{"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":"12H","max_candles":10000,"count":4977,"oldest_ts":1577203200000,"latest_ts":1792166400000,"updated_at":1792191616585,"status":"live","data":[{"ts":1577203200000,"open":"127.64","high":"127.72","low":"124.98","close":"125.61","volume":"2212799","vol_ccy":"2212.799","vol_ccy_quote":"278828.46564","confirm":1},{"ts":1577246400000,"open":"125.62","high":"126.02","low":"123.41","close":"124.4","volume":"9445997","vol_ccy":"9445.997","vol_ccy_quote":"1181513.393095","confirm":1},{"ts":1577289600000,"open":"124.39","high":"125.86","low":"123.4","close":"124.53","volume":"9680054","vol_ccy":"9680.054","vol_ccy_quote":"1208795.4081875","confirm":1},{"ts":1577332800000,"open":"124.56","high":"126.7","low":"124.41","close":"126.09","volume":"13916524","vol_ccy":"13916.524","vol_ccy_quote":"1743748.638095","confirm":1},{"ts":1577376000000,"open":"126.13","high":"132","low":"124.5","close":"126.43","volume":"19292608","vol_ccy":"19292.608","vol_ccy_quote":"2448945.8212525","confirm":1},{"ts":1577419200000,"open":"126.47","high":"126.5","low":"122.65","close":"126.17","volume":"22659322","vol_ccy":"22659.322","vol_ccy_quote":"2830157.7369325","confirm":1},{"ts":1577462400000,"open":"126","high":"128.35","low":"124.72","close":"127.06","volume":"24218995","vol_ccy":"24218.995","vol_ccy_quote":"3055602.28315","confirm":1},{"ts":1577505600000,"open":"126.96","high":"128.5","low":"126.69","close":"127.41","volume":"25319359","vol_ccy":"25319.359","vol_ccy_quote":"3225471.46124","confirm":1},{"ts":1577548800000,"open":"127.43","high":"129.68","low":"126.98","close":"128","volume":"22122650","vol_ccy":"22122.65","vol_ccy_quote":"2838642.1881625","confirm":1},{"ts":1577592000000,"open":"127.99","high":"132.41","low":"127.57","close":"131.9","volume":"24921422","vol_ccy":"24921.422","vol_ccy_quote":"3224204.105415","confirm":1},{"ts":1577635200000,"open":"131.9","high":"137.97","low":"131.82","close":"134.04","volume":"29841601","vol_ccy":"29841.601","vol_ccy_quote":"4002775.1841075","confirm":1},{"ts":1577678400000,"open":"134.02","high":"136.21","low":"130.35","close":"130.6","volume":"45073320","vol_ccy":"45073.32","vol_ccy_quote":"6020209.1715725","confirm":1},{"ts":1577721600000,"open":"130.52","high":"132.63","low":"130.36","close":"131.38","volume":"40820074","vol_ccy":"40820.074","vol_ccy_quote":"5370284.5276675","confirm":1},{"ts":1577764800000,"open":"131.29","high":"133.69","low":"129","close":"129.74","volume":"63161799","vol_ccy":"63161.799","vol_ccy_quote":"8317495.441345","confirm":1},{"ts":1577808000000,"open":"129.67","high":"130.89","low":"128.25","close":"130.12","volume":"75426964","vol_ccy":"75426.964","vol_ccy_quote":"9762966.566115","confirm":1},{"ts":1577851200000,"open":"130.2","high":"132.37","low":"129.94","close":"132","volume":"70854360","vol_ccy":"70854.36","vol_ccy_quote":"9273467.7629275","confirm":1},{"ts":1577894400000,"open":"132.05","high":"133","low":"128.54","close":"129.11","volume":"57808823","vol_ccy":"57808.823","vol_ccy_quote":"7575578.9196075","confirm":1},{"ts":1577937600000,"open":"129.11","high":"130.21","low":"128.78","close":"129.61","volume":"75025177","vol_ccy":"75025.177","vol_ccy_quote":"9724959.2575875","confirm":1},{"ts":1577980800000,"open":"129.6","high":"129.74","low":"125.96","close":"126.84","volume":"65072845","vol_ccy":"65072.845","vol_ccy_quote":"8294190.558675","confirm":1},{"ts":1578024000000,"open":"126.9","high":"133.77","low":"126.9","close":"132.45","volume":"135763","vol_ccy":"13576.331","vol_ccy_quote":"1771855.644985","confirm":1},{"ts":1578067200000,"open":"132.54","high":"135.03","low":"132.05","close":"133.35","volume":"5688506","vol_ccy":"5688.506","vol_ccy_quote":"758728.0546125","confirm":1},{"ts":1578110400000,"open":"133.22","high":"134.25","low":"132.5","close":"133.32","volume":"48316","vol_ccy":"4831.676","vol_ccy_quote":"644791.963935","confirm":1},{"ts":1578153600000,"open":"133.25","high":"136.15","low":"133","close":"136.09","volume":"4724587","vol_ccy":"4724.587","vol_ccy_quote":"636918.8530525","confirm":1},{"ts":1578196800000,"open":"136.21","high":"138.12","low":"134.81","close":"137.28","volume":"67769","vol_ccy":"6776.913","vol_ccy_quote":"923017.94954","confirm":1},{"ts":1578240000000,"open":"137.25","high":"139.68","low":"134.32","close":"139.41","volume":"7351811","vol_ccy":"7351.811","vol_ccy_quote":"1008601.4846125","confirm":1},{"ts":1578283200000,"open":"139.41","high":"143","low":"138.67","close":"140.24","volume":"119145","vol_ccy":"11914.519","vol_ccy_quote":"1676353.6067925","confirm":1},{"ts":1578326400000,"open":"140.46","high":"145.59","low":"140.12","close":"143.57","volume":"10715739","vol_ccy":"10715.739","vol_ccy_quote":"1535370.0930325","confirm":1},{"ts":1578369600000,"open":"143.62","high":"143.75","low":"138.91","close":"139.6","volume":"137680","vol_ccy":"13768.049","vol_ccy_quote":"1951767.1438275","confirm":1},{"ts":1578412800000,"open":"139.44","high":"147.93","low":"138.88","close":"144.53","volume":"15026620","vol_ccy":"15026.62","vol_ccy_quote":"2163950.4895825","confirm":1},{"ts":1578456000000,"open":"144.54","high":"145.25","low":"140.26","close":"141.41","volume":"170591","vol_ccy":"17059.147","vol_ccy_quote":"2436219.791715","confirm":1},{"ts":1578499200000,"open":"141.52","high":"141.84","low":"137.2","close":"139.82","volume":"19302446","vol_ccy":"19302.446","vol_ccy_quote":"2689981.883715","confirm":1},{"ts":1578542400000,"open":"139.92","high":"140.31","low":"137.75","close":"138.14","volume":"134776","vol_ccy":"13477.661","vol_ccy_quote":"1871531.3497275","confirm":1},{"ts":1578585600000,"open":"138.26","high":"139.44","low":"135.44","close":"136.92","volume":"26033340","vol_ccy":"26033.34","vol_ccy_quote":"3574610.935895","confirm":1},{"ts":1578628800000,"open":"136.92","high":"143","low":"135.25","close":"142.62","volume":"384088","vol_ccy":"38408.889","vol_ccy_quote":"5303029.2301625","confirm":1},{"ts":1578672000000,"open":"142.59","high":"145.35","low":"140.76","close":"143.5","volume":"20115373","vol_ccy":"20115.373","vol_ccy_quote":"2885594.82205","confirm":1},{"ts":1578715200000,"open":"143.47","high":"144.06","low":"142.17","close":"143.4","volume":"134801","vol_ccy":"13480.15","vol_ccy_quote":"1928587.077335","confirm":1},{"ts":1578758400000,"open":"143.45","high":"147.94","low":"141.59","close":"143.69","volume":"13554850","vol_ccy":"13554.85","vol_ccy_quote":"1961444.5170225","confirm":1},{"ts":1578801600000,"open":"143.91","high":"145.83","low":"143.3","close":"144.92","volume":"86996","vol_ccy":"8699.637","vol_ccy_quote":"1256990.2279275","confirm":1},{"ts":1578844800000,"open":"144.9","high":"146.98","low":"142.66","close":"143.48","volume":"28325272","vol_ccy":"28325.272","vol_ccy_quote":"4085297.4953525","confirm":1},{"ts":1578888000000,"open":"143.48","high":"144.23","low":"142.33","close":"142.76","volume":"1032876","vol_ccy":"103287.665","vol_ccy_quote":"14799822.7253175","confirm":1},{"ts":1578931200000,"open":"142.76","high":"149.36","low":"142.58","close":"148.97","volume":"66168344","vol_ccy":"66168.344","vol_ccy_quote":"9612054.0351625","confirm":1},{"ts":1578974400000,"open":"148.98","high":"157.72","low":"148.12","close":"156.02","volume":"605346","vol_ccy":"60534.624","vol_ccy_quote":"9224994.139255","confirm":1},{"ts":1579017600000,"open":"156.02","high":"172.02","low":"153.28","close":"162.68","volume":"2304357","vol_ccy":"230435.707","vol_ccy_quote":"37957707.21287","confirm":1},{"ts":1579060800000,"open":"162.65","high":"168.92","low":"159.24","close":"162.5","volume":"1718894","vol_ccy":"171889.497","vol_ccy_quote":"28178701.2068475","confirm":1},{"ts":1579104000000,"open":"162.47","high":"167.42","low":"158.62","close":"159.96","volume":"178015012","vol_ccy":"178015.012","vol_ccy_quote":"29139836.2542675","confirm":1},{"ts":1579147200000,"open":"159.93","high":"165.71","low":"159.41","close":"162.63","volume":"1639223","vol_ccy":"163922.377","vol_ccy_quote":"26526275.4542375","confirm":1},{"ts":1579190400000,"open":"162.53","high":"167.5","low":"160.8","close":"165.17","volume":"163144161","vol_ccy":"163144.161","vol_ccy_quote":"26759852.9554825","confirm":1},{"ts":1579233600000,"open":"165.18","high":"174.99","low":"164.97","close":"168.36","volume":"1849862","vol_ccy":"184986.214","vol_ccy_quote":"31315021.92201","confirm":1},{"ts":1579276800000,"open":"168.37","high":"173.74","low":"166.89","close":"171.99","volume":"170080491","vol_ccy":"170080.491","vol_ccy_quote":"29103145.9616025","confirm":1},{"ts":1579320000000,"open":"171.99","high":"179.65","low":"165.02","close":"175.47","volume":"1977461","vol_ccy":"197746.125","vol_ccy_quote":"33896947.66828","confirm":1},{"ts":1579363200000,"open":"175.38","high":"178.19","low":"172.68","close":"176.36","volume":"169719043","vol_ccy":"169719.043","vol_ccy_quote":"29785422.69972","confirm":1},{"ts":1579406400000,"open":"176.35","high":"177.45","low":"161.8","close":"164.83","volume":"1816304","vol_ccy":"181630.429","vol_ccy_quote":"30934848.4338325","confirm":1},{"ts":1579449600000,"open":"164.8","high":"167.63","low":"163.55","close":"165.78","volume":"150116070","vol_ccy":"150116.07","vol_ccy_quote":"24846278.9871425","confirm":1},{"ts":1579492800000,"open":"165.85","high":"166.99","low":"161.36","close":"166.81","volume":"1338177","vol_ccy":"133817.752","vol_ccy_quote":"22061538.767165","confirm":1},{"ts":1579536000000,"open":"166.89","high":"169.19","low":"165.68","close":"168.35","volume":"124863681","vol_ccy":"124863.681","vol_ccy_quote":"20859203.367685","confirm":1},{"ts":1579579200000,"open":"168.33","high":"169.24","low":"165.94","close":"168.1","volume":"1113224","vol_ccy":"111322.497","vol_ccy_quote":"18662133.6168675","confirm":1},{"ts":1579622400000,"open":"168.1","high":"170.19","low":"164.6","close":"168.7","volume":"75900219","vol_ccy":"75900.219","vol_ccy_quote":"12772815.7446775","confirm":1},{"ts":1579665600000,"open":"168.7","high":"171.48","low":"166.15","close":"167.45","volume":"879565","vol_ccy":"87956.586","vol_ccy_quote":"14820986.695465","confirm":1},{"ts":1579708800000,"open":"167.44","high":"169.04","low":"164.36","close":"165.51","volume":"80016711","vol_ccy":"80016.711","vol_ccy_quote":"13379520.70653","confirm":1},{"ts":1579752000000,"open":"165.5","high":"165.71","low":"161.15","close":"163.14","volume":"1124480","vol_ccy":"112448.079","vol_ccy_quote":"18373208.92996","confirm":1},{"ts":1579795200000,"open":"163.2","high":"163.48","low":"157.48","close":"159.07","volume":"139080958","vol_ccy":"139080.958","vol_ccy_quote":"22460027.0988575","confirm":1},{"ts":1579838400000,"open":"159.03","high":"163.4","low":"155.47","close":"162.56","volume":"1394257","vol_ccy":"139425.746","vol_ccy_quote":"22236553.7964775","confirm":1},{"ts":1579881600000,"open":"162.57","high":"164.49","low":"157.7","close":"158.99","volume":"126237736","vol_ccy":"126237.736","vol_ccy_quote":"20370301.8580575","confirm":1},{"ts":1579924800000,"open":"159.02","high":"161.49","low":"158.73","close":"160.47","volume":"1266097","vol_ccy":"126609.782","vol_ccy_quote":"20246971.757535","confirm":1},{"ts":1579968000000,"open":"160.45","high":"162.69","low":"159.39","close":"161.14","volume":"121314976","vol_ccy":"121314.976","vol_ccy_quote":"19513502.611675","confirm":1},{"ts":1580011200000,"open":"161.14","high":"164.2","low":"160.48","close":"163.32","volume":"1197337","vol_ccy":"119733.708","vol_ccy_quote":"19432568.279725","confirm":1},{"ts":1580054400000,"open":"163.33","high":"169.72","low":"163.18","close":"167.7","volume":"127754746","vol_ccy":"127754.746","vol_ccy_quote":"21335012.1145125","confirm":1},{"ts":1580097600000,"open":"167.68","high":"170.89","low":"165.33","close":"170.02","volume":"1375784","vol_ccy":"137578.451","vol_ccy_quote":"23102697.99444","confirm":1},{"ts":1580140800000,"open":"169.99","high":"173.9","low":"169.13","close":"173.02","volume":"144224635","vol_ccy":"144224.635","vol_ccy_quote":"24705801.2224575","confirm":1},{"ts":1580184000000,"open":"173.11","high":"174.64","low":"170.3","close":"172.28","volume":"1450014","vol_ccy":"145001.46","vol_ccy_quote":"24955614.1804025","confirm":1},{"ts":1580227200000,"open":"172.3","high":"177.55","low":"170.2","close":"176.44","volume":"146920599","vol_ccy":"146920.599","vol_ccy_quote":"25545942.135195","confirm":1},{"ts":1580270400000,"open":"176.49","high":"178.52","low":"173.94","close":"175.1","volume":"1455354","vol_ccy":"145535.466","vol_ccy_quote":"25704931.617175","confirm":1},{"ts":1580313600000,"open":"175.1","high":"177.2","low":"171","close":"173.41","volume":"132452394","vol_ccy":"132452.394","vol_ccy_quote":"23177109.4551575","confirm":1},{"ts":1580356800000,"open":"173.41","high":"177.69","low":"173.33","close":"177.69","volume":"1390636","vol_ccy":"139063.699","vol_ccy_quote":"24397042.090515","confirm":1},{"ts":1580400000000,"open":"177.65","high":"187.19","low":"174.81","close":"183.5","volume":"156953171","vol_ccy":"156953.171","vol_ccy_quote":"28629004.508785","confirm":1},{"ts":1580443200000,"open":"183.5","high":"183.7","low":"175.21","close":"180.08","volume":"1402883","vol_ccy":"140288.311","vol_ccy_quote":"25350370.6691325","confirm":1},{"ts":1580486400000,"open":"180.1","high":"184.34","low":"177.7","close":"183.46","volume":"134028093","vol_ccy":"134028.093","vol_ccy_quote":"24238297.11768","confirm":1},{"ts":1580529600000,"open":"183.5","high":"184.03","low":"179.85","close":"181.4","volume":"1337509","vol_ccy":"133750.972","vol_ccy_quote":"24307426.626495","confirm":1},{"ts":1580572800000,"open":"181.47","high":"184.17","low":"179.8","close":"180.68","volume":"122537773","vol_ccy":"122537.773","vol_ccy_quote":"22366999.07269","confirm":1},{"ts":1580616000000,"open":"180.65","high":"193.5","low":"179.1","close":"192.5","volume":"1740165","vol_ccy":"174016.558","vol_ccy_quote":"32757126.526955","confirm":1},{"ts":1580659200000,"open":"192.43","high":"195.8","low":"187.49","close":"191.52","volume":"138127725","vol_ccy":"138127.725","vol_ccy_quote":"26414467.04294","confirm":1},{"ts":1580702400000,"open":"191.56","high":"192.14","low":"187.51","close":"187.61","volume":"1105675","vol_ccy":"110567.547","vol_ccy_quote":"21005515.2308025","confirm":1},{"ts":1580745600000,"open":"187.62","high":"191.81","low":"187","close":"188.14","volume":"103022292","vol_ccy":"103022.292","vol_ccy_quote":"19533295.3373225","confirm":1},{"ts":1580788800000,"open":"188.17","high":"189.19","low":"184.5","close":"188.37","volume":"1156706","vol_ccy":"115670.623","vol_ccy_quote":"21628069.2028075","confirm":1},{"ts":1580832000000,"open":"188.39","high":"190.26","low":"187.12","close":"189.88","volume":"73166449","vol_ccy":"73166.449","vol_ccy_quote":"13805017.799555","confirm":1},{"ts":1580875200000,"open":"189.87","high":"199.58","low":"189.13","close":"199.05","volume":"1122481","vol_ccy":"112248.155","vol_ccy_quote":"21819637.892915","confirm":1},{"ts":1580918400000,"open":"199.15","high":"208","low":"198.55","close":"206.9","volume":"146070559","vol_ccy":"146070.559","vol_ccy_quote":"29736273.64161","confirm":1},{"ts":1580961600000,"open":"206.93","high":"217","low":"204.82","close":"212.59","volume":"1770760","vol_ccy":"177076.026","vol_ccy_quote":"37248615.6642375","confirm":1},{"ts":1581004800000,"open":"212.57","high":"221","low":"211.21","close":"216.9","volume":"150839938","vol_ccy":"150839.938","vol_ccy_quote":"32456567.7657125","confirm":1},{"ts":1581048000000,"open":"216.98","high":"224.8","low":"216.18","close":"221.88","volume":"1649474","vol_ccy":"164947.481","vol_ccy_quote":"36327628.78089","confirm":1},{"ts":1581091200000,"open":"221.89","high":"224.8","low":"213.74","close":"217.59","volume":"123469259","vol_ccy":"123469.259","vol_ccy_quote":"27243799.3155725","confirm":1},{"ts":1581134400000,"open":"217.52","high":"227.97","low":"217.36","close":"225.42","volume":"1415879","vol_ccy":"141587.942","vol_ccy_quote":"31703672.98278","confirm":1},{"ts":1581177600000,"open":"225.42","high":"228.58","low":"222.04","close":"228.08","volume":"113614071","vol_ccy":"113614.071","vol_ccy_quote":"25565484.6850625","confirm":1},{"ts":1581220800000,"open":"228.11","high":"231.01","low":"225","close":"227.19","volume":"1372395","vol_ccy":"137239.575","vol_ccy_quote":"31325710.5092125","confirm":1},{"ts":1581264000000,"open":"227.15","high":"229.51","low":"224.56","close":"225.85","volume":"1331350","vol_ccy":"133135.028","vol_ccy_quote":"30235725.3002175","confirm":1},{"ts":1581307200000,"open":"226.05","high":"226.17","low":"217.2","close":"223.22","volume":"1631663","vol_ccy":"163166.397","vol_ccy_quote":"36197063.1966925","confirm":1},{"ts":1581350400000,"open":"223.29","high":"225.17","low":"218.7","close":"219.4","volume":"121897701","vol_ccy":"121897.701","vol_ccy_quote":"27047297.2425","confirm":1},{"ts":1581393600000,"open":"219.4","high":"230.61","low":"218.34","close":"229.14","volume":"1582171","vol_ccy":"158217.168","vol_ccy_quote":"35171975.64423","confirm":1},{"ts":1581436800000,"open":"229.26","high":"248.21","low":"228.21","close":"244.07","volume":"175222517","vol_ccy":"175222.517","vol_ccy_quote":"41783358.6712725","confirm":1},{"ts":1581480000000,"open":"244.13","high":"258.69","low":"244.02","close":"254.82","volume":"2139293","vol_ccy":"213929.35","vol_ccy_quote":"53991671.1698975","confirm":1},{"ts":1581523200000,"open":"254.79","high":"275.14","low":"253.55","close":"269.52","volume":"213049412","vol_ccy":"213049.412","vol_ccy_quote":"56977792.3063175","confirm":1},{"ts":1581566400000,"open":"269.55","high":"279","low":"256.49","close":"270.4","volume":"2370329","vol_ccy":"237032.952","vol_ccy_quote":"63396371.37101","confirm":1},{"ts":1581609600000,"open":"270.65","high":"272.68","low":"262.69","close":"267.12","volume":"159612709","vol_ccy":"159612.709","vol_ccy_quote":"42709762.3251925","confirm":1},{"ts":1581652800000,"open":"267.11","high":"275.36","low":"260.68","close":"272.86","volume":"1612163","vol_ccy":"161216.341","vol_ccy_quote":"43307347.0833875","confirm":1},{"ts":1581696000000,"open":"272.87","high":"288.4","low":"272.1","close":"282.41","volume":"207723003","vol_ccy":"207723.003","vol_ccy_quote":"58526837.18322","confirm":1},{"ts":1581739200000,"open":"282.39","high":"285.61","low":"268.01","close":"274.22","volume":"1950129","vol_ccy":"195012.925","vol_ccy_quote":"54701386.7817275","confirm":1},{"ts":1581782400000,"open":"274.34","high":"279.77","low":"257.83","close":"271.4","volume":"282784278","vol_ccy":"282784.278","vol_ccy_quote":"75927997.3329475","confirm":1},{"ts":1581825600000,"open":"271.48","high":"274.15","low":"256.29","close":"258.83","volume":"2323334","vol_ccy":"232333.405","vol_ccy_quote":"62076593.446685","confirm":1},{"ts":1581868800000,"open":"258.79","high":"263.34","low":"235.99","close":"249.89","volume":"261076424","vol_ccy":"261076.424","vol_ccy_quote":"65996863.5939925","confirm":1},{"ts":1581912000000,"open":"249.79","high":"258.77","low":"242.42","close":"256.13","volume":"3124527","vol_ccy":"312452.706","vol_ccy_quote":"77790895.605355","confirm":1},{"ts":1581955200000,"open":"256.26","high":"271.83","low":"254.22","close":"269.26","volume":"255125595","vol_ccy":"255125.595","vol_ccy_quote":"67231297.06263","confirm":1},{"ts":1581998400000,"open":"269.22","high":"274.99","low":"259.05","close":"273.2","volume":"2892530","vol_ccy":"289253.071","vol_ccy_quote":"77330833.6258275","confirm":1},{"ts":1582041600000,"open":"273.21","high":"286.28","low":"272.38","close":"280.52","volume":"2439899","vol_ccy":"243989.974","vol_ccy_quote":"68503937.9020875","confirm":1},{"ts":1582084800000,"open":"280.52","high":"283.83","low":"274.69","close":"279.31","volume":"1953564","vol_ccy":"195356.415","vol_ccy_quote":"54635383.7253325","confirm":1},{"ts":1582128000000,"open":"279.35","high":"286.74","low":"249.2","close":"260.9","volume":"245433633","vol_ccy":"245433.633","vol_ccy_quote":"65977722.319645","confirm":1},{"ts":1582171200000,"open":"260.92","high":"261.88","low":"246.35","close":"255.33","volume":"204455573","vol_ccy":"204455.573","vol_ccy_quote":"52453290.9072425","confirm":1},{"ts":1582214400000,"open":"255.36","high":"262.6","low":"245.24","close":"261.65","volume":"171641062","vol_ccy":"171641.062","vol_ccy_quote":"43986332.343985","confirm":1},{"ts":1582257600000,"open":"261.66","high":"266.41","low":"257.55","close":"265.13","volume":"1130025","vol_ccy":"113002.518","vol_ccy_quote":"29605899.6962625","confirm":1},{"ts":1582300800000,"open":"265.19","high":"268.35","low":"259.78","close":"262.73","volume":"128240903","vol_ccy":"128240.903","vol_ccy_quote":"33899001.84411","confirm":1},{"ts":1582344000000,"open":"262.72","high":"264.57","low":"255.77","close":"261.3","volume":"1532136","vol_ccy":"153213.679","vol_ccy_quote":"39951974.79866","confirm":1},{"ts":1582387200000,"open":"261.32","high":"266.2","low":"258.75","close":"265.73","volume":"113398663","vol_ccy":"113398.663","vol_ccy_quote":"29737894.268075","confirm":1},{"ts":1582430400000,"open":"265.77","high":"275.19","low":"265.73","close":"270.23","volume":"1334737","vol_ccy":"133473.772","vol_ccy_quote":"36066933.2391575","confirm":1},{"ts":1582473600000,"open":"270.24","high":"277.13","low":"266.1","close":"268.18","volume":"81620391","vol_ccy":"81620.391","vol_ccy_quote":"22196802.5493625","confirm":1},{"ts":1582516800000,"open":"268.1","high":"272.41","low":"263.4","close":"267.4","volume":"1130432","vol_ccy":"113043.258","vol_ccy_quote":"30335034.7223675","confirm":1},{"ts":1582560000000,"open":"267.28","high":"270.65","low":"257.37","close":"261.88","volume":"102922738","vol_ccy":"102922.738","vol_ccy_quote":"27144867.806115","confirm":1},{"ts":1582603200000,"open":"261.85","high":"264.67","low":"250.14","close":"252.64","volume":"1949226","vol_ccy":"194922.678","vol_ccy_quote":"50256156.0404375","confirm":1},{"ts":1582646400000,"open":"252.61","high":"255.5","low":"236.03","close":"239.12","volume":"213458336","vol_ccy":"213458.336","vol_ccy_quote":"52569213.921595","confirm":1},{"ts":1582689600000,"open":"239.12","high":"242.19","low":"226","close":"226.69","volume":"2988489","vol_ccy":"298848.905","vol_ccy_quote":"70664001.50872","confirm":1},{"ts":1582732800000,"open":"226.72","high":"232.55","low":"210","close":"218.66","volume":"268752835","vol_ccy":"268752.835","vol_ccy_quote":"59555663.855315","confirm":1},{"ts":1582776000000,"open":"218.84","high":"233.4","low":"216.8","close":"231.21","volume":"2619137","vol_ccy":"261913.738","vol_ccy_quote":"59341512.83441","confirm":1},{"ts":1582819200000,"open":"231.2","high":"238.41","low":"222.65","close":"229.86","volume":"223024672","vol_ccy":"223024.672","vol_ccy_quote":"51723945.09718","confirm":1},{"ts":1582862400000,"open":"229.81","high":"230.9","low":"213.96","close":"227.06","volume":"3138680","vol_ccy":"313868.085","vol_ccy_quote":"70005233.7628575","confirm":1},{"ts":1582905600000,"open":"227.04","high":"231.94","low":"220.23","close":"229.86","volume":"211533655","vol_ccy":"211533.655","vol_ccy_quote":"47788131.5243375","confirm":1},{"ts":1582948800000,"open":"229.83","high":"233.09","low":"220.94","close":"223.86","volume":"2150148","vol_ccy":"215014.848","vol_ccy_quote":"48748513.7273775","confirm":1},{"ts":1582992000000,"open":"223.88","high":"226","low":"216","close":"223.62","volume":"189463312","vol_ccy":"189463.312","vol_ccy_quote":"42108762.72157","confirm":1},{"ts":1583035200000,"open":"223.63","high":"228.04","low":"218.8","close":"220.4","volume":"2052631","vol_ccy":"205263.101","vol_ccy_quote":"45559494.785935","confirm":1},{"ts":1583078400000,"open":"220.3","high":"222.26","low":"212.33","close":"218.91","volume":"178587772","vol_ccy":"178587.772","vol_ccy_quote":"38865088.28688","confirm":1},{"ts":1583121600000,"open":"218.86","high":"230","low":"218.78","close":"228.31","volume":"2229256","vol_ccy":"222925.642","vol_ccy_quote":"49977822.8142725","confirm":1},{"ts":1583164800000,"open":"228.32","high":"234.54","low":"227.52","close":"231.46","volume":"221015225","vol_ccy":"221015.225","vol_ccy_quote":"50967374.9155375","confirm":1},{"ts":1583208000000,"open":"231.34","high":"232.56","low":"221.33","close":"224.62","volume":"2649906","vol_ccy":"264990.66","vol_ccy_quote":"60422141.2705875","confirm":1},{"ts":1583251200000,"open":"224.55","high":"228.63","low":"219.92","close":"226.1","volume":"166576561","vol_ccy":"166576.561","vol_ccy_quote":"37345373.6713825","confirm":1},{"ts":1583294400000,"open":"226.19","high":"227.9","low":"220.92","close":"221.6","volume":"1757701","vol_ccy":"175770.167","vol_ccy_quote":"39445135.7504875","confirm":1},{"ts":1583337600000,"open":"221.6","high":"228.1","low":"220.08","close":"226.44","volume":"156170825","vol_ccy":"156170.825","vol_ccy_quote":"35024111.064675","confirm":1},{"ts":1583380800000,"open":"226.49","high":"234.33","low":"226.28","close":"231.47","volume":"1892929","vol_ccy":"189292.928","vol_ccy_quote":"43573657.2199375","confirm":1},{"ts":1583424000000,"open":"231.5","high":"233.36","low":"226.52","close":"229","volume":"153875644","vol_ccy":"153875.644","vol_ccy_quote":"35385972.076995","confirm":1},{"ts":1583467200000,"open":"229","high":"241.7","low":"228.58","close":"234.71","volume":"2275200","vol_ccy":"227520.029","vol_ccy_quote":"53724611.83506","confirm":1},{"ts":1583510400000,"open":"234.72","high":"245.88","low":"234.72","close":"243.85","volume":"118198280","vol_ccy":"118198.28","vol_ccy_quote":"28531237.2170575","confirm":1},{"ts":1583553600000,"open":"243.82","high":"247.3","low":"241.01","close":"246.79","volume":"1453128","vol_ccy":"145312.887","vol_ccy_quote":"35437392.558675","confirm":1},{"ts":1583596800000,"open":"246.77","high":"251.85","low":"229.11","close":"231.4","volume":"272749595","vol_ccy":"272749.595","vol_ccy_quote":"65376473.362595","confirm":1},{"ts":1583640000000,"open":"231.51","high":"232.66","low":"211.89","close":"216.72","volume":"2169639","vol_ccy":"216963.976","vol_ccy_quote":"48729203.43107","confirm":1},{"ts":1583683200000,"open":"216.67","high":"217.94","low":"195.09","close":"201.45","volume":"297472593","vol_ccy":"297472.593","vol_ccy_quote":"61547021.5279275","confirm":1},{"ts":1583726400000,"open":"201.54","high":"208.47","low":"190.01","close":"194.46","volume":"5026145","vol_ccy":"502614.514","vol_ccy_quote":"101140006.054615","confirm":1},{"ts":1583769600000,"open":"194.59","high":"204.74","low":"191.43","close":"202.51","volume":"140844521","vol_ccy":"140844.521","vol_ccy_quote":"27843630.9474375","confirm":1},{"ts":1583812800000,"open":"202.48","high":"205.93","low":"196.1","close":"196.63","volume":"2409563","vol_ccy":"240956.305","vol_ccy_quote":"48644368.7563575","confirm":1},{"ts":1583856000000,"open":"196.7","high":"203.87","low":"195.6","close":"201.85","volume":"239918539","vol_ccy":"239918.539","vol_ccy_quote":"48150636.786505","confirm":1},{"ts":1583899200000,"open":"201.87","high":"202.17","low":"190.5","close":"191.86","volume":"2761818","vol_ccy":"276181.847","vol_ccy_quote":"54520109.797575","confirm":1},{"ts":1583942400000,"open":"191.86","high":"195.76","low":"181.67","close":"183.11","volume":"470672198","vol_ccy":"470672.198","vol_ccy_quote":"88817891.3229125","confirm":1},{"ts":1583985600000,"open":"183.1","high":"183.17","low":"120.71","close":"141.17","volume":"7584385","vol_ccy":"758438.599","vol_ccy_quote":"117721169.7361425","confirm":1},{"ts":1584028800000,"open":"141.12","high":"146.1","low":"85.39","close":"124.07","volume":"770161894","vol_ccy":"770161.894","vol_ccy_quote":"94642912.929505","confirm":1},{"ts":1584072000000,"open":"124.08","high":"139.85","low":"105","close":"124","volume":"6383912","vol_ccy":"638391.297","vol_ccy_quote":"80685534.6532625","confirm":1},{"ts":1584115200000,"open":"123.73","high":"136.29","low":"114.09","close":"133.05","volume":"524902094","vol_ccy":"524902.094","vol_ccy_quote":"66889054.3439375","confirm":1},{"ts":1584158400000,"open":"132.86","high":"133.57","low":"125.15","close":"126.68","volume":"3144503","vol_ccy":"314450.311","vol_ccy_quote":"40486645.5246825","confirm":1},{"ts":1584201600000,"open":"126.67","high":"130.28","low":"120.7","close":"121.12","volume":"242151140","vol_ccy":"242151.14","vol_ccy_quote":"30342764.1725225","confirm":1},{"ts":1584244800000,"open":"121.15","high":"129.58","low":"121.11","close":"123.97","volume":"2036641","vol_ccy":"203664.18","vol_ccy_quote":"25348909.2677425","confirm":1},{"ts":1584288000000,"open":"123.95","high":"133.35","low":"120.34","close":"122.47","volume":"297522936","vol_ccy":"297522.936","vol_ccy_quote":"37054169.36216","confirm":1},{"ts":1584331200000,"open":"122.48","high":"122.53","low":"100.77","close":"114.68","volume":"7382622","vol_ccy":"738262.207","vol_ccy_quote":"80567446.916075","confirm":1},{"ts":1584374400000,"open":"114.8","high":"121.05","low":"106.9","close":"117.52","volume":"351494121","vol_ccy":"351494.121","vol_ccy_quote":"39570345.332445","confirm":1},{"ts":1584417600000,"open":"117.57","high":"119.84","low":"112.51","close":"117.47","volume":"3039740","vol_ccy":"303974","vol_ccy_quote":"35353645.3666375","confirm":1},{"ts":1584460800000,"open":"117.47","high":"119.7","low":"114.98","close":"117.4","volume":"214501150","vol_ccy":"214501.15","vol_ccy_quote":"25171022.57099","confirm":1},{"ts":1584504000000,"open":"117.4","high":"117.95","low":"109.67","close":"115.8","volume":"3201180","vol_ccy":"320118.041","vol_ccy_quote":"36392999.9369025","confirm":1},{"ts":1584547200000,"open":"115.78","high":"119.7","low":"112.84","close":"115.93","volume":"1985319","vol_ccy":"198531.936","vol_ccy_quote":"23044820.50925","confirm":1},{"ts":1584590400000,"open":"115.92","high":"129.06","low":"115.62","close":"127.94","volume":"2232464","vol_ccy":"223246.438","vol_ccy_quote":"27388915.05475","confirm":1},{"ts":1584633600000,"open":"127.98","high":"143.2","low":"126.2","close":"134.68","volume":"2925385","vol_ccy":"292538.5","vol_ccy_quote":"39905770.3985","confirm":1},{"ts":1584676800000,"open":"134.69","high":"153.32","low":"133.61","close":"142.83","volume":"4615170","vol_ccy":"461517","vol_ccy_quote":"66223233.96175","confirm":1},{"ts":1584720000000,"open":"142.85","high":"144.68","low":"116.55","close":"134.29","volume":"5461417","vol_ccy":"546141.7","vol_ccy_quote":"72056992.6165","confirm":1},{"ts":1584763200000,"open":"134.3","high":"135.9","low":"125.66","close":"132.82","volume":"3492448","vol_ccy":"349244.8","vol_ccy_quote":"45670262.21925","confirm":1},{"ts":1584806400000,"open":"132.9","high":"137.3","low":"128.47","close":"135.95","volume":"2748408","vol_ccy":"274840.8","vol_ccy_quote":"36501918.26275","confirm":1},{"ts":1584849600000,"open":"135.97","high":"137.2","low":"124.59","close":"128","volume":"2711143","vol_ccy":"271114.3","vol_ccy_quote":"35617098.549","confirm":1},{"ts":1584892800000,"open":"127.96","high":"129.31","low":"119.21","close":"125.19","volume":"3130843","vol_ccy":"313084.3","vol_ccy_quote":"38985001.7685","confirm":1},{"ts":1584936000000,"open":"125.27","high":"137.5","low":"120.59","close":"129.23","volume":"3376217","vol_ccy":"337621.7","vol_ccy_quote":"43136963.904","confirm":1},{"ts":1584979200000,"open":"129.43","high":"137.09","low":"129","close":"133.87","volume":"2334530","vol_ccy":"233453","vol_ccy_quote":"31013658.29475","confirm":1},{"ts":1585022400000,"open":"133.86","high":"143.51","low":"132.56","close":"135.98","volume":"3578717","vol_ccy":"357871.7","vol_ccy_quote":"49393847.932","confirm":1},{"ts":1585065600000,"open":"136.02","high":"141.63","low":"134.2","close":"136","volume":"2510416","vol_ccy":"251041.6","vol_ccy_quote":"34554700.52825","confirm":1},{"ts":1585108800000,"open":"136.01","high":"142.27","low":"132.4","close":"135.39","volume":"2954292","vol_ccy":"295429.2","vol_ccy_quote":"40502810.9045","confirm":1},{"ts":1585152000000,"open":"135.36","high":"137.92","low":"133.54","close":"137.08","volume":"1479767","vol_ccy":"147976.7","vol_ccy_quote":"20116861.2495","confirm":1},{"ts":1585195200000,"open":"137.08","high":"138.58","low":"133.17","close":"134.52","volume":"2007740","vol_ccy":"200774","vol_ccy_quote":"27139474.33925","confirm":1},{"ts":1585238400000,"open":"134.45","high":"141.31","low":"133.59","close":"139.22","volume":"1787406","vol_ccy":"178740.6","vol_ccy_quote":"24509683.12175","confirm":1},{"ts":1585281600000,"open":"139.23","high":"140.41","low":"134.37","close":"135.96","volume":"1810922","vol_ccy":"181092.2","vol_ccy_quote":"24726765.576","confirm":1},{"ts":1585324800000,"open":"135.95","high":"137.5","low":"124.86","close":"126.1","volume":"2087429","vol_ccy":"208742.9","vol_ccy_quote":"27403809.01975","confirm":1},{"ts":1585368000000,"open":"126.09","high":"129.61","low":"125.47","close":"128.14","volume":"1881617","vol_ccy":"188161.7","vol_ccy_quote":"24103523.97575","confirm":1},{"ts":1585411200000,"open":"128.13","high":"132.86","low":"125.22","close":"129.91","volume":"1836299","vol_ccy":"183629.9","vol_ccy_quote":"23701146.3715","confirm":1},{"ts":1585454400000,"open":"129.9","high":"130.2","low":"128","close":"129.02","volume":"1284251","vol_ccy":"128425.1","vol_ccy_quote":"16570202.03575","confirm":1},{"ts":1585497600000,"open":"128.97","high":"129.27","low":"123.75","close":"126.77","volume":"1552908","vol_ccy":"155290.8","vol_ccy_quote":"19584713.3885","confirm":1},{"ts":1585540800000,"open":"126.76","high":"134.84","low":"126.43","close":"132.06","volume":"1949211","vol_ccy":"194921.1","vol_ccy_quote":"25536308.58075","confirm":1},{"ts":1585584000000,"open":"132.1","high":"135.16","low":"130.76","close":"132.16","volume":"1504673","vol_ccy":"150467.3","vol_ccy_quote":"20023540.2325","confirm":1},{"ts":1585627200000,"open":"132.15","high":"133.59","low":"130.33","close":"132.68","volume":"1476342","vol_ccy":"147634.2","vol_ccy_quote":"19492051.13475","confirm":1},{"ts":1585670400000,"open":"132.86","high":"135","low":"130.99","close":"132.81","volume":"1236046","vol_ccy":"123604.6","vol_ccy_quote":"16422341.9875","confirm":1},{"ts":1585713600000,"open":"132.83","high":"133.22","low":"130.33","close":"131.06","volume":"1303736","vol_ccy":"130373.6","vol_ccy_quote":"17186695.4725","confirm":1},{"ts":1585756800000,"open":"131.05","high":"138.51","low":"128.35","close":"136.29","volume":"1729063","vol_ccy":"172906.3","vol_ccy_quote":"23099869.096","confirm":1},{"ts":1585800000000,"open":"136.31","high":"139.8","low":"135.58","close":"139.18","volume":"1369087","vol_ccy":"136908.7","vol_ccy_quote":"18799415.5665","confirm":1},{"ts":1585843200000,"open":"139.28","high":"150","low":"138.05","close":"141.5","volume":"2384682","vol_ccy":"238468.2","vol_ccy_quote":"34047991.359","confirm":1},{"ts":1585886400000,"open":"141.51","high":"146.71","low":"140.08","close":"141.42","volume":"2737301","vol_ccy":"273730.1","vol_ccy_quote":"39318270.3555","confirm":1},{"ts":1585929600000,"open":"141.45","high":"142.74","low":"137.84","close":"139.76","volume":"1399191","vol_ccy":"139919.1","vol_ccy_quote":"19653142.77025","confirm":1},{"ts":1585972800000,"open":"139.71","high":"144.08","low":"139.38","close":"142.28","volume":"1085361","vol_ccy":"108536.1","vol_ccy_quote":"15386051.0215","confirm":1},{"ts":1586016000000,"open":"142.27","high":"146.29","low":"141","close":"143.82","volume":"1213780","vol_ccy":"121378","vol_ccy_quote":"17458511.11925","confirm":1},{"ts":1586059200000,"open":"143.78","high":"144.3","low":"141.88","close":"143.71","volume":"603955","vol_ccy":"60395.5","vol_ccy_quote":"8642308.46125","confirm":1},{"ts":1586102400000,"open":"143.7","high":"145.05","low":"140.67","close":"144.09","volume":"847028","vol_ccy":"84702.8","vol_ccy_quote":"12123494.8335","confirm":1},{"ts":1586145600000,"open":"144.07","high":"161.79","low":"144.07","close":"161.3","volume":"4111973","vol_ccy":"411197.3","vol_ccy_quote":"63110075.65475","confirm":1},{"ts":1586188800000,"open":"161.33","high":"176.55","low":"160.21","close":"170.99","volume":"5876520","vol_ccy":"587652","vol_ccy_quote":"98621348.0725","confirm":1},{"ts":1586232000000,"open":"170.99","high":"175.57","low":"167.19","close":"169.14","volume":"3658226","vol_ccy":"365822.6","vol_ccy_quote":"62737170.7655","confirm":1},{"ts":1586275200000,"open":"169.13","high":"173.38","low":"162.25","close":"172.3","volume":"3687449","vol_ccy":"368744.9","vol_ccy_quote":"61898177.5615","confirm":1},{"ts":1586318400000,"open":"172.31","high":"174.54","low":"166.03","close":"169.16","volume":"3071228","vol_ccy":"307122.8","vol_ccy_quote":"52154829.843","confirm":1},{"ts":1586361600000,"open":"169.11","high":"173.61","low":"168.04","close":"170.27","volume":"1597584","vol_ccy":"159758.4","vol_ccy_quote":"27334609.26525","confirm":1},{"ts":1586404800000,"open":"170.17","high":"173.31","low":"165.12","close":"169.82","volume":"2148890","vol_ccy":"214889","vol_ccy_quote":"36508943.39675","confirm":1},{"ts":1586448000000,"open":"169.87","high":"170.86","low":"162.65","close":"163.37","volume":"1135679","vol_ccy":"113567.9","vol_ccy_quote":"19034055.37425","confirm":1},{"ts":1586491200000,"open":"163.34","high":"163.98","low":"152.05","close":"153.03","volume":"3754512","vol_ccy":"375451.2","vol_ccy_quote":"59600748.128","confirm":1},{"ts":1586534400000,"open":"153","high":"160.33","low":"152.05","close":"159.97","volume":"1590537","vol_ccy":"159053.7","vol_ccy_quote":"25032975.3305","confirm":1},{"ts":1586577600000,"open":"159.95","high":"161.2","low":"156.63","close":"157.44","volume":"1427957","vol_ccy":"142795.7","vol_ccy_quote":"22690650.0195","confirm":1},{"ts":1586620800000,"open":"157.35","high":"159.39","low":"153.88","close":"155.55","volume":"1156013","vol_ccy":"115601.3","vol_ccy_quote":"18115164.74325","confirm":1},{"ts":1586664000000,"open":"155.59","high":"162.11","low":"155","close":"161.97","volume":"1229508","vol_ccy":"122950.8","vol_ccy_quote":"19538715.77875","confirm":1},{"ts":1586707200000,"open":"162.06","high":"164.84","low":"149.7","close":"152.37","volume":"2756831","vol_ccy":"275683.1","vol_ccy_quote":"43416343.83975","confirm":1},{"ts":1586750400000,"open":"152.35","high":"156.48","low":"150.6","close":"154.02","volume":"1850727","vol_ccy":"185072.7","vol_ccy_quote":"28347530.346","confirm":1},{"ts":1586793600000,"open":"154.04","high":"158.96","low":"152.92","close":"158","volume":"1039881","vol_ccy":"103988.1","vol_ccy_quote":"16258016.35225","confirm":1},{"ts":1586836800000,"open":"158.03","high":"161.36","low":"155.32","close":"159.84","volume":"1660161","vol_ccy":"166016.1","vol_ccy_quote":"26241866.8715","confirm":1},{"ts":1586880000000,"open":"159.89","high":"161.82","low":"155.82","close":"160.33","volume":"1296130","vol_ccy":"129613","vol_ccy_quote":"20609713.327","confirm":1},{"ts":1586923200000,"open":"160.33","high":"161.26","low":"154.94","close":"155.73","volume":"1432135","vol_ccy":"143213.5","vol_ccy_quote":"22631348.15025","confirm":1},{"ts":1586966400000,"open":"155.76","high":"158.06","low":"148.27","close":"152.95","volume":"1517222","vol_ccy":"151722.2","vol_ccy_quote":"23243722.0985","confirm":1},{"ts":1587009600000,"open":"152.96","high":"174.99","low":"152.29","close":"172.59","volume":"3760853","vol_ccy":"376085.3","vol_ccy_quote":"62518317.8855","confirm":1},{"ts":1587052800000,"open":"172.62","high":"174.79","low":"169.47","close":"171.5","volume":"1685481","vol_ccy":"168548.1","vol_ccy_quote":"28956543.45025","confirm":1},{"ts":1587096000000,"open":"171.51","high":"172.5","low":"168.24","close":"169.93","volume":"1644391","vol_ccy":"164439.1","vol_ccy_quote":"27983802.451","confirm":1},{"ts":1587139200000,"open":"169.85","high":"175.08","low":"169.14","close":"172.87","volume":"1219980","vol_ccy":"121998","vol_ccy_quote":"20999042.90825","confirm":1},{"ts":1587182400000,"open":"172.89","high":"184.9","low":"171.55","close":"184.54","volume":"2723080","vol_ccy":"272308","vol_ccy_quote":"48499367.666","confirm":1},{"ts":1587225600000,"open":"184.57","high":"189.39","low":"181.3","close":"186.89","volume":"2082698","vol_ccy":"208269.8","vol_ccy_quote":"38631629.173","confirm":1},{"ts":1587268800000,"open":"186.88","high":"187.49","low":"175.78","close":"178.78","volume":"2781655","vol_ccy":"278165.5","vol_ccy_quote":"50500098.57","confirm":1},{"ts":1587312000000,"open":"178.73","high":"184.25","low":"177.99","close":"183.93","volume":"1546261","vol_ccy":"154626.1","vol_ccy_quote":"28074788.65325","confirm":1},{"ts":1587355200000,"open":"183.94","high":"186.5","low":"173.15","close":"179.34","volume":"2937234","vol_ccy":"293723.4","vol_ccy_quote":"52967580.38125","confirm":1},{"ts":1587398400000,"open":"179.37","high":"180.07","low":"166.66","close":"171.84","volume":"2994987","vol_ccy":"299498.7","vol_ccy_quote":"51626943.89375","confirm":1},{"ts":1587441600000,"open":"171.76","high":"174.78","low":"168.02","close":"170.34","volume":"2389459","vol_ccy":"238945.9","vol_ccy_quote":"40858111.22275","confirm":1},{"ts":1587484800000,"open":"170.3","high":"173.38","low":"169.79","close":"171.46","volume":"1199737","vol_ccy":"119973.7","vol_ccy_quote":"20573290.8345","confirm":1},{"ts":1587528000000,"open":"171.46","high":"183.07","low":"170.82","close":"182.69","volume":"2835353","vol_ccy":"283535.3","vol_ccy_quote":"50222836.02775","confirm":1},{"ts":1587571200000,"open":"182.69","high":"186.95","low":"180.6","close":"182.48","volume":"1591474","vol_ccy":"159147.4","vol_ccy_quote":"29170251.26","confirm":1},{"ts":1587614400000,"open":"182.42","high":"194.14","low":"178.1","close":"189.39","volume":"3712004","vol_ccy":"371200.4","vol_ccy_quote":"68571094.94375","confirm":1},{"ts":1587657600000,"open":"189.34","high":"190.85","low":"182.61","close":"188.23","volume":"1614110","vol_ccy":"161411","vol_ccy_quote":"30283787.59525","confirm":1},{"ts":1587700800000,"open":"188.28","high":"189.76","low":"184.7","close":"187.51","volume":"1911222","vol_ccy":"191122.2","vol_ccy_quote":"35836045.046","confirm":1},{"ts":1587744000000,"open":"187.52","high":"189.11","low":"185.78","close":"188.14","volume":"748572","vol_ccy":"74857.2","vol_ccy_quote":"14023622.62525","confirm":1},{"ts":1587787200000,"open":"188.14","high":"198.43","low":"187.4","close":"193.38","volume":"3131377","vol_ccy":"313137.7","vol_ccy_quote":"60725240.45325","confirm":1},{"ts":1587830400000,"open":"193.42","high":"195.67","low":"191.56","close":"194.8","volume":"1145018","vol_ccy":"114501.8","vol_ccy_quote":"22203547.1105","confirm":1},{"ts":1587873600000,"open":"194.85","high":"200.37","low":"192.34","close":"194.03","volume":"2314177","vol_ccy":"231417.7","vol_ccy_quote":"45324601.73325","confirm":1},{"ts":1587916800000,"open":"194.03","high":"199.1","low":"193.34","close":"197.17","volume":"1446176","vol_ccy":"144617.6","vol_ccy_quote":"28397759.9095","confirm":1},{"ts":1587960000000,"open":"197.18","high":"197.69","low":"189.5","close":"192.77","volume":"2052617","vol_ccy":"205261.7","vol_ccy_quote":"39911580.65375","confirm":1},{"ts":1588003200000,"open":"192.65","high":"196.99","low":"191.18","close":"194.48","volume":"1119254","vol_ccy":"111925.4","vol_ccy_quote":"21733178.393","confirm":1},{"ts":1588046400000,"open":"194.58","high":"197.63","low":"192.3","close":"195.51","volume":"1715208","vol_ccy":"171520.8","vol_ccy_quote":"33520057.2745","confirm":1},{"ts":1588089600000,"open":"195.55","high":"199.46","low":"195","close":"197.98","volume":"1061892","vol_ccy":"106189.2","vol_ccy_quote":"20952728.1355","confirm":1},{"ts":1588132800000,"open":"197.98","high":"210.99","low":"197.51","close":"209.65","volume":"2935740","vol_ccy":"293574","vol_ccy_quote":"60438749.821","confirm":1},{"ts":1588176000000,"open":"209.82","high":"226.14","low":"208.83","close":"225.63","volume":"3423158","vol_ccy":"342315.8","vol_ccy_quote":"74213357.779","confirm":1},{"ts":1588219200000,"open":"225.56","high":"227.37","low":"201.65","close":"208.19","volume":"4177938","vol_ccy":"417793.8","vol_ccy_quote":"89699294.17725","confirm":1},{"ts":1588262400000,"open":"208.08","high":"212.81","low":"202.16","close":"208.87","volume":"2096915","vol_ccy":"209691.5","vol_ccy_quote":"43579075.11375","confirm":1},{"ts":1588305600000,"open":"208.92","high":"217.33","low":"208.9","close":"209.9","volume":"2019439","vol_ccy":"201943.9","vol_ccy_quote":"42974597.616","confirm":1},{"ts":1588348800000,"open":"209.91","high":"213.93","low":"208.27","close":"213.07","volume":"863103","vol_ccy":"86310.3","vol_ccy_quote":"18224599.20875","confirm":1},{"ts":1588392000000,"open":"213.06","high":"214.29","low":"210.41","close":"212.95","volume":"796939","vol_ccy":"79693.9","vol_ccy_quote":"16933290.16525","confirm":1},{"ts":1588435200000,"open":"212.96","high":"219.27","low":"211.62","close":"218.04","volume":"1044607","vol_ccy":"104460.7","vol_ccy_quote":"22491912.0485","confirm":1},{"ts":1588478400000,"open":"218.04","high":"218.5","low":"205","close":"208.27","volume":"1654427","vol_ccy":"165442.7","vol_ccy_quote":"35128240.9955","confirm":1},{"ts":1588521600000,"open":"208.17","high":"211.5","low":"202.01","close":"203.6","volume":"1369020","vol_ccy":"136902","vol_ccy_quote":"28298925.19925","confirm":1},{"ts":1588564800000,"open":"203.61","high":"206.93","low":"194.94","close":"206.05","volume":"2387314","vol_ccy":"238731.4","vol_ccy_quote":"47939045.875","confirm":1},{"ts":1588608000000,"open":"206.03","high":"208.98","low":"202.33","close":"205.96","volume":"1199047","vol_ccy":"119904.7","vol_ccy_quote":"24655174.39425","confirm":1},{"ts":1588651200000,"open":"205.97","high":"211.77","low":"201.3","close":"203.72","volume":"2085118","vol_ccy":"208511.8","vol_ccy_quote":"42953183.826","confirm":1},{"ts":1588694400000,"open":"203.7","high":"208.87","low":"201.89","close":"206.81","volume":"1094260","vol_ccy":"109426","vol_ccy_quote":"22441147.2595","confirm":1},{"ts":1588737600000,"open":"206.88","high":"210.77","low":"205.77","close":"208.21","volume":"1610969","vol_ccy":"161096.9","vol_ccy_quote":"33544512.52825","confirm":1},{"ts":1588780800000,"open":"208.26","high":"208.95","low":"196.6","close":"205.91","volume":"2296911","vol_ccy":"229691.1","vol_ccy_quote":"46741994.941","confirm":1},{"ts":1588824000000,"open":"205.9","high":"209","low":"202.77","close":"206.07","volume":"2007359","vol_ccy":"200735.9","vol_ccy_quote":"41309499.145","confirm":1},{"ts":1588867200000,"open":"206.15","high":"216.67","low":"204.34","close":"212.93","volume":"2421044","vol_ccy":"242104.4","vol_ccy_quote":"51228050.85275","confirm":1},{"ts":1588910400000,"open":"212.95","high":"212.95","low":"207","close":"211.33","volume":"1625854","vol_ccy":"162585.4","vol_ccy_quote":"34188288.81925","confirm":1},{"ts":1588953600000,"open":"211.36","high":"215","low":"209.29","close":"213.93","volume":"1060531","vol_ccy":"106053.1","vol_ccy_quote":"22591196.4285","confirm":1},{"ts":1588996800000,"open":"213.94","high":"214.34","low":"208.43","close":"212.93","volume":"1353945","vol_ccy":"135394.5","vol_ccy_quote":"28668329.901","confirm":1},{"ts":1589040000000,"open":"212.98","high":"214.3","low":"179.44","close":"186.06","volume":"2818147","vol_ccy":"281814.7","vol_ccy_quote":"54969168.5485","confirm":1},{"ts":1589083200000,"open":"186.04","high":"192.88","low":"183.37","close":"188.46","volume":"1908971","vol_ccy":"190897.1","vol_ccy_quote":"36023394.072","confirm":1},{"ts":1589126400000,"open":"188.4","high":"191.09","low":"180.36","close":"188.58","volume":"1909018","vol_ccy":"190901.8","vol_ccy_quote":"35601658.3845","confirm":1},{"ts":1589169600000,"open":"188.61","high":"193.3","low":"183.84","close":"188.29","volume":"2375966","vol_ccy":"237596.6","vol_ccy_quote":"44700079.98325","confirm":1},{"ts":1589212800000,"open":"188.3","high":"189.32","low":"175.41","close":"188.45","volume":"1951241","vol_ccy":"195124.1","vol_ccy_quote":"36013220.68075","confirm":1},{"ts":1589256000000,"open":"188.48","high":"192.2","low":"186.67","close":"191.03","volume":"1165202","vol_ccy":"116520.2","vol_ccy_quote":"22086303.2605","confirm":1},{"ts":1589299200000,"open":"190.92","high":"192.26","low":"186.8","close":"190.84","volume":"872791","vol_ccy":"87279.1","vol_ccy_quote":"16561256.95775","confirm":1},{"ts":1589342400000,"open":"190.76","high":"198.36","low":"188.29","close":"198.11","volume":"1412314","vol_ccy":"141231.4","vol_ccy_quote":"27267250.569","confirm":1},{"ts":1589385600000,"open":"198.12","high":"200.95","low":"195.4","close":"199.06","volume":"1005174","vol_ccy":"100517.4","vol_ccy_quote":"19914269.139","confirm":1},{"ts":1589428800000,"open":"199.03","high":"206.11","low":"195.56","close":"202.55","volume":"1954408","vol_ccy":"195440.8","vol_ccy_quote":"39406227.0665","confirm":1},{"ts":1589472000000,"open":"202.54","high":"205.19","low":"196.21","close":"199.42","volume":"1554997","vol_ccy":"155499.7","vol_ccy_quote":"31181970.02475","confirm":1},{"ts":1589515200000,"open":"199.37","high":"201.89","low":"196.28","close":"197.91","volume":"1177529","vol_ccy":"117752.9","vol_ccy_quote":"23523450.699","confirm":1},{"ts":1589558400000,"open":"197.82","high":"199.77","low":"191.5","close":"198.62","volume":"1384719","vol_ccy":"138471.9","vol_ccy_quote":"27179476.90825","confirm":1},{"ts":1589601600000,"open":"198.62","high":"203.38","low":"198.58","close":"200.67","volume":"1142598","vol_ccy":"114259.8","vol_ccy_quote":"22960576.7545","confirm":1},{"ts":1589644800000,"open":"200.65","high":"202.57","low":"197.06","close":"201.41","volume":"692001","vol_ccy":"69200.1","vol_ccy_quote":"13878408.421","confirm":1},{"ts":1589688000000,"open":"201.46","high":"209.8","low":"200.5","close":"208.74","volume":"1210305","vol_ccy":"121030.5","vol_ccy_quote":"24822659.61875","confirm":1},{"ts":1589731200000,"open":"208.81","high":"216.21","low":"206.02","close":"214.96","volume":"1259946","vol_ccy":"125994.6","vol_ccy_quote":"26564129.351","confirm":1},{"ts":1589774400000,"open":"215.04","high":"217.13","low":"209","close":"211.31","volume":"1393148","vol_ccy":"139314.8","vol_ccy_quote":"29736819.736","confirm":1},{"ts":1589817600000,"open":"211.3","high":"215.22","low":"208.97","close":"210.36","volume":"875631","vol_ccy":"87563.1","vol_ccy_quote":"18571554.65275","confirm":1},{"ts":1589860800000,"open":"210.34","high":"216.07","low":"209.5","close":"212.36","volume":"1251276","vol_ccy":"125127.6","vol_ccy_quote":"26628912.547","confirm":1},{"ts":1589904000000,"open":"212.36","high":"214.85","low":"210.08","close":"213.03","volume":"737392","vol_ccy":"73739.2","vol_ccy_quote":"15722254.7485","confirm":1},{"ts":1589947200000,"open":"212.95","high":"215.66","low":"206.1","close":"208.08","volume":"1604760","vol_ccy":"160476","vol_ccy_quote":"33987515.4645","confirm":1},{"ts":1589990400000,"open":"208.06","high":"211.7","low":"206.77","close":"209.34","volume":"568750","vol_ccy":"56875","vol_ccy_quote":"11932766.7835","confirm":1},{"ts":1590033600000,"open":"209.34","high":"210.04","low":"196.59","close":"199.27","volume":"1650986","vol_ccy":"165098.6","vol_ccy_quote":"33684839.04825","confirm":1},{"ts":1590076800000,"open":"199.28","high":"200.77","low":"191.61","close":"197.29","volume":"1327101","vol_ccy":"132710.1","vol_ccy_quote":"26179765.7005","confirm":1},{"ts":1590120000000,"open":"197.27","high":"205.5","low":"196.6","close":"205.04","volume":"1271510","vol_ccy":"127151","vol_ccy_quote":"25695695.33775","confirm":1},{"ts":1590163200000,"open":"205.1","high":"211.17","low":"204.46","close":"209.96","volume":"1126383","vol_ccy":"112638.3","vol_ccy_quote":"23442356.139","confirm":1},{"ts":1590206400000,"open":"210","high":"210.5","low":"204.44","close":"207.7","volume":"1139771","vol_ccy":"113977.1","vol_ccy_quote":"23625147.48825","confirm":1},{"ts":1590249600000,"open":"207.69","high":"209.59","low":"205.61","close":"208.53","volume":"631371","vol_ccy":"63137.1","vol_ccy_quote":"13110768.4165","confirm":1},{"ts":1590292800000,"open":"208.53","high":"210.71","low":"203.67","close":"205.45","volume":"1209177","vol_ccy":"120917.7","vol_ccy_quote":"25090112.609","confirm":1},{"ts":1590336000000,"open":"205.43","high":"207.83","low":"197.68","close":"202.42","volume":"1463887","vol_ccy":"146388.7","vol_ccy_quote":"29761753.09975","confirm":1},{"ts":1590379200000,"open":"202.42","high":"204.98","low":"201.26","close":"202.6","volume":"964681","vol_ccy":"96468.1","vol_ccy_quote":"19586344.21075","confirm":1},{"ts":1590422400000,"open":"202.71","high":"205.63","low":"202.37","close":"204.49","volume":"486865","vol_ccy":"48686.5","vol_ccy_quote":"9938918.8345","confirm":1},{"ts":1590465600000,"open":"204.5","high":"204.5","low":"196.45","close":"197.66","volume":"1023077","vol_ccy":"102307.7","vol_ccy_quote":"20632774.2335","confirm":1},{"ts":1590508800000,"open":"197.63","high":"202.76","low":"196.73","close":"201.74","volume":"635537","vol_ccy":"63553.7","vol_ccy_quote":"12738780.1455","confirm":1},{"ts":1590552000000,"open":"201.78","high":"207.72","low":"201.41","close":"205.98","volume":"1306205","vol_ccy":"130620.5","vol_ccy_quote":"26754856.332","confirm":1},{"ts":1590595200000,"open":"206","high":"208.99","low":"205","close":"206.51","volume":"638540","vol_ccy":"63854","vol_ccy_quote":"13224671.6425","confirm":1},{"ts":1590638400000,"open":"206.44","high":"214.73","low":"204.71","close":"214.22","volume":"1321122","vol_ccy":"132112.2","vol_ccy_quote":"27632533.1885","confirm":1},{"ts":1590681600000,"open":"214.34","high":"225.38","low":"213.53","close":"221.89","volume":"1663696","vol_ccy":"166369.6","vol_ccy_quote":"36434426.92725","confirm":1},{"ts":1590724800000,"open":"221.85","high":"223.6","low":"217.62","close":"219.59","volume":"1656438","vol_ccy":"165643.8","vol_ccy_quote":"36489160.2695","confirm":1},{"ts":1590768000000,"open":"219.58","high":"222.73","low":"218.78","close":"222.69","volume":"874217","vol_ccy":"87421.7","vol_ccy_quote":"19270378.54825","confirm":1},{"ts":1590811200000,"open":"222.71","high":"239.01","low":"222.27","close":"235.66","volume":"3319634","vol_ccy":"331963.4","vol_ccy_quote":"77205780.6185","confirm":1},{"ts":1590854400000,"open":"235.65","high":"247.7","low":"234.22","close":"237.33","volume":"2648894","vol_ccy":"264889.4","vol_ccy_quote":"63773814.44175","confirm":1},{"ts":1590897600000,"open":"237.35","high":"240.76","low":"231.66","close":"233.71","volume":"2495660","vol_ccy":"249566","vol_ccy_quote":"59161699.04175","confirm":1},{"ts":1590940800000,"open":"233.71","high":"239.88","low":"229.72","close":"238.86","volume":"1897081","vol_ccy":"189708.1","vol_ccy_quote":"44551766.9405","confirm":1},{"ts":1590984000000,"open":"238.88","high":"242.43","low":"235","close":"238.24","volume":"2304469","vol_ccy":"230446.9","vol_ccy_quote":"54943307.312","confirm":1},{"ts":1591027200000,"open":"238.24","high":"252","low":"237.25","close":"247.18","volume":"2899689","vol_ccy":"289968.9","vol_ccy_quote":"71528114.41525","confirm":1},{"ts":1591070400000,"open":"247.19","high":"255.03","low":"225.72","close":"233.68","volume":"3683491","vol_ccy":"368349.1","vol_ccy_quote":"88766491.4995","confirm":1},{"ts":1591113600000,"open":"233.68","high":"239.5","low":"232.31","close":"235.9","volume":"1157095","vol_ccy":"115709.5","vol_ccy_quote":"27332426.557","confirm":1},{"ts":1591156800000,"open":"235.9","high":"240.71","low":"233.48","close":"239.3","volume":"1532049","vol_ccy":"153204.9","vol_ccy_quote":"36434010.2805","confirm":1},{"ts":1591200000000,"open":"239.28","high":"246.6","low":"238.68","close":"245.32","volume":"1470681","vol_ccy":"147068.1","vol_ccy_quote":"35747876.401","confirm":1},{"ts":1591243200000,"open":"245.32","high":"247","low":"236.15","close":"245.16","volume":"2959158","vol_ccy":"295915.8","vol_ccy_quote":"71703968.78925","confirm":1},{"ts":1591286400000,"open":"245.1","high":"245.7","low":"239.07","close":"243.25","volume":"1414814","vol_ccy":"141481.4","vol_ccy_quote":"34375488.1305","confirm":1},{"ts":1591329600000,"open":"243.23","high":"248.36","low":"238.88","close":"241.88","volume":"2560255","vol_ccy":"256025.5","vol_ccy_quote":"62332587.18825","confirm":1},{"ts":1591372800000,"open":"241.84","high":"242.93","low":"238","close":"240.74","volume":"1160093","vol_ccy":"116009.3","vol_ccy_quote":"27905571.888","confirm":1},{"ts":1591416000000,"open":"240.54","high":"244.84","low":"239.3","close":"242.38","volume":"1324722","vol_ccy":"132472.2","vol_ccy_quote":"32052020.1905","confirm":1},{"ts":1591459200000,"open":"242.39","high":"244.07","low":"239.5","close":"242.94","volume":"1071615","vol_ccy":"107161.5","vol_ccy_quote":"25926643.31375","confirm":1},{"ts":1591502400000,"open":"242.98","high":"243.69","low":"235","close":"237.45","volume":"2162099","vol_ccy":"216209.9","vol_ccy_quote":"51705090.22275","confirm":1},{"ts":1591545600000,"open":"237.47","high":"245.4","low":"235.23","close":"244.1","volume":"1594184","vol_ccy":"159418.4","vol_ccy_quote":"38538023.564","confirm":1},{"ts":1591588800000,"open":"244.1","high":"244.79","low":"241","close":"242.94","volume":"1162101","vol_ccy":"116210.1","vol_ccy_quote":"28289677.94075","confirm":1},{"ts":1591632000000,"open":"242.99","high":"249.9","low":"238","close":"243.1","volume":"2063283","vol_ccy":"206328.3","vol_ccy_quote":"50389186.074","confirm":1},{"ts":1591675200000,"open":"243.12","high":"244.8","low":"241.26","close":"243.39","volume":"869634","vol_ccy":"86963.4","vol_ccy_quote":"21142818.727","confirm":1},{"ts":1591718400000,"open":"243.39","high":"245.33","low":"240.5","close":"243.77","volume":"848906","vol_ccy":"84890.6","vol_ccy_quote":"20673677.20225","confirm":1},{"ts":1591761600000,"open":"243.77","high":"244.94","low":"242.3","close":"243.49","volume":"816668","vol_ccy":"81666.8","vol_ccy_quote":"19880596.3725","confirm":1},{"ts":1591804800000,"open":"243.5","high":"250.5","low":"241.5","close":"248.28","volume":"2480452","vol_ccy":"248045.2","vol_ccy_quote":"61345214.62225","confirm":1},{"ts":1591848000000,"open":"248.27","high":"248.77","low":"238","close":"238.98","volume":"2699589","vol_ccy":"269958.9","vol_ccy_quote":"65779965.9365","confirm":1},{"ts":1591891200000,"open":"238.98","high":"239.97","low":"225.94","close":"233.46","volume":"3098957","vol_ccy":"309895.7","vol_ccy_quote":"72072953.5415","confirm":1},{"ts":1591934400000,"open":"233.47","high":"239.38","low":"232.53","close":"236.45","volume":"1911368","vol_ccy":"191136.8","vol_ccy_quote":"45168997.04","confirm":1},{"ts":1591977600000,"open":"236.43","high":"238.6","low":"234.06","close":"235.74","volume":"824839","vol_ccy":"82483.9","vol_ccy_quote":"19504719.1675","confirm":1},{"ts":1592020800000,"open":"235.7","high":"238.28","low":"234.77","close":"237.04","volume":"1046467","vol_ccy":"104646.7","vol_ccy_quote":"24743172.59575","confirm":1},{"ts":1592064000000,"open":"237","high":"238.6","low":"235.8","close":"237.66","volume":"689417","vol_ccy":"68941.7","vol_ccy_quote":"16372107.58675","confirm":1},{"ts":1592107200000,"open":"237.64","high":"237.88","low":"233","close":"235.51","volume":"1178050","vol_ccy":"117805","vol_ccy_quote":"27738410.56875","confirm":1},{"ts":1592150400000,"open":"235.49","high":"235.66","low":"225","close":"225.79","volume":"1570265","vol_ccy":"157026.5","vol_ccy_quote":"36235681.5935","confirm":1},{"ts":1592193600000,"open":"225.79","high":"227.63","low":"218.05","close":"226.39","volume":"2841910","vol_ccy":"284191","vol_ccy_quote":"63479272.6705","confirm":1},{"ts":1592236800000,"open":"226.4","high":"234.5","low":"225.83","close":"233.15","volume":"1866088","vol_ccy":"186608.8","vol_ccy_quote":"43022269.73325","confirm":1},{"ts":1592280000000,"open":"233.17","high":"236.1","low":"231.25","close":"232.92","volume":"1451609","vol_ccy":"145160.9","vol_ccy_quote":"33919389.4045","confirm":1},{"ts":1592323200000,"open":"232.99","high":"235.71","low":"232.09","close":"233.01","volume":"708744","vol_ccy":"70874.4","vol_ccy_quote":"16574581.8185","confirm":1},{"ts":1592366400000,"open":"233","high":"237.49","low":"230.88","close":"231.68","volume":"1550777","vol_ccy":"155077.7","vol_ccy_quote":"36238547.44775","confirm":1},{"ts":1592409600000,"open":"231.62","high":"234.63","low":"227.9","close":"233.42","volume":"1087369","vol_ccy":"108736.9","vol_ccy_quote":"25216705.92","confirm":1},{"ts":1592452800000,"open":"233.42","high":"234.19","low":"230.84","close":"231.27","volume":"798092","vol_ccy":"79809.2","vol_ccy_quote":"18582352.8855","confirm":1},{"ts":1592496000000,"open":"231.26","high":"232.8","low":"226.7","close":"227.69","volume":"1406803","vol_ccy":"140680.3","vol_ccy_quote":"32276403.43925","confirm":1},{"ts":1592539200000,"open":"227.64","high":"231.9","low":"227.19","close":"230.79","volume":"1259852","vol_ccy":"125985.2","vol_ccy_quote":"28943245.35","confirm":1},{"ts":1592582400000,"open":"230.84","high":"231.13","low":"228","close":"230.22","volume":"673780","vol_ccy":"67378","vol_ccy_quote":"15457019.298","confirm":1},{"ts":1592625600000,"open":"230.26","high":"230.42","low":"225.58","close":"226.71","volume":"1051026","vol_ccy":"105102.6","vol_ccy_quote":"23972088.50775","confirm":1},{"ts":1592668800000,"open":"226.63","high":"230.3","low":"226.24","close":"229.64","volume":"578291","vol_ccy":"57829.1","vol_ccy_quote":"13224163.5455","confirm":1},{"ts":1592712000000,"open":"229.63","high":"231.39","low":"228.82","close":"230.68","volume":"671874","vol_ccy":"67187.4","vol_ccy_quote":"15461507.0385","confirm":1},{"ts":1592755200000,"open":"230.72","high":"234.58","low":"227.15","close":"234.2","volume":"1080646","vol_ccy":"108064.6","vol_ccy_quote":"24967052.12025","confirm":1},{"ts":1592798400000,"open":"234.24","high":"241.85","low":"233.8","close":"241.6","volume":"1580455","vol_ccy":"158045.5","vol_ccy_quote":"37439011.83025","confirm":1},{"ts":1592841600000,"open":"241.54","high":"247","low":"240.8","close":"242.75","volume":"1822183","vol_ccy":"182218.3","vol_ccy_quote":"44330728.945","confirm":1},{"ts":1592884800000,"open":"242.74","high":"244.5","low":"241.35","close":"244.49","volume":"1050408","vol_ccy":"105040.8","vol_ccy_quote":"25519190.828","confirm":1},{"ts":1592928000000,"open":"244.43","high":"246.03","low":"242.24","close":"245.4","volume":"686170","vol_ccy":"68617","vol_ccy_quote":"16748523.80225","confirm":1},{"ts":1592971200000,"open":"245.4","high":"249.36","low":"231.01","close":"232.18","volume":"3415134","vol_ccy":"341513.4","vol_ccy_quote":"82050956.59825","confirm":1},{"ts":1593014400000,"open":"232.1","high":"235.74","low":"227.57","close":"229.76","volume":"1583437","vol_ccy":"158343.7","vol_ccy_quote":"36827479.12075","confirm":1},{"ts":1593057600000,"open":"229.79","high":"235.5","low":"229.45","close":"233.68","volume":"1613501","vol_ccy":"161350.1","vol_ccy_quote":"37593361.3915","confirm":1},{"ts":1593100800000,"open":"233.68","high":"234.88","low":"230.77","close":"232.36","volume":"742456","vol_ccy":"74245.6","vol_ccy_quote":"17295553.792","confirm":1},{"ts":1593144000000,"open":"232.35","high":"233.11","low":"227.68","close":"230.14","volume":"2210654","vol_ccy":"221065.4","vol_ccy_quote":"50906439.28025","confirm":1},{"ts":1593187200000,"open":"230.14","high":"231.62","low":"228.15","close":"229.65","volume":"779530","vol_ccy":"77953","vol_ccy_quote":"17897530.70025","confirm":1},{"ts":1593230400000,"open":"229.66","high":"231.3","low":"226.31","close":"227.61","volume":"866673","vol_ccy":"86667.3","vol_ccy_quote":"19872863.6975","confirm":1},{"ts":1593273600000,"open":"227.64","high":"228.28","low":"214.98","close":"219.4","volume":"2051495","vol_ccy":"205149.5","vol_ccy_quote":"45427006.42575","confirm":1},{"ts":1593316800000,"open":"219.36","high":"226.65","low":"218.14","close":"226.08","volume":"1470439","vol_ccy":"147043.9","vol_ccy_quote":"32767853.3055","confirm":1},{"ts":1593360000000,"open":"226.18","high":"227.83","low":"223.92","close":"224.66","volume":"938008","vol_ccy":"93800.8","vol_ccy_quote":"21171654.8595","confirm":1},{"ts":1593403200000,"open":"224.55","high":"226.15","low":"221.21","close":"224.06","volume":"1504759","vol_ccy":"150475.9","vol_ccy_quote":"33619282.84825","confirm":1},{"ts":1593446400000,"open":"223.96","high":"230","low":"223.59","close":"227.04","volume":"1239059","vol_ccy":"123905.9","vol_ccy_quote":"28126935.96575","confirm":1},{"ts":1593489600000,"open":"227.03","high":"227.92","low":"223","close":"226.33","volume":"1476779","vol_ccy":"147677.9","vol_ccy_quote":"33310211.745","confirm":1},{"ts":1593532800000,"open":"226.39","high":"226.52","low":"224.09","close":"225.45","volume":"755969","vol_ccy":"75596.9","vol_ccy_quote":"17035358.58075","confirm":1},{"ts":1593576000000,"open":"225.46","high":"229.38","low":"224.79","close":"229.37","volume":"1338415","vol_ccy":"133841.5","vol_ccy_quote":"30445237.5595","confirm":1},{"ts":1593619200000,"open":"229.37","high":"232.73","low":"228.66","close":"231.09","volume":"996219","vol_ccy":"99621.9","vol_ccy_quote":"23024101.85275","confirm":1},{"ts":1593662400000,"open":"231.02","high":"231.57","low":"224.85","close":"225.4","volume":"2202673","vol_ccy":"220267.3","vol_ccy_quote":"50311339.372","confirm":1},{"ts":1593705600000,"open":"225.23","high":"228.48","low":"223.05","close":"226.27","volume":"1506970","vol_ccy":"150697","vol_ccy_quote":"34064024.02175","confirm":1},{"ts":1593748800000,"open":"226.25","high":"228.2","low":"225.55","close":"226.96","volume":"1015979","vol_ccy":"101597.9","vol_ccy_quote":"23064157.827","confirm":1},{"ts":1593792000000,"open":"226.97","high":"227.46","low":"224.23","close":"226.22","volume":"787172","vol_ccy":"78717.2","vol_ccy_quote":"17781664.96525","confirm":1},{"ts":1593835200000,"open":"226.22","high":"226.65","low":"225.09","close":"225.86","volume":"479739","vol_ccy":"47973.9","vol_ccy_quote":"10842312.487","confirm":1},{"ts":1593878400000,"open":"225.83","high":"230.68","low":"225.48","close":"228.28","volume":"1087762","vol_ccy":"108776.2","vol_ccy_quote":"24864856.3355","confirm":1},{"ts":1593921600000,"open":"228.28","high":"228.42","low":"223.5","close":"225.01","volume":"1266269","vol_ccy":"126626.9","vol_ccy_quote":"28593485.13025","confirm":1},{"ts":1593964800000,"open":"225.02","high":"228.8","low":"223.26","close":"227.83","volume":"925345","vol_ccy":"92534.5","vol_ccy_quote":"20982905.693","confirm":1},{"ts":1594008000000,"open":"227.84","high":"238.96","low":"227.7","close":"238.73","volume":"2427336","vol_ccy":"242733.6","vol_ccy_quote":"56750111.6335","confirm":1},{"ts":1594051200000,"open":"238.73","high":"243.88","low":"237.46","close":"239.21","volume":"1653073","vol_ccy":"165307.3","vol_ccy_quote":"39651834.20225","confirm":1},{"ts":1594094400000,"open":"239.2","high":"239.6","low":"234.43","close":"238.85","volume":"1673671","vol_ccy":"167367.1","vol_ccy_quote":"39720910.97925","confirm":1},{"ts":1594137600000,"open":"238.79","high":"242.37","low":"236.53","close":"241.88","volume":"1125389","vol_ccy":"112538.9","vol_ccy_quote":"26954117.915","confirm":1},{"ts":1594180800000,"open":"241.88","high":"248.03","low":"238.3","close":"245.76","volume":"2733224","vol_ccy":"273322.4","vol_ccy_quote":"66442746.4625","confirm":1},{"ts":1594224000000,"open":"245.71","high":"248.92","low":"243.1","close":"244.68","volume":"1305449","vol_ccy":"130544.9","vol_ccy_quote":"32132406.69175","confirm":1},{"ts":1594267200000,"open":"244.61","high":"247.76","low":"238","close":"240","volume":"2521857","vol_ccy":"252185.7","vol_ccy_quote":"61327859.1295","confirm":1},{"ts":1594310400000,"open":"240","high":"242.13","low":"238.3","close":"240.65","volume":"1011695","vol_ccy":"101169.5","vol_ccy_quote":"24347785.83525","confirm":1},{"ts":1594353600000,"open":"240.69","high":"240.8","low":"235.85","close":"240.57","volume":"1640058","vol_ccy":"164005.8","vol_ccy_quote":"39149329.47575","confirm":1},{"ts":1594396800000,"open":"240.62","high":"241.66","low":"238.59","close":"240.61","volume":"856151","vol_ccy":"85615.1","vol_ccy_quote":"20572624.5395","confirm":1},{"ts":1594440000000,"open":"240.61","high":"240.99","low":"237.58","close":"239.46","volume":"1050351","vol_ccy":"105035.1","vol_ccy_quote":"25137882.59525","confirm":1},{"ts":1594483200000,"open":"239.48","high":"241.35","low":"237.62","close":"240.76","volume":"681571","vol_ccy":"68157.1","vol_ccy_quote":"16337786.9555","confirm":1},{"ts":1594526400000,"open":"240.8","high":"244","low":"236.39","close":"237.68","volume":"1608642","vol_ccy":"160864.2","vol_ccy_quote":"38569376.46675","confirm":1},{"ts":1594569600000,"open":"237.69","high":"243.6","low":"237.05","close":"241.75","volume":"1053095","vol_ccy":"105309.5","vol_ccy_quote":"25338926.06425","confirm":1},{"ts":1594612800000,"open":"241.73","high":"245.51","low":"241.41","close":"242.79","volume":"1476941","vol_ccy":"147694.1","vol_ccy_quote":"35964086.392","confirm":1},{"ts":1594656000000,"open":"242.8","high":"243.74","low":"237.42","close":"238.81","volume":"1392861","vol_ccy":"139286.1","vol_ccy_quote":"33411322.5625","confirm":1},{"ts":1594699200000,"open":"238.8","high":"241.23","low":"237.02","close":"240.12","volume":"1496801","vol_ccy":"149680.1","vol_ccy_quote":"35781332.8735","confirm":1},{"ts":1594742400000,"open":"240.13","high":"242","low":"239.32","close":"239.36","volume":"518202","vol_ccy":"51820.2","vol_ccy_quote":"12468017.23475","confirm":1},{"ts":1594785600000,"open":"239.35","high":"240.45","low":"238","close":"238.22","volume":"1032577","vol_ccy":"103257.7","vol_ccy_quote":"24718885.27825","confirm":1},{"ts":1594828800000,"open":"238.22","high":"239.5","low":"237","close":"238.42","volume":"734132","vol_ccy":"73413.2","vol_ccy_quote":"17496641.11725","confirm":1},{"ts":1594872000000,"open":"238.44","high":"238.92","low":"230.08","close":"233.07","volume":"2652675","vol_ccy":"265267.5","vol_ccy_quote":"61884897.58375","confirm":1},{"ts":1594915200000,"open":"233.07","high":"234.57","low":"231.93","close":"233.27","volume":"955509","vol_ccy":"95550.9","vol_ccy_quote":"22296684.1985","confirm":1},{"ts":1594958400000,"open":"233.28","high":"234.88","low":"231.75","close":"233.18","volume":"1252986","vol_ccy":"125298.6","vol_ccy_quote":"29223407.6325","confirm":1},{"ts":1595001600000,"open":"233.24","high":"233.6","low":"232.39","close":"232.96","volume":"601858","vol_ccy":"60185.8","vol_ccy_quote":"14018854.73625","confirm":1},{"ts":1595044800000,"open":"233","high":"235.63","low":"232.95","close":"234.91","volume":"1179315","vol_ccy":"117931.5","vol_ccy_quote":"27642384.0405","confirm":1},{"ts":1595088000000,"open":"234.91","high":"236.81","low":"234.45","close":"235.09","volume":"685015","vol_ccy":"68501.5","vol_ccy_quote":"16134734.29675","confirm":1},{"ts":1595131200000,"open":"235.04","high":"235.2","low":"233.24","close":"233.76","volume":"1083821","vol_ccy":"108382.1","vol_ccy_quote":"25377923.631","confirm":1},{"ts":1595174400000,"open":"233.75","high":"239.7","low":"233.75","close":"238.79","volume":"1661117","vol_ccy":"166111.7","vol_ccy_quote":"39438015.4915","confirm":1},{"ts":1595217600000,"open":"238.76","high":"239.32","low":"237.14","close":"237.94","volume":"987072","vol_ccy":"98707.2","vol_ccy_quote":"23503657.442","confirm":1},{"ts":1595260800000,"open":"237.97","high":"238.97","low":"234","close":"237.01","volume":"1027751","vol_ccy":"102775.1","vol_ccy_quote":"24310374.5875","confirm":1},{"ts":1595304000000,"open":"237","high":"245.1","low":"236.65","close":"243.5","volume":"2556433","vol_ccy":"255643.3","vol_ccy_quote":"61749484.93125","confirm":1},{"ts":1595347200000,"open":"243.65","high":"246.7","low":"243.12","close":"244.4","volume":"1049897","vol_ccy":"104989.7","vol_ccy_quote":"25693775.4255","confirm":1},{"ts":1595390400000,"open":"244.4","high":"245","low":"241.39","close":"244.46","volume":"1366870","vol_ccy":"136687","vol_ccy_quote":"33262434.5715","confirm":1},{"ts":1595433600000,"open":"244.47","high":"270.82","low":"243.5","close":"263.91","volume":"3707897","vol_ccy":"370789.7","vol_ccy_quote":"96206524.4435","confirm":1},{"ts":1595476800000,"open":"263.9","high":"270.79","low":"259.91","close":"268.18","volume":"3303805","vol_ccy":"330380.5","vol_ccy_quote":"87361622.09025","confirm":1},{"ts":1595520000000,"open":"268.18","high":"280.47","low":"267.5","close":"273.07","volume":"4981516","vol_ccy":"498151.6","vol_ccy_quote":"137078368.52775","confirm":1},{"ts":1595563200000,"open":"272.97","high":"279.64","low":"267.86","close":"278.08","volume":"3903654","vol_ccy":"390365.4","vol_ccy_quote":"106690738.977","confirm":1},{"ts":1595606400000,"open":"277.98","high":"287.6","low":"274.45","close":"282.77","volume":"5060641","vol_ccy":"506064.1","vol_ccy_quote":"142386036.44275","confirm":1},{"ts":1595649600000,"open":"282.87","high":"288.99","low":"281.65","close":"286.05","volume":"3256358","vol_ccy":"325635.8","vol_ccy_quote":"92527505.3725","confirm":1},{"ts":1595692800000,"open":"286.06","high":"309.85","low":"283.84","close":"302.91","volume":"7186564","vol_ccy":"718656.4","vol_ccy_quote":"214309832.401","confirm":1},{"ts":1595736000000,"open":"302.91","high":"322","low":"301.3","close":"310.95","volume":"8710538","vol_ccy":"871053.8","vol_ccy_quote":"270450051.8975","confirm":1},{"ts":1595779200000,"open":"310.94","high":"329.84","low":"304","close":"325.57","volume":"5736005","vol_ccy":"573600.5","vol_ccy_quote":"182643264.207","confirm":1},{"ts":1595822400000,"open":"325.57","high":"328.16","low":"311.1","close":"313.62","volume":"6839994","vol_ccy":"683999.4","vol_ccy_quote":"220214516.1775","confirm":1},{"ts":1595865600000,"open":"313.62","high":"334.2","low":"313.38","close":"319.66","volume":"7137914","vol_ccy":"713791.4","vol_ccy_quote":"230243321.64375","confirm":1},{"ts":1595908800000,"open":"319.76","high":"322.18","low":"306","close":"322.05","volume":"4431772","vol_ccy":"443177.2","vol_ccy_quote":"139704908.589","confirm":1},{"ts":1595952000000,"open":"322.04","high":"323.56","low":"312.66","close":"316.41","volume":"2264471","vol_ccy":"226447.1","vol_ccy_quote":"71837758.6865","confirm":1},{"ts":1595995200000,"open":"316.6","high":"325.53","low":"314.29","close":"321.59","volume":"3599514","vol_ccy":"359951.4","vol_ccy_quote":"115700246.67425","confirm":1},{"ts":1596038400000,"open":"321.56","high":"323.61","low":"315.66","close":"316.45","volume":"2022606","vol_ccy":"202260.6","vol_ccy_quote":"64655062.89375","confirm":1},{"ts":1596081600000,"open":"316.41","high":"320.34","low":"314.2","close":"319.06","volume":"2451693","vol_ccy":"245169.3","vol_ccy_quote":"77956300.292","confirm":1},{"ts":1596124800000,"open":"319.07","high":"343.19","low":"317.93","close":"329.34","volume":"4963329","vol_ccy":"496332.9","vol_ccy_quote":"164335660.19175","confirm":1},{"ts":1596168000000,"open":"329.38","high":"348","low":"329.06","close":"344.5","volume":"4417763","vol_ccy":"441776.3","vol_ccy_quote":"150551492.27325","confirm":1},{"ts":1596211200000,"open":"344.59","high":"353","low":"340.6","close":"352.34","volume":"3027209","vol_ccy":"302720.9","vol_ccy_quote":"104736730.10825","confirm":1},{"ts":1596254400000,"open":"352.37","high":"361.14","low":"350.63","close":"357.93","volume":"4279850","vol_ccy":"427985","vol_ccy_quote":"152353134.74125","confirm":1},{"ts":1596297600000,"open":"357.93","high":"409.34","low":"357.54","close":"408.7","volume":"9333244","vol_ccy":"933324.4","vol_ccy_quote":"358536566.03275","confirm":1},{"ts":1596340800000,"open":"408.66","high":"420.13","low":"329.24","close":"368.01","volume":"8957562","vol_ccy":"895756.2","vol_ccy_quote":"336829388.93225","confirm":1},{"ts":1596384000000,"open":"368.06","high":"388.47","low":"366.98","close":"379.68","volume":"4534527","vol_ccy":"453452.7","vol_ccy_quote":"171953137.5655","confirm":1},{"ts":1596427200000,"open":"379.77","high":"397.8","low":"379.42","close":"393.6","volume":"3896040","vol_ccy":"389604","vol_ccy_quote":"151419045.0385","confirm":1},{"ts":1596470400000,"open":"393.6","high":"403.88","low":"380.13","close":"391.34","volume":"4525202","vol_ccy":"452520.2","vol_ccy_quote":"177601777.17325","confirm":1},{"ts":1596513600000,"open":"391.32","high":"397.45","low":"380.6","close":"390.1","volume":"3940196","vol_ccy":"394019.6","vol_ccy_quote":"153435390.7285","confirm":1},{"ts":1596556800000,"open":"390.11","high":"394.25","low":"383.9","close":"389.5","volume":"1878983","vol_ccy":"187898.3","vol_ccy_quote":"73063920.63475","confirm":1},{"ts":1596600000000,"open":"389.5","high":"401.9","low":"387.28","close":"395.33","volume":"3433033","vol_ccy":"343303.3","vol_ccy_quote":"135464829.13825","confirm":1},{"ts":1596643200000,"open":"395.36","high":"408","low":"389.57","close":"395.42","volume":"2728793","vol_ccy":"272879.3","vol_ccy_quote":"108861741.04725","confirm":1},{"ts":1596686400000,"open":"395.43","high":"401.5","low":"392.33","close":"399.49","volume":"2287556","vol_ccy":"228755.6","vol_ccy_quote":"90733641.98175","confirm":1},{"ts":1596729600000,"open":"399.47","high":"400.38","low":"390.44","close":"395.61","volume":"1631521","vol_ccy":"163152.1","vol_ccy_quote":"64589392.66975","confirm":1},{"ts":1596772800000,"open":"395.65","high":"397.7","low":"377.72","close":"385.3","volume":"2824222","vol_ccy":"282422.2","vol_ccy_quote":"110479240.388","confirm":1},{"ts":1596816000000,"open":"385.35","high":"386.94","low":"361.11","close":"378.25","volume":"3008709","vol_ccy":"300870.9","vol_ccy_quote":"113121480.441","confirm":1},{"ts":1596859200000,"open":"378.15","high":"393.5","low":"377.32","close":"390.42","volume":"2271708","vol_ccy":"227170.8","vol_ccy_quote":"87680472.3095","confirm":1},{"ts":1596902400000,"open":"390.5","high":"400.59","low":"386","close":"395.2","volume":"1734983","vol_ccy":"173498.3","vol_ccy_quote":"68297630.1995","confirm":1},{"ts":1596945600000,"open":"395.2","high":"396.64","low":"383.57","close":"386.47","volume":"1891515","vol_ccy":"189151.5","vol_ccy_quote":"73814495.153","confirm":1},{"ts":1596988800000,"open":"386.63","high":"398.89","low":"384.52","close":"397.56","volume":"1452422","vol_ccy":"145242.2","vol_ccy_quote":"57013288.7165","confirm":1},{"ts":1597032000000,"open":"397.68","high":"400","low":"385","close":"396.81","volume":"1747560","vol_ccy":"174756","vol_ccy_quote":"68813053.5435","confirm":1},{"ts":1597075200000,"open":"396.73","high":"398.55","low":"391.81","close":"394.6","volume":"1021013","vol_ccy":"102101.3","vol_ccy_quote":"40397578.5095","confirm":1},{"ts":1597118400000,"open":"394.6","high":"396.66","low":"376.72","close":"382.22","volume":"2532628","vol_ccy":"253262.8","vol_ccy_quote":"98222184.5765","confirm":1},{"ts":1597161600000,"open":"382.12","high":"386.59","low":"366.71","close":"377.4","volume":"2293699","vol_ccy":"229369.9","vol_ccy_quote":"86550155.567","confirm":1},{"ts":1597204800000,"open":"377.4","high":"387.39","low":"366","close":"385.28","volume":"2220359","vol_ccy":"222035.9","vol_ccy_quote":"84111966.84975","confirm":1},{"ts":1597248000000,"open":"385.21","high":"395.08","low":"380.77","close":"394.65","volume":"1534524","vol_ccy":"153452.4","vol_ccy_quote":"59671780.23375","confirm":1},{"ts":1597291200000,"open":"394.65","high":"397.97","low":"378","close":"392.8","volume":"4209794","vol_ccy":"420979.4","vol_ccy_quote":"164052259.869","confirm":1},{"ts":1597334400000,"open":"392.76","high":"432","low":"387.77","close":"421.18","volume":"4485052","vol_ccy":"448505.2","vol_ccy_quote":"186185166.79575","confirm":1},{"ts":1597377600000,"open":"421.18","high":"440.72","low":"419","close":"436.87","volume":"3613275","vol_ccy":"361327.5","vol_ccy_quote":"153824637.6955","confirm":1},{"ts":1597420800000,"open":"436.95","high":"445.72","low":"433.6","close":"439.43","volume":"3637206","vol_ccy":"363720.6","vol_ccy_quote":"160060214.9595","confirm":1},{"ts":1597464000000,"open":"439.38","high":"440.45","low":"426.23","close":"435.7","volume":"3388207","vol_ccy":"338820.7","vol_ccy_quote":"147274697.1175","confirm":1},{"ts":1597507200000,"open":"435.72","high":"439.5","low":"421","close":"426.9","volume":"2279947","vol_ccy":"227994.7","vol_ccy_quote":"98317404.62175","confirm":1},{"ts":1597550400000,"open":"426.89","high":"432","low":"412.63","close":"430.21","volume":"3696337","vol_ccy":"369633.7","vol_ccy_quote":"156166174.501","confirm":1},{"ts":1597593600000,"open":"430.21","high":"437.73","low":"421.68","close":"426","volume":"2549785","vol_ccy":"254978.5","vol_ccy_quote":"109773064.1095","confirm":1},{"ts":1597636800000,"open":"425.79","high":"441.67","low":"420.37","close":"441.33","volume":"3851144","vol_ccy":"385114.4","vol_ccy_quote":"164976177.186","confirm":1},{"ts":1597680000000,"open":"441.37","high":"447.78","low":"427.06","close":"430.17","volume":"2995526","vol_ccy":"299552.6","vol_ccy_quote":"130598523.533","confirm":1},{"ts":1597723200000,"open":"430.12","high":"431.67","low":"414","close":"420.32","volume":"3571669","vol_ccy":"357166.9","vol_ccy_quote":"151966760.06625","confirm":1},{"ts":1597766400000,"open":"420.19","high":"429","low":"415.45","close":"416.11","volume":"2216612","vol_ccy":"221661.2","vol_ccy_quote":"93643091.10475","confirm":1},{"ts":1597809600000,"open":"416.11","high":"417.47","low":"402","close":"409.65","volume":"4869135","vol_ccy":"486913.5","vol_ccy_quote":"200011381.6855","confirm":1},{"ts":1597852800000,"open":"409.73","high":"415.24","low":"393.15","close":"407.24","volume":"3886487","vol_ccy":"388648.7","vol_ccy_quote":"157501995.66475","confirm":1},{"ts":1597896000000,"open":"407.24","high":"415.43","low":"402.2","close":"414.82","volume":"2563715","vol_ccy":"256371.5","vol_ccy_quote":"104749408.148","confirm":1},{"ts":1597939200000,"open":"414.9","high":"418.83","low":"410.18","close":"415.89","volume":"1922996","vol_ccy":"192299.6","vol_ccy_quote":"79730203.67325","confirm":1},{"ts":1597982400000,"open":"415.89","high":"416.45","low":"400.3","close":"404.36","volume":"3605496","vol_ccy":"360549.6","vol_ccy_quote":"146963369.073","confirm":1},{"ts":1598025600000,"open":"404.36","high":"406.76","low":"380.03","close":"385.5","volume":"4502446","vol_ccy":"450244.6","vol_ccy_quote":"176557190.189","confirm":1},{"ts":1598068800000,"open":"385.5","high":"394.88","low":"382","close":"390.44","volume":"2700697","vol_ccy":"270069.7","vol_ccy_quote":"105307777.5405","confirm":1},{"ts":1598112000000,"open":"390.45","high":"397","low":"387.56","close":"390.04","volume":"1753670","vol_ccy":"175367","vol_ccy_quote":"68767463.51025","confirm":1},{"ts":1598155200000,"open":"390.1","high":"393","low":"383.66","close":"392.71","volume":"2338498","vol_ccy":"233849.8","vol_ccy_quote":"90944884.82525","confirm":1},{"ts":1598198400000,"open":"392.58","high":"395.25","low":"387.32","close":"393.27","volume":"1393727","vol_ccy":"139372.7","vol_ccy_quote":"54568041.80575","confirm":1},{"ts":1598241600000,"open":"393.18","high":"408.38","low":"391.56","close":"403.08","volume":"3218653","vol_ccy":"321865.3","vol_ccy_quote":"129499969.73225","confirm":1},{"ts":1598284800000,"open":"403.1","high":"410.32","low":"398.24","close":"401.65","volume":"2232200","vol_ccy":"223220","vol_ccy_quote":"90304530.2265","confirm":1},{"ts":1598328000000,"open":"401.65","high":"403.17","low":"380.43","close":"385.5","volume":"5338432","vol_ccy":"533843.2","vol_ccy_quote":"209160705.15875","confirm":1},{"ts":1598371200000,"open":"385.48","high":"387.98","low":"369.7","close":"386.24","volume":"3717612","vol_ccy":"371761.2","vol_ccy_quote":"140862393.3335","confirm":1},{"ts":1598414400000,"open":"386.25","high":"390.6","low":"377.61","close":"390.11","volume":"3209439","vol_ccy":"320943.9","vol_ccy_quote":"123172363.589","confirm":1},{"ts":1598457600000,"open":"390.12","high":"393","low":"383.08","close":"384.35","volume":"1681388","vol_ccy":"168138.8","vol_ccy_quote":"65132306.43","confirm":1},{"ts":1598500800000,"open":"384.19","high":"396.88","low":"380.8","close":"383.66","volume":"4325773","vol_ccy":"432577.3","vol_ccy_quote":"167031853.69075","confirm":1},{"ts":1598544000000,"open":"383.68","high":"388.5","low":"371.28","close":"387.44","volume":"3168322","vol_ccy":"316832.2","vol_ccy_quote":"120433076.324","confirm":1},{"ts":1598587200000,"open":"387.45","high":"396.69","low":"386.17","close":"396.1","volume":"2478100","vol_ccy":"247810","vol_ccy_quote":"96870661.13875","confirm":1},{"ts":1598630400000,"open":"396.11","high":"398","low":"390.81","close":"394.4","volume":"1328065","vol_ccy":"132806.5","vol_ccy_quote":"52380669.1575","confirm":1},{"ts":1598673600000,"open":"394.27","high":"404.24","low":"393.13","close":"402.38","volume":"2730035","vol_ccy":"273003.5","vol_ccy_quote":"109032395.73425","confirm":1},{"ts":1598716800000,"open":"402.39","high":"407","low":"398.37","close":"404.85","volume":"2086826","vol_ccy":"208682.6","vol_ccy_quote":"84164122.49875","confirm":1},{"ts":1598760000000,"open":"404.84","high":"418.71","low":"402.73","close":"416.8","volume":"3315885","vol_ccy":"331588.5","vol_ccy_quote":"135855046.016","confirm":1},{"ts":1598803200000,"open":"416.8","high":"430.65","low":"415","close":"425.06","volume":"2993938","vol_ccy":"299393.8","vol_ccy_quote":"127064439.9135","confirm":1},{"ts":1598846400000,"open":"425.05","high":"439.46","low":"417.68","close":"434.23","volume":"5247900","vol_ccy":"524790","vol_ccy_quote":"224962139.915","confirm":1},{"ts":1598889600000,"open":"434.25","high":"444.42","low":"428.65","close":"443.53","volume":"3664456","vol_ccy":"366445.6","vol_ccy_quote":"159673846.45625","confirm":1},{"ts":1598932800000,"open":"443.52","high":"486.36","low":"442","close":"482.15","volume":"9295292","vol_ccy":"929529.2","vol_ccy_quote":"431557548.47475","confirm":1},{"ts":1598976000000,"open":"482.15","high":"488.96","low":"465.51","close":"470.24","volume":"5148078","vol_ccy":"514807.8","vol_ccy_quote":"245331454.9075","confirm":1},{"ts":1599019200000,"open":"470.02","high":"481.93","low":"415.9","close":"432.36","volume":"11359879","vol_ccy":"1135987.9","vol_ccy_quote":"511881266.6585","confirm":1},{"ts":1599062400000,"open":"432.36","high":"450.7","low":"420.42","close":"442.79","volume":"4391684","vol_ccy":"439168.4","vol_ccy_quote":"191982706.247","confirm":1},{"ts":1599105600000,"open":"442.7","high":"445.55","low":"391","close":"403.52","volume":"11170981","vol_ccy":"1117098.1","vol_ccy_quote":"466954896.12875","confirm":1},{"ts":1599148800000,"open":"403.54","high":"407.87","low":"371","close":"383.26","volume":"7540151","vol_ccy":"754015.1","vol_ccy_quote":"295025805.56625","confirm":1},{"ts":1599192000000,"open":"383.32","high":"400.56","low":"357","close":"384.19","volume":"8797972","vol_ccy":"879797.2","vol_ccy_quote":"338166009.02975","confirm":1},{"ts":1599235200000,"open":"384.29","high":"394.75","low":"376.25","close":"387.09","volume":"3300689","vol_ccy":"330068.9","vol_ccy_quote":"127579560.72025","confirm":1},{"ts":1599278400000,"open":"387.19","high":"389.38","low":"335","close":"357.11","volume":"10652318","vol_ccy":"1065231.8","vol_ccy_quote":"383284710.69425","confirm":1},{"ts":1599321600000,"open":"357.31","high":"359.56","low":"308","close":"327.96","volume":"12445130","vol_ccy":"1244513","vol_ccy_quote":"413811624.789","confirm":1},{"ts":1599364800000,"open":"327.97","high":"358.59","low":"316.1","close":"344.36","volume":"8919876","vol_ccy":"891987.6","vol_ccy_quote":"304271253.75","confirm":1},{"ts":1599408000000,"open":"344.4","high":"359.98","low":"340.61","close":"348.06","volume":"3928410","vol_ccy":"392841","vol_ccy_quote":"138178463.39075","confirm":1},{"ts":1599451200000,"open":"348.3","high":"351.3","low":"323.24","close":"346.09","volume":"8750308","vol_ccy":"875030.8","vol_ccy_quote":"295963576.8015","confirm":1},{"ts":1599494400000,"open":"346.11","high":"356.6","low":"342.11","close":"348.59","volume":"3204106","vol_ccy":"320410.6","vol_ccy_quote":"112046773.5255","confirm":1},{"ts":1599537600000,"open":"348.8","high":"350.96","low":"331.07","close":"341.4","volume":"6436044","vol_ccy":"643604.4","vol_ccy_quote":"218907815.04125","confirm":1},{"ts":1599580800000,"open":"341.36","high":"346.49","low":"325.13","close":"333.94","volume":"4345144","vol_ccy":"434514.4","vol_ccy_quote":"146063895.56025","confirm":1},{"ts":1599624000000,"open":"333.94","high":"354.75","low":"332.22","close":"352.48","volume":"4172564","vol_ccy":"417256.4","vol_ccy_quote":"143658552.483","confirm":1},{"ts":1599667200000,"open":"352.46","high":"371.88","low":"348.56","close":"370.31","volume":"4022416","vol_ccy":"402241.6","vol_ccy_quote":"144676548.38925","confirm":1},{"ts":1599710400000,"open":"370.28","high":"377.38","low":"361.11","close":"370.84","volume":"5837917","vol_ccy":"583791.7","vol_ccy_quote":"215373397.858","confirm":1},{"ts":1599753600000,"open":"370.82","high":"373.51","low":"356.6","close":"356.89","volume":"3495922","vol_ccy":"349592.2","vol_ccy_quote":"127776330.67225","confirm":1},{"ts":1599796800000,"open":"356.86","high":"370.98","low":"355.69","close":"369.82","volume":"4352433","vol_ccy":"435243.3","vol_ccy_quote":"158611658.9355","confirm":1},{"ts":1599840000000,"open":"369.88","high":"375.04","low":"364.5","close":"369.26","volume":"2627670","vol_ccy":"262767","vol_ccy_quote":"97272124.8655","confirm":1},{"ts":1599883200000,"open":"369.21","high":"374.66","low":"364.83","close":"372.97","volume":"2636754","vol_ccy":"263675.4","vol_ccy_quote":"97438839.479","confirm":1},{"ts":1599926400000,"open":"373.07","high":"389.19","low":"371.78","close":"388.6","volume":"3184927","vol_ccy":"318492.7","vol_ccy_quote":"121911118.748","confirm":1},{"ts":1599969600000,"open":"388.66","high":"390","low":"359.64","close":"360.73","volume":"5429502","vol_ccy":"542950.2","vol_ccy_quote":"203792516.91","confirm":1},{"ts":1600012800000,"open":"360.82","high":"367.69","low":"353.38","close":"365.35","volume":"4054689","vol_ccy":"405468.9","vol_ccy_quote":"146489184.08575","confirm":1},{"ts":1600056000000,"open":"365.32","high":"384","low":"361.57","close":"382.95","volume":"6218269","vol_ccy":"621826.9","vol_ccy_quote":"230271972.5835","confirm":1},{"ts":1600099200000,"open":"383","high":"384.5","low":"371.1","close":"376.17","volume":"3786885","vol_ccy":"378688.5","vol_ccy_quote":"142994715.74725","confirm":1},{"ts":1600142400000,"open":"376.16","high":"379.5","low":"362.51","close":"366.02","volume":"4537992","vol_ccy":"453799.2","vol_ccy_quote":"168726431.9775","confirm":1},{"ts":1600185600000,"open":"366.01","high":"369.22","low":"354.69","close":"359.32","volume":"3376475","vol_ccy":"337647.5","vol_ccy_quote":"122169760.09675","confirm":1},{"ts":1600228800000,"open":"359.33","high":"371.18","low":"358.7","close":"370.39","volume":"4047206","vol_ccy":"404720.6","vol_ccy_quote":"147728413.39725","confirm":1},{"ts":1600272000000,"open":"370.4","high":"385.33","low":"363.23","close":"377.16","volume":"5056208","vol_ccy":"505620.8","vol_ccy_quote":"189125048.13875","confirm":1},{"ts":1600315200000,"open":"377.1","high":"384.05","low":"374.61","close":"380.11","volume":"4195598","vol_ccy":"419559.8","vol_ccy_quote":"159201646.309","confirm":1},{"ts":1600358400000,"open":"380.12","high":"394.12","low":"378.5","close":"387.36","volume":"3111472","vol_ccy":"311147.2","vol_ccy_quote":"120507745.1395","confirm":1},{"ts":1600401600000,"open":"387.22","high":"388.78","low":"379.92","close":"382","volume":"2898344","vol_ccy":"289834.4","vol_ccy_quote":"111618469.033","confirm":1},{"ts":1600444800000,"open":"381.99","high":"385.22","low":"375.31","close":"382.79","volume":"2251371","vol_ccy":"225137.1","vol_ccy_quote":"85724269.63425","confirm":1},{"ts":1600488000000,"open":"382.86","high":"388.65","low":"376.89","close":"384.74","volume":"2290430","vol_ccy":"229043","vol_ccy_quote":"87636266.26175","confirm":1},{"ts":1600531200000,"open":"384.66","high":"386.8","low":"379.37","close":"381.27","volume":"1666990","vol_ccy":"166699","vol_ccy_quote":"63876965.08925","confirm":1},{"ts":1600574400000,"open":"381.28","high":"382.2","low":"369.21","close":"370.65","volume":"2655982","vol_ccy":"265598.2","vol_ccy_quote":"99853236.742","confirm":1},{"ts":1600617600000,"open":"370.67","high":"377.1","low":"364.65","close":"374.74","volume":"2956237","vol_ccy":"295623.7","vol_ccy_quote":"109619310.62075","confirm":1},{"ts":1600660800000,"open":"374.84","high":"375.44","low":"331","close":"340.15","volume":"8579923","vol_ccy":"857992.3","vol_ccy_quote":"301706150.09825","confirm":1},{"ts":1600704000000,"open":"340.15","high":"349.29","low":"336","close":"343.21","volume":"3406593","vol_ccy":"340659.3","vol_ccy_quote":"116723107.1405","confirm":1},{"ts":1600747200000,"open":"343.41","high":"346.76","low":"335.66","close":"341.16","volume":"3898786","vol_ccy":"389878.6","vol_ccy_quote":"133015713.79525","confirm":1},{"ts":1600790400000,"open":"341.11","high":"346.97","low":"340.47","close":"340.99","volume":"2014220","vol_ccy":"201422","vol_ccy_quote":"69181579.62875","confirm":1},{"ts":1600833600000,"open":"341.08","high":"343.53","low":"332.87","close":"338.52","volume":"3209314","vol_ccy":"320931.4","vol_ccy_quote":"108649216.63025","confirm":1},{"ts":1600876800000,"open":"338.51","high":"341.46","low":"312.97","close":"324.87","volume":"3981484","vol_ccy":"398148.4","vol_ccy_quote":"129572069.2315","confirm":1},{"ts":1600920000000,"open":"324.87","high":"345.15","low":"323.61","close":"344.53","volume":"4595405","vol_ccy":"459540.5","vol_ccy_quote":"153475097.03025","confirm":1},{"ts":1600963200000,"open":"344.49","high":"353.59","low":"343.25","close":"344.94","volume":"3314976","vol_ccy":"331497.6","vol_ccy_quote":"115196689.1595","confirm":1},{"ts":1601006400000,"open":"344.94","high":"348.78","low":"337.46","close":"347.14","volume":"4668854","vol_ccy":"466885.4","vol_ccy_quote":"160187740.09725","confirm":1},{"ts":1601049600000,"open":"347.15","high":"357.8","low":"345.11","close":"350.69","volume":"2779177","vol_ccy":"277917.7","vol_ccy_quote":"97841658.70275","confirm":1},{"ts":1601092800000,"open":"350.7","high":"356.63","low":"345.8","close":"352.38","volume":"3250040","vol_ccy":"325004","vol_ccy_quote":"114240292.458","confirm":1},{"ts":1601136000000,"open":"352.45","high":"362","low":"350.4","close":"359.34","volume":"2197049","vol_ccy":"219704.9","vol_ccy_quote":"78331606.4945","confirm":1},{"ts":1601179200000,"open":"359.35","high":"362.26","low":"347.11","close":"355.59","volume":"3651382","vol_ccy":"365138.2","vol_ccy_quote":"129177867.211","confirm":1},{"ts":1601222400000,"open":"355.6","high":"360.74","low":"351.35","close":"358.03","volume":"2567247","vol_ccy":"256724.7","vol_ccy_quote":"91559274.65875","confirm":1},{"ts":1601265600000,"open":"358.11","high":"367.29","low":"354.73","close":"364.77","volume":"3657482","vol_ccy":"365748.2","vol_ccy_quote":"131942131.9845","confirm":1},{"ts":1601308800000,"open":"364.8","high":"368.38","low":"351.61","close":"353.13","volume":"2834570","vol_ccy":"283457","vol_ccy_quote":"101687815.256","confirm":1},{"ts":1601352000000,"open":"353.13","high":"359.73","low":"350.4","close":"355.4","volume":"2967943","vol_ccy":"296794.3","vol_ccy_quote":"105529317.681","confirm":1},{"ts":1601395200000,"open":"355.33","high":"360.6","low":"351.8","close":"355.67","volume":"2418877","vol_ccy":"241887.7","vol_ccy_quote":"86217049.4305","confirm":1},{"ts":1601438400000,"open":"355.74","high":"357.75","low":"351.57","close":"357.41","volume":"2495409","vol_ccy":"249540.9","vol_ccy_quote":"88613568.84675","confirm":1},{"ts":1601481600000,"open":"357.4","high":"364.14","low":"354.67","close":"362.26","volume":"2163211","vol_ccy":"216321.1","vol_ccy_quote":"77689952.22325","confirm":1},{"ts":1601524800000,"open":"362.3","high":"370.41","low":"360.07","close":"361.27","volume":"3057014","vol_ccy":"305701.4","vol_ccy_quote":"111612242.1565","confirm":1},{"ts":1601568000000,"open":"361.23","high":"361.23","low":"345.35","close":"353.13","volume":"4272138","vol_ccy":"427213.8","vol_ccy_quote":"150436006.40125","confirm":1},{"ts":1601611200000,"open":"353.13","high":"354.47","low":"334.15","close":"343.11","volume":"6156878","vol_ccy":"615687.8","vol_ccy_quote":"210443083.815","confirm":1},{"ts":1601654400000,"open":"343.09","high":"349.3","low":"341.32","close":"348","volume":"1972516","vol_ccy":"197251.6","vol_ccy_quote":"68099507.244","confirm":1},{"ts":1601697600000,"open":"348.01","high":"349.9","low":"344.42","close":"347.3","volume":"1697989","vol_ccy":"169798.9","vol_ccy_quote":"58871187.38675","confirm":1},{"ts":1601740800000,"open":"347.29","high":"351","low":"344","close":"345.86","volume":"1278590","vol_ccy":"127859","vol_ccy_quote":"44412063.664","confirm":1},{"ts":1601784000000,"open":"345.86","high":"349.76","low":"344.99","close":"346.8","volume":"1782332","vol_ccy":"178233.2","vol_ccy_quote":"61959707.63075","confirm":1},{"ts":1601827200000,"open":"346.8","high":"356.7","low":"346.58","close":"351.99","volume":"2033869","vol_ccy":"203386.9","vol_ccy_quote":"71679510.814","confirm":1},{"ts":1601870400000,"open":"351.99","high":"354.7","low":"348.63","close":"352.69","volume":"2096032","vol_ccy":"209603.2","vol_ccy_quote":"73685471.26875","confirm":1},{"ts":1601913600000,"open":"352.7","high":"355.17","low":"349.35","close":"353.5","volume":"1403341","vol_ccy":"140334.1","vol_ccy_quote":"49480299.8355","confirm":1},{"ts":1601956800000,"open":"353.5","high":"354.63","low":"341.03","close":"351.44","volume":"3800234","vol_ccy":"380023.4","vol_ccy_quote":"132242742.62875","confirm":1},{"ts":1602000000000,"open":"351.44","high":"352.21","low":"333.06","close":"336.84","volume":"3899559","vol_ccy":"389955.9","vol_ccy_quote":"133054584.4175","confirm":1},{"ts":1602043200000,"open":"336.81","high":"343","low":"336.05","close":"340.78","volume":"2988899","vol_ccy":"298889.9","vol_ccy_quote":"101562365.74275","confirm":1},{"ts":1602086400000,"open":"340.76","high":"342.95","low":"337.31","close":"339.29","volume":"1908598","vol_ccy":"190859.8","vol_ccy_quote":"64847982.1525","confirm":1},{"ts":1602129600000,"open":"339.29","high":"351","low":"334.12","close":"349.14","volume":"5725770","vol_ccy":"572577","vol_ccy_quote":"195367693.58625","confirm":1},{"ts":1602172800000,"open":"349.24","high":"353.57","low":"348.21","close":"349.97","volume":"1973448","vol_ccy":"197344.8","vol_ccy_quote":"69179283.9395","confirm":1},{"ts":1602216000000,"open":"349.96","high":"365.94","low":"347.11","close":"365.06","volume":"3862214","vol_ccy":"386221.4","vol_ccy_quote":"137641620.5495","confirm":1},{"ts":1602259200000,"open":"365.15","high":"378.84","low":"362.19","close":"376.35","volume":"3340311","vol_ccy":"334031.1","vol_ccy_quote":"123527583.549","confirm":1},{"ts":1602302400000,"open":"376.49","high":"377.13","low":"368.26","close":"372.72","volume":"2682339","vol_ccy":"268233.9","vol_ccy_quote":"100121195.60475","confirm":1},{"ts":1602345600000,"open":"372.73","high":"375.58","low":"368.95","close":"370.7","volume":"1633961","vol_ccy":"163396.1","vol_ccy_quote":"60851262.93325","confirm":1},{"ts":1602388800000,"open":"370.7","high":"377.95","low":"369.56","close":"374.96","volume":"2437234","vol_ccy":"243723.4","vol_ccy_quote":"91021971.15425","confirm":1},{"ts":1602432000000,"open":"374.97","high":"376.65","low":"371.2","close":"373.91","volume":"1301786","vol_ccy":"130178.6","vol_ccy_quote":"48701727.42125","confirm":1},{"ts":1602475200000,"open":"373.91","high":"387.15","low":"365","close":"385.48","volume":"5981480","vol_ccy":"598148","vol_ccy_quote":"224662263.38075","confirm":1},{"ts":1602518400000,"open":"385.54","high":"395.52","low":"381.31","close":"382.86","volume":"3596643","vol_ccy":"359664.3","vol_ccy_quote":"139376289.9725","confirm":1},{"ts":1602561600000,"open":"382.89","high":"387.19","low":"374.21","close":"378.95","volume":"4163094","vol_ccy":"416309.4","vol_ccy_quote":"158773553.613","confirm":1},{"ts":1602604800000,"open":"378.96","high":"384.89","low":"375.79","close":"381.44","volume":"1740719","vol_ccy":"174071.9","vol_ccy_quote":"66289790.21125","confirm":1},{"ts":1602648000000,"open":"381.43","high":"387.5","low":"375.03","close":"375.77","volume":"3840066","vol_ccy":"384006.6","vol_ccy_quote":"146515042.02825","confirm":1},{"ts":1602691200000,"open":"375.84","high":"379.75","low":"370.73","close":"376.64","volume":"2685239","vol_ccy":"268523.9","vol_ccy_quote":"101004524.896","confirm":1},{"ts":1602734400000,"open":"376.71","high":"381.36","low":"369.48","close":"376.43","volume":"4594800","vol_ccy":"459480","vol_ccy_quote":"172396920.27225","confirm":1},{"ts":1602777600000,"open":"376.54","high":"381.6","low":"374.04","close":"377.94","volume":"2659036","vol_ccy":"265903.6","vol_ccy_quote":"100431684.697","confirm":1},{"ts":1602820800000,"open":"377.91","high":"377.91","low":"360","close":"366.81","volume":"7110442","vol_ccy":"711044.2","vol_ccy_quote":"261590354.371","confirm":1},{"ts":1602864000000,"open":"366.81","high":"369.05","low":"363","close":"368.14","volume":"2379348","vol_ccy":"237934.8","vol_ccy_quote":"87186310.89975","confirm":1},{"ts":1602907200000,"open":"368.19","high":"370.8","low":"364.5","close":"367.9","volume":"1650136","vol_ccy":"165013.6","vol_ccy_quote":"60664459.059","confirm":1},{"ts":1602950400000,"open":"367.75","high":"369.86","low":"365.8","close":"368.15","volume":"970135","vol_ccy":"97013.5","vol_ccy_quote":"35675470.7355","confirm":1},{"ts":1602993600000,"open":"368.14","high":"377.46","low":"368","close":"375.64","volume":"2182950","vol_ccy":"218295","vol_ccy_quote":"81484045.99675","confirm":1},{"ts":1603036800000,"open":"375.61","high":"379.76","low":"372.68","close":"372.98","volume":"1154382","vol_ccy":"115438.2","vol_ccy_quote":"43393066.627","confirm":1},{"ts":1603080000000,"open":"372.97","high":"384.31","low":"372.77","close":"383.66","volume":"2549526","vol_ccy":"254952.6","vol_ccy_quote":"96405250.096","confirm":1},{"ts":1603123200000,"open":"383.67","high":"384.31","low":"376.59","close":"380.16","volume":"1424525","vol_ccy":"142452.5","vol_ccy_quote":"54164459.1855","confirm":1},{"ts":1603166400000,"open":"380.07","high":"380.15","low":"364.33","close":"371.22","volume":"3521303","vol_ccy":"352130.3","vol_ccy_quote":"131196046.06025","confirm":1},{"ts":1603209600000,"open":"371.08","high":"379.8","low":"366.26","close":"378.18","volume":"1824396","vol_ccy":"182439.6","vol_ccy_quote":"67881511.041","confirm":1},{"ts":1603252800000,"open":"378.24","high":"392.22","low":"376","close":"391.99","volume":"4116089","vol_ccy":"411608.9","vol_ccy_quote":"157491678.4015","confirm":1},{"ts":1603296000000,"open":"392","high":"402.22","low":"389.13","close":"392.6","volume":"4264710","vol_ccy":"426471","vol_ccy_quote":"168506399.0805","confirm":1},{"ts":1603339200000,"open":"392.61","high":"417.68","low":"391.82","close":"414.66","volume":"5178398","vol_ccy":"517839.8","vol_ccy_quote":"210343630.4295","confirm":1},{"ts":1603382400000,"open":"414.69","high":"421.43","low":"409.5","close":"413.57","volume":"2692674","vol_ccy":"269267.4","vol_ccy_quote":"111879311.1545","confirm":1},{"ts":1603425600000,"open":"413.43","high":"419.3","low":"410.5","close":"411.62","volume":"3035230","vol_ccy":"303523","vol_ccy_quote":"126045187.5535","confirm":1},{"ts":1603468800000,"open":"411.62","high":"413.95","low":"401.51","close":"411.47","volume":"2518026","vol_ccy":"251802.6","vol_ccy_quote":"102780827.1285","confirm":1},{"ts":1603512000000,"open":"411.47","high":"416.96","low":"407.79","close":"413.94","volume":"2174891","vol_ccy":"217489.1","vol_ccy_quote":"89742169.85825","confirm":1},{"ts":1603555200000,"open":"414.06","high":"416","low":"407.73","close":"414.69","volume":"1432002","vol_ccy":"143200.2","vol_ccy_quote":"59081627.47325","confirm":1},{"ts":1603598400000,"open":"414.69","high":"417.49","low":"404.2","close":"405.67","volume":"2512489","vol_ccy":"251248.9","vol_ccy_quote":"102723881.3675","confirm":1},{"ts":1603641600000,"open":"405.59","high":"410.65","low":"402.3","close":"408.39","volume":"1710530","vol_ccy":"171053","vol_ccy_quote":"69655557.4865","confirm":1},{"ts":1603684800000,"open":"408.33","high":"409","low":"391.4","close":"393.42","volume":"4024925","vol_ccy":"402492.5","vol_ccy_quote":"162053740.9645","confirm":1},{"ts":1603728000000,"open":"393.42","high":"395.7","low":"382.1","close":"392.8","volume":"3000103","vol_ccy":"300010.3","vol_ccy_quote":"117000291.654","confirm":1},{"ts":1603771200000,"open":"392.94","high":"406.59","low":"389.87","close":"405.75","volume":"3319647","vol_ccy":"331964.7","vol_ccy_quote":"132133640.15225","confirm":1},{"ts":1603814400000,"open":"405.77","high":"410.09","low":"401.02","close":"405.58","volume":"2117126","vol_ccy":"211712.6","vol_ccy_quote":"85953521.03875","confirm":1},{"ts":1603857600000,"open":"405.65","high":"407.16","low":"379.97","close":"387.02","volume":"5372355","vol_ccy":"537235.5","vol_ccy_quote":"210557996.408","confirm":1},{"ts":1603900800000,"open":"387","high":"391.79","low":"380.67","close":"391.58","volume":"1792410","vol_ccy":"179241","vol_ccy_quote":"69276931.6735","confirm":1},{"ts":1603944000000,"open":"391.57","high":"392.75","low":"380.62","close":"390.65","volume":"3259740","vol_ccy":"325974","vol_ccy_quote":"126335506.281","confirm":1},{"ts":1603987200000,"open":"390.65","high":"393.69","low":"383.13","close":"384.86","volume":"2212504","vol_ccy":"221250.4","vol_ccy_quote":"85913064.4685","confirm":1},{"ts":1604030400000,"open":"384.86","high":"386.72","low":"373","close":"381.7","volume":"4073945","vol_ccy":"407394.5","vol_ccy_quote":"154589505.21425","confirm":1},{"ts":1604073600000,"open":"381.76","high":"387.64","low":"379.22","close":"382.69","volume":"1709249","vol_ccy":"170924.9","vol_ccy_quote":"65468353.3495","confirm":1},{"ts":1604116800000,"open":"382.68","high":"393.83","low":"380.55","close":"389.77","volume":"2744428","vol_ccy":"274442.8","vol_ccy_quote":"106396075.9335","confirm":1},{"ts":1604160000000,"open":"389.57","high":"390.68","low":"383.36","close":"385.77","volume":"1138120","vol_ccy":"113812","vol_ccy_quote":"44028273.57825","confirm":1},{"ts":1604203200000,"open":"385.7","high":"389.4","low":"383.91","close":"387.38","volume":"1688889","vol_ccy":"168888.9","vol_ccy_quote":"65318941.62425","confirm":1},{"ts":1604246400000,"open":"387.32","high":"403.39","low":"387.1","close":"398.45","volume":"1966034","vol_ccy":"196603.4","vol_ccy_quote":"77978739.58875","confirm":1},{"ts":1604289600000,"open":"398.33","high":"400.16","low":"376","close":"384.45","volume":"3637570","vol_ccy":"363757","vol_ccy_quote":"140671924.308","confirm":1},{"ts":1604332800000,"open":"384.44","high":"388.1","low":"370","close":"373.08","volume":"2166418","vol_ccy":"216641.8","vol_ccy_quote":"82383801.915","confirm":1},{"ts":1604376000000,"open":"373.03","high":"384.85","low":"369.16","close":"381.2","volume":"2719852","vol_ccy":"271985.2","vol_ccy_quote":"102706719.4885","confirm":1},{"ts":1604419200000,"open":"381.2","high":"389.69","low":"379.75","close":"385.51","volume":"1798548","vol_ccy":"179854.8","vol_ccy_quote":"69109088.388","confirm":1},{"ts":1604462400000,"open":"385.5","high":"385.79","low":"375.77","close":"382.99","volume":"2047805","vol_ccy":"204780.5","vol_ccy_quote":"78079611.02575","confirm":1},{"ts":1604505600000,"open":"383.04","high":"407.86","low":"382.5","close":"404.13","volume":"3652536","vol_ccy":"365253.6","vol_ccy_quote":"145995700.4605","confirm":1},{"ts":1604548800000,"open":"404.16","high":"414.93","low":"396","close":"413.63","volume":"4798610","vol_ccy":"479861","vol_ccy_quote":"194229521.448","confirm":1},{"ts":1604592000000,"open":"413.67","high":"442.05","low":"406.42","close":"426.98","volume":"4925392","vol_ccy":"492539.2","vol_ccy_quote":"208417095.5","confirm":1},{"ts":1604635200000,"open":"426.91","high":"446.48","low":"425.89","close":"435.24","volume":"4657188","vol_ccy":"465718.8","vol_ccy_quote":"203736620.58275","confirm":1},{"ts":1604678400000,"open":"435.24","high":"468","low":"435.01","close":"459.25","volume":"3812429","vol_ccy":"381242.9","vol_ccy_quote":"172689197.21625","confirm":1},{"ts":1604721600000,"open":"459.25","high":"464.93","low":"438.5","close":"447.65","volume":"4441752","vol_ccy":"444175.2","vol_ccy_quote":"201854728.91025","confirm":1},{"ts":1604764800000,"open":"447.64","high":"454.47","low":"424.11","close":"438.25","volume":"5083078","vol_ccy":"508307.8","vol_ccy_quote":"222701867.99425","confirm":1},{"ts":1604808000000,"open":"438.3","high":"457.38","low":"435.15","close":"454.3","volume":"2329725","vol_ccy":"232972.5","vol_ccy_quote":"103770228.4725","confirm":1},{"ts":1604851200000,"open":"454.3","high":"460.94","low":"446.63","close":"451.78","volume":"2204827","vol_ccy":"220482.7","vol_ccy_quote":"100125301.9455","confirm":1},{"ts":1604894400000,"open":"451.78","high":"459.5","low":"437.01","close":"437.79","volume":"4903268","vol_ccy":"490326.8","vol_ccy_quote":"219763344.30175","confirm":1},{"ts":1604937600000,"open":"437.8","high":"450.58","low":"434.18","close":"449.81","volume":"2484655","vol_ccy":"248465.5","vol_ccy_quote":"110140025.5305","confirm":1},{"ts":1604980800000,"open":"449.72","high":"455.32","low":"439.46","close":"442.58","volume":"2667592","vol_ccy":"266759.2","vol_ccy_quote":"119591513.1065","confirm":1},{"ts":1605024000000,"open":"442.58","high":"466.92","low":"441","close":"462.71","volume":"2510408","vol_ccy":"251040.8","vol_ccy_quote":"114623207.397","confirm":1},{"ts":1605067200000,"open":"462.75","high":"465.54","low":"455","close":"461.53","volume":"2510463","vol_ccy":"251046.3","vol_ccy_quote":"115528127.4195","confirm":1},{"ts":1605110400000,"open":"461.54","high":"475.64","low":"450.51","close":"457.02","volume":"3298148","vol_ccy":"329814.8","vol_ccy_quote":"152955047.1245","confirm":1},{"ts":1605153600000,"open":"456.67","high":"469.99","low":"454.6","close":"460.95","volume":"3600590","vol_ccy":"360059","vol_ccy_quote":"166157747.381","confirm":1},{"ts":1605196800000,"open":"460.96","high":"467","low":"451.5","close":"463.82","volume":"2112550","vol_ccy":"211255","vol_ccy_quote":"97188466.723","confirm":1},{"ts":1605240000000,"open":"463.97","high":"473.6","low":"456.12","close":"468.46","volume":"3753659","vol_ccy":"375365.9","vol_ccy_quote":"174679106.7895","confirm":1},{"ts":1605283200000,"open":"468.42","high":"477.5","low":"464.09","close":"470.37","volume":"2206673","vol_ccy":"220667.3","vol_ccy_quote":"103888720.47325","confirm":1},{"ts":1605326400000,"open":"470.37","high":"470.66","low":"452.5","close":"457.2","volume":"3311106","vol_ccy":"331110.6","vol_ccy_quote":"152597690.57375","confirm":1},{"ts":1605369600000,"open":"457.19","high":"462.3","low":"450.6","close":"457.23","volume":"1329904","vol_ccy":"132990.4","vol_ccy_quote":"60838548.895","confirm":1},{"ts":1605412800000,"open":"457.22","high":"461.66","low":"452.58","close":"454.85","volume":"1468717","vol_ccy":"146871.7","vol_ccy_quote":"67144023.962","confirm":1},{"ts":1605456000000,"open":"454.96","high":"455.72","low":"439.4","close":"448.58","volume":"2286706","vol_ccy":"228670.6","vol_ccy_quote":"102303506.87075","confirm":1},{"ts":1605499200000,"open":"448.45","high":"459.68","low":"447.68","close":"458.23","volume":"2604136","vol_ccy":"260413.6","vol_ccy_quote":"118105996.654","confirm":1},{"ts":1605542400000,"open":"458.23","high":"468.87","low":"456","close":"461.65","volume":"2362641","vol_ccy":"236264.1","vol_ccy_quote":"109177792.936","confirm":1},{"ts":1605585600000,"open":"461.5","high":"473.6","low":"460.61","close":"472.73","volume":"2512419","vol_ccy":"251241.9","vol_ccy_quote":"117241246.1305","confirm":1},{"ts":1605628800000,"open":"472.72","high":"488.49","low":"471.18","close":"487.13","volume":"3350325","vol_ccy":"335032.5","vol_ccy_quote":"161086359.342","confirm":1},{"ts":1605672000000,"open":"487.14","high":"494.64","low":"455.2","close":"472.67","volume":"7135378","vol_ccy":"713537.8","vol_ccy_quote":"339147768.6675","confirm":1},{"ts":1605715200000,"open":"472.83","high":"479.54","low":"467.57","close":"477.38","volume":"1244742","vol_ccy":"124474.2","vol_ccy_quote":"59077949.5995","confirm":1},{"ts":1605758400000,"open":"477.25","high":"477.92","low":"464.58","close":"474.97","volume":"2111326","vol_ccy":"211132.6","vol_ccy_quote":"99639308.21125","confirm":1},{"ts":1605801600000,"open":"474.94","high":"487.6","low":"468.3","close":"484.65","volume":"1598246","vol_ccy":"159824.6","vol_ccy_quote":"76176905.93025","confirm":1},{"ts":1605844800000,"open":"484.75","high":"511.03","low":"481.7","close":"504.39","volume":"4915290","vol_ccy":"491529","vol_ccy_quote":"244687982.10925","confirm":1},{"ts":1605888000000,"open":"504.43","high":"518.71","low":"503.01","close":"507.5","volume":"2663464","vol_ccy":"266346.4","vol_ccy_quote":"135967975.68675","confirm":1},{"ts":1605931200000,"open":"507.7","high":"539.35","low":"502.14","close":"536.87","volume":"4094660","vol_ccy":"409466","vol_ccy_quote":"212227533.61675","confirm":1},{"ts":1605974400000,"open":"536.88","high":"562.68","low":"531.18","close":"548.68","volume":"3949325","vol_ccy":"394932.5","vol_ccy_quote":"215190217.432","confirm":1},{"ts":1606017600000,"open":"548.71","high":"548.87","low":"510.99","close":"533.65","volume":"4264294","vol_ccy":"426429.4","vol_ccy_quote":"226994227.14075","confirm":1},{"ts":1606060800000,"open":"533.68","high":"581.29","low":"532.04","close":"574.11","volume":"4833077","vol_ccy":"483307.7","vol_ccy_quote":"271387031.65125","confirm":1},{"ts":1606104000000,"open":"574.09","high":"606.7","low":"573.21","close":"590.07","volume":"5966186","vol_ccy":"596618.6","vol_ccy_quote":"351740310.63975","confirm":1},{"ts":1606147200000,"open":"590.06","high":"623.01","low":"581.58","close":"613.17","volume":"3595585","vol_ccy":"359558.5","vol_ccy_quote":"217280815.7685","confirm":1},{"ts":1606190400000,"open":"613.05","high":"624","low":"587.1","close":"607.1","volume":"6443694","vol_ccy":"644369.4","vol_ccy_quote":"390523336.3565","confirm":1},{"ts":1606233600000,"open":"607.13","high":"613.66","low":"580.7","close":"585.05","volume":"2752156","vol_ccy":"275215.6","vol_ccy_quote":"165310073.2665","confirm":1},{"ts":1606276800000,"open":"585.13","high":"604.6","low":"578.32","close":"593.11","volume":"3453024","vol_ccy":"345302.4","vol_ccy_quote":"204761588.37075","confirm":1},{"ts":1606320000000,"open":"593.18","high":"597","low":"498.8","close":"531.32","volume":"7293333","vol_ccy":"729333.3","vol_ccy_quote":"403068232.499","confirm":1},{"ts":1606363200000,"open":"531.16","high":"536.41","low":"481","close":"508","volume":"10428756","vol_ccy":"1042875.6","vol_ccy_quote":"534506197.364","confirm":1},{"ts":1606406400000,"open":"508.12","high":"530.2","low":"481.65","close":"519.53","volume":"4353387","vol_ccy":"435338.7","vol_ccy_quote":"221552253.16675","confirm":1},{"ts":1606449600000,"open":"519.44","high":"528.79","low":"494.01","close":"496.4","volume":"4025112","vol_ccy":"402511.2","vol_ccy_quote":"205922960.89425","confirm":1},{"ts":1606492800000,"open":"496.38","high":"520.33","low":"493.1","close":"515.28","volume":"1598434","vol_ccy":"159843.4","vol_ccy_quote":"81700884.33125","confirm":1},{"ts":1606536000000,"open":"515.28","high":"533.73","low":"506.91","close":"533.24","volume":"2077451","vol_ccy":"207745.1","vol_ccy_quote":"107849930.234","confirm":1},{"ts":1606579200000,"open":"533.22","high":"547.97","low":"530.59","close":"542.97","volume":"2195365","vol_ccy":"219536.5","vol_ccy_quote":"118366589.231","confirm":1},{"ts":1606622400000,"open":"542.73","high":"558.8","low":"536.12","close":"554.34","volume":"1896650","vol_ccy":"189665","vol_ccy_quote":"104169856.80125","confirm":1},{"ts":1606665600000,"open":"554.34","high":"593.24","low":"548.8","close":"588.24","volume":"2177528","vol_ccy":"217752.8","vol_ccy_quote":"124911175.12025","confirm":1},{"ts":1606708800000,"open":"588.34","high":"614.21","low":"570.83","close":"597.18","volume":"3796106","vol_ccy":"379610.6","vol_ccy_quote":"225363738.2245","confirm":1},{"ts":1606752000000,"open":"597.1","high":"617.56","low":"596.01","close":"605.03","volume":"2341126","vol_ccy":"234112.6","vol_ccy_quote":"142319756.78775","confirm":1},{"ts":1606795200000,"open":"605.04","high":"638.68","low":"558","close":"603.99","volume":"7230100","vol_ccy":"723010","vol_ccy_quote":"434212771.686","confirm":1},{"ts":1606838400000,"open":"603.99","high":"608.96","low":"573.82","close":"585.96","volume":"2359132","vol_ccy":"235913.2","vol_ccy_quote":"139545317.05925","confirm":1},{"ts":1606881600000,"open":"585.96","high":"605.39","low":"577.17","close":"589.49","volume":"2173143","vol_ccy":"217314.3","vol_ccy_quote":"128486441.3545","confirm":1},{"ts":1606924800000,"open":"589.55","high":"601.93","low":"583.1","close":"595.38","volume":"1060115","vol_ccy":"106011.5","vol_ccy_quote":"62950719.4285","confirm":1},{"ts":1606968000000,"open":"595.3","high":"619.68","low":"585.7","close":"619.27","volume":"2161354","vol_ccy":"216135.4","vol_ccy_quote":"130840796.549","confirm":1},{"ts":1607011200000,"open":"619.29","high":"624.09","low":"601.88","close":"602.85","volume":"1807426","vol_ccy":"180742.6","vol_ccy_quote":"110801472.3865","confirm":1},{"ts":1607054400000,"open":"602.67","high":"613.02","low":"580.8","close":"586.7","volume":"3014848","vol_ccy":"301484.8","vol_ccy_quote":"179653324.01925","confirm":1},{"ts":1607097600000,"open":"586.66","high":"593.25","low":"560.99","close":"575.58","volume":"2424110","vol_ccy":"242411","vol_ccy_quote":"139808825.09725","confirm":1},{"ts":1607140800000,"open":"575.77","high":"597.66","low":"575.16","close":"592.3","volume":"2006821","vol_ccy":"200682.1","vol_ccy_quote":"118135501.1105","confirm":1},{"ts":1607184000000,"open":"592.31","high":"607.89","low":"589.26","close":"597.39","volume":"1257747","vol_ccy":"125774.7","vol_ccy_quote":"75255746.5515","confirm":1},{"ts":1607227200000,"open":"597.21","high":"601.74","low":"582.39","close":"594.61","volume":"1729307","vol_ccy":"172930.7","vol_ccy_quote":"102567692.9795","confirm":1},{"ts":1607270400000,"open":"594.66","high":"604.18","low":"590.37","close":"594.89","volume":"1310717","vol_ccy":"131071.7","vol_ccy_quote":"78153395.46275","confirm":1},{"ts":1607313600000,"open":"594.99","high":"601.23","low":"589.93","close":"594.62","volume":"1181396","vol_ccy":"118139.6","vol_ccy_quote":"70359512.24425","confirm":1},{"ts":1607356800000,"open":"594.62","high":"595.67","low":"584.23","close":"588.52","volume":"844961","vol_ccy":"84496.1","vol_ccy_quote":"49781677.7735","confirm":1},{"ts":1607400000000,"open":"588.59","high":"595.55","low":"568.57","close":"574.26","volume":"2929566","vol_ccy":"292956.6","vol_ccy_quote":"169676444.49875","confirm":1},{"ts":1607443200000,"open":"574.18","high":"578.27","low":"541.44","close":"552.15","volume":"2570862","vol_ccy":"257086.2","vol_ccy_quote":"143401079.00175","confirm":1},{"ts":1607486400000,"open":"552.16","high":"576.69","low":"530.59","close":"567.84","volume":"4342211","vol_ccy":"434221.1","vol_ccy_quote":"239986571.79075","confirm":1},{"ts":1607529600000,"open":"567.97","high":"578.19","low":"562.5","close":"567.61","volume":"1536614","vol_ccy":"153661.4","vol_ccy_quote":"87602413.909","confirm":1},{"ts":1607572800000,"open":"567.61","high":"571.38","low":"548.51","close":"557.82","volume":"2346430","vol_ccy":"234643","vol_ccy_quote":"131112308.386","confirm":1},{"ts":1607616000000,"open":"557.61","high":"568.57","low":"540.35","close":"547.44","volume":"2037764","vol_ccy":"203776.4","vol_ccy_quote":"112599076.4475","confirm":1},{"ts":1607659200000,"open":"547.43","high":"554.54","low":"534.91","close":"554.12","volume":"3076473","vol_ccy":"307647.3","vol_ccy_quote":"167269031.8475","confirm":1},{"ts":1607702400000,"open":"554.1","high":"557.71","low":"542.71","close":"554.61","volume":"1407615","vol_ccy":"140761.5","vol_ccy_quote":"77364967.4205","confirm":1},{"ts":1607745600000,"open":"554.7","high":"560.91","low":"551.68","close":"554.44","volume":"1181676","vol_ccy":"118167.6","vol_ccy_quote":"65782390.2305","confirm":1},{"ts":1607788800000,"open":"554.53","high":"574","low":"551.72","close":"565.5","volume":"1121080","vol_ccy":"112108","vol_ccy_quote":"63309926.52525","confirm":1},{"ts":1607832000000,"open":"565.51","high":"589.68","low":"564.14","close":"585","volume":"2106786","vol_ccy":"210678.6","vol_ccy_quote":"122314285.8535","confirm":1},{"ts":1607875200000,"open":"585","high":"595.1","low":"581.82","close":"590.49","volume":"1435334","vol_ccy":"143533.4","vol_ccy_quote":"84626752.842","confirm":1},{"ts":1607918400000,"open":"590.4","high":"591","low":"575.7","close":"583.97","volume":"1894790","vol_ccy":"189479","vol_ccy_quote":"110414889.78225","confirm":1},{"ts":1607961600000,"open":"583.97","high":"597.75","low":"580.1","close":"593.21","volume":"1159516","vol_ccy":"115951.6","vol_ccy_quote":"68231004.763","confirm":1},{"ts":1608004800000,"open":"593.29","high":"593.67","low":"578.62","close":"586.15","volume":"1663343","vol_ccy":"166334.3","vol_ccy_quote":"97287661.08325","confirm":1},{"ts":1608048000000,"open":"585.82","high":"593.36","low":"582.22","close":"583.61","volume":"850942","vol_ccy":"85094.2","vol_ccy_quote":"49946112.3825","confirm":1},{"ts":1608091200000,"open":"583.4","high":"627.85","low":"580.93","close":"620.47","volume":"3355138","vol_ccy":"335513.8","vol_ccy_quote":"202901917.149","confirm":1},{"ts":1608134400000,"open":"620.47","high":"653","low":"616.6","close":"637.1","volume":"2882522","vol_ccy":"288252.2","vol_ccy_quote":"183028158.1825","confirm":1},{"ts":1608177600000,"open":"637.27","high":"672.02","low":"636.75","close":"665.72","volume":"4956905","vol_ccy":"495690.5","vol_ccy_quote":"324480944.74825","confirm":1},{"ts":1608220800000,"open":"665.77","high":"677.24","low":"625","close":"644","volume":"4359635","vol_ccy":"435963.5","vol_ccy_quote":"283261234.01775","confirm":1},{"ts":1608264000000,"open":"644","high":"664.99","low":"632.3","close":"637.79","volume":"2174406","vol_ccy":"217440.6","vol_ccy_quote":"140703148.896","confirm":1},{"ts":1608307200000,"open":"637.91","high":"660","low":"634.79","close":"655.02","volume":"1336554","vol_ccy":"133655.4","vol_ccy_quote":"86805829.101","confirm":1},{"ts":1608350400000,"open":"655.09","high":"661.37","low":"645.22","close":"655.7","volume":"2246777","vol_ccy":"224677.7","vol_ccy_quote":"147012764.39075","confirm":1},{"ts":1608393600000,"open":"655.78","high":"670.93","low":"641.74","close":"646.46","volume":"2345834","vol_ccy":"234583.4","vol_ccy_quote":"154164115.47075","confirm":1},{"ts":1608436800000,"open":"646.11","high":"661.98","low":"640.84","close":"654.36","volume":"1683180","vol_ccy":"168318","vol_ccy_quote":"109579583.2845","confirm":1},{"ts":1608480000000,"open":"654.36","high":"658.22","low":"620.22","close":"645.63","volume":"1626630","vol_ccy":"162663","vol_ccy_quote":"104318315.263","confirm":1},{"ts":1608523200000,"open":"645.54","high":"648.58","low":"595.01","close":"614","volume":"4048233","vol_ccy":"404823.3","vol_ccy_quote":"249658582.51375","confirm":1},{"ts":1608566400000,"open":"613.95","high":"619.83","low":"601.51","close":"610","volume":"1564640","vol_ccy":"156464","vol_ccy_quote":"95409520.431","confirm":1},{"ts":1608609600000,"open":"610.01","high":"634.22","low":"588.1","close":"626.68","volume":"2749073","vol_ccy":"274907.3","vol_ccy_quote":"167152462.277","confirm":1},{"ts":1608652800000,"open":"626.54","high":"639.1","low":"618.31","close":"623.69","volume":"1447560","vol_ccy":"144756","vol_ccy_quote":"90941179.997","confirm":1},{"ts":1608696000000,"open":"623.61","high":"624.92","low":"592.17","close":"605.96","volume":"3051829","vol_ccy":"305182.9","vol_ccy_quote":"186229186.73775","confirm":1},{"ts":1608739200000,"open":"605.76","high":"613.53","low":"547.95","close":"574.73","volume":"3561077","vol_ccy":"356107.7","vol_ccy_quote":"207966761.1665","confirm":1},{"ts":1608782400000,"open":"575.31","high":"600","low":"570.08","close":"592.83","volume":"2363480","vol_ccy":"236348","vol_ccy_quote":"137963220.336","confirm":1},{"ts":1608825600000,"open":"592.94","high":"616.08","low":"585.65","close":"606.17","volume":"1357917","vol_ccy":"135791.7","vol_ccy_quote":"81986135.64475","confirm":1},{"ts":1608868800000,"open":"606.17","high":"634.84","low":"604.98","close":"613.76","volume":"2287716","vol_ccy":"228771.6","vol_ccy_quote":"142001891.03925","confirm":1},{"ts":1608912000000,"open":"613.53","high":"637.59","low":"607.69","close":"634.31","volume":"1498392","vol_ccy":"149839.2","vol_ccy_quote":"93248867.04525","confirm":1},{"ts":1608955200000,"open":"634.24","high":"634.87","low":"615","close":"628.44","volume":"1618874","vol_ccy":"161887.4","vol_ccy_quote":"101271793.39875","confirm":1},{"ts":1608998400000,"open":"628.41","high":"654.04","low":"627.57","close":"643.26","volume":"2474130","vol_ccy":"247413","vol_ccy_quote":"159018716.7905","confirm":1},{"ts":1609041600000,"open":"643.4","high":"701.35","low":"625.26","close":"699.93","volume":"4976520","vol_ccy":"497652","vol_ccy_quote":"328195814.03125","confirm":1},{"ts":1609084800000,"open":"699.94","high":"720.14","low":"659.98","close":"704.41","volume":"4434695","vol_ccy":"443469.5","vol_ccy_quote":"309126350.794","confirm":1},{"ts":1609128000000,"open":"704.59","high":"741.3","low":"698.18","close":"729.5","volume":"3535073","vol_ccy":"353507.3","vol_ccy_quote":"257049574.61075","confirm":1},{"ts":1609171200000,"open":"729.48","high":"748.54","low":"700.2","close":"700.44","volume":"2753052","vol_ccy":"275305.2","vol_ccy_quote":"200287772.393","confirm":1},{"ts":1609214400000,"open":"700.38","high":"740","low":"689.68","close":"719.13","volume":"2776843","vol_ccy":"277684.3","vol_ccy_quote":"198990585.53775","confirm":1},{"ts":1609257600000,"open":"719.49","high":"748.17","low":"705.1","close":"734.59","volume":"1804984","vol_ccy":"180498.4","vol_ccy_quote":"131190139.9865","confirm":1},{"ts":1609300800000,"open":"734.81","high":"744.18","low":"716.38","close":"734.07","volume":"2116203","vol_ccy":"211620.3","vol_ccy_quote":"154491552.106","confirm":1},{"ts":1609344000000,"open":"734.07","high":"759.95","low":"727.59","close":"742.71","volume":"2126152","vol_ccy":"212615.2","vol_ccy_quote":"157978291.221","confirm":1},{"ts":1609387200000,"open":"742.76","high":"755.7","low":"721.16","close":"735.91","volume":"1975926","vol_ccy":"197592.6","vol_ccy_quote":"146165582.49225","confirm":1},{"ts":1609430400000,"open":"735.85","high":"749.49","low":"724.55","close":"745.58","volume":"1103923","vol_ccy":"110392.3","vol_ccy_quote":"81576810.27575","confirm":1},{"ts":1609473600000,"open":"745.58","high":"747.41","low":"724.31","close":"735.74","volume":"1271050","vol_ccy":"127105","vol_ccy_quote":"93637749.37475","confirm":1},{"ts":1609516800000,"open":"735.61","high":"737.81","low":"714.66","close":"730.64","volume":"1418594","vol_ccy":"141859.4","vol_ccy_quote":"102985297.80175","confirm":1},{"ts":1609560000000,"open":"730.65","high":"773.98","low":"721.2","close":"769.01","volume":"3084047","vol_ccy":"308404.7","vol_ccy_quote":"230461700.11325","confirm":1},{"ts":1609603200000,"open":"769","high":"787.5","low":"755.1","close":"772.52","volume":"2424991","vol_ccy":"242499.1","vol_ccy_quote":"187674519.836","confirm":1},{"ts":1609646400000,"open":"772.52","high":"925.52","low":"769.18","close":"919.23","volume":"5466296","vol_ccy":"546629.6","vol_ccy_quote":"469772794.09","confirm":1},{"ts":1609689600000,"open":"919.47","high":"1027.52","low":"892","close":"1022.27","volume":"6936508","vol_ccy":"693650.8","vol_ccy_quote":"664683815.76225","confirm":1},{"ts":1609732800000,"open":"1022.53","high":"1174.57","low":"885.86","close":"1039.44","volume":"14304486","vol_ccy":"1430448.6","vol_ccy_quote":"1455785165.74325","confirm":1},{"ts":1609776000000,"open":"1038.86","high":"1135.99","low":"983.03","close":"1001.9","volume":"6323443","vol_ccy":"632344.3","vol_ccy_quote":"662255365.36075","confirm":1},{"ts":1609819200000,"open":"1001.56","high":"1065","low":"972.29","close":"1053.39","volume":"4650175","vol_ccy":"465017.5","vol_ccy_quote":"474305506.6065","confirm":1},{"ts":1609862400000,"open":"1053.64","high":"1125.3","low":"1037.8","close":"1075.71","volume":"3548758","vol_ccy":"354875.8","vol_ccy_quote":"384317848.569","confirm":1},{"ts":1609905600000,"open":"1075.44","high":"1177.16","low":"1073.53","close":"1143.34","volume":"4472829","vol_ccy":"447282.9","vol_ccy_quote":"503801969.76875","confirm":1},{"ts":1609948800000,"open":"1144.19","high":"1229.27","low":"1113.68","close":"1216.96","volume":"4840326","vol_ccy":"484032.6","vol_ccy_quote":"573132208.406","confirm":1},{"ts":1609992000000,"open":"1216.26","high":"1252.87","low":"1157.36","close":"1250.65","volume":"2780599","vol_ccy":"278059.9","vol_ccy_quote":"334707887.8635","confirm":1},{"ts":1610035200000,"open":"1250.92","high":"1294.59","low":"1062.62","close":"1148.91","volume":"7595359","vol_ccy":"759535.9","vol_ccy_quote":"905850898.8595","confirm":1},{"ts":1610078400000,"open":"1148.9","high":"1279.38","low":"1125.22","close":"1216.53","volume":"5108564","vol_ccy":"510856.4","vol_ccy_quote":"620783494.35575","confirm":1},{"ts":1610121600000,"open":"1216.6","high":"1241.39","low":"1134.44","close":"1228.56","volume":"3498041","vol_ccy":"349804.1","vol_ccy_quote":"418280783.52275","confirm":1},{"ts":1610164800000,"open":"1228.86","high":"1239.53","low":"1173.5","close":"1220.54","volume":"1864729","vol_ccy":"186472.9","vol_ccy_quote":"225652299.88925","confirm":1},{"ts":1610208000000,"open":"1220.46","high":"1342.63","low":"1194.46","close":"1312.4","volume":"2537030","vol_ccy":"253703","vol_ccy_quote":"325756642.77425","confirm":1},{"ts":1610251200000,"open":"1312.4","high":"1351","low":"1238.39","close":"1302.75","volume":"4093752","vol_ccy":"409375.2","vol_ccy_quote":"533438866.662","confirm":1},{"ts":1610294400000,"open":"1303.03","high":"1323.91","low":"1007.4","close":"1102.27","volume":"4879087","vol_ccy":"487908.7","vol_ccy_quote":"576116162.309","confirm":1},{"ts":1610337600000,"open":"1102.58","high":"1148.16","low":"951.01","close":"976.08","volume":"9166109","vol_ccy":"916610.9","vol_ccy_quote":"973899224.9505","confirm":1},{"ts":1610380800000,"open":"976.62","high":"1092.99","low":"915","close":"1088.42","volume":"6003373","vol_ccy":"600337.3","vol_ccy_quote":"600876658.47","confirm":1},{"ts":1610424000000,"open":"1088.85","high":"1152.34","low":"1008","close":"1053.77","volume":"3961845","vol_ccy":"396184.5","vol_ccy_quote":"428808847.33","confirm":1},{"ts":1610467200000,"open":"1054.37","high":"1126.56","low":"987.12","close":"1046.92","volume":"3552001","vol_ccy":"355200.1","vol_ccy_quote":"374129496.18425","confirm":1},{"ts":1610510400000,"open":"1046.89","high":"1097.56","low":"1011.23","close":"1071.55","volume":"2477852","vol_ccy":"247785.2","vol_ccy_quote":"262799023.58375","confirm":1},{"ts":1610553600000,"open":"1071.98","high":"1148.89","low":"1061.37","close":"1098.08","volume":"1782285","vol_ccy":"178228.5","vol_ccy_quote":"198033472.90625","confirm":1},{"ts":1610596800000,"open":"1097.56","high":"1220.99","low":"1087.45","close":"1212.37","volume":"2476270","vol_ccy":"247627","vol_ccy_quote":"287843882.6115","confirm":1},{"ts":1610640000000,"open":"1212.45","high":"1258.7","low":"1163.84","close":"1220.36","volume":"2192116","vol_ccy":"219211.6","vol_ccy_quote":"267554663.14875","confirm":1},{"ts":1610683200000,"open":"1220.78","high":"1247.97","low":"1126.33","close":"1141","volume":"3294237","vol_ccy":"329423.7","vol_ccy_quote":"396739185.3415","confirm":1},{"ts":1610726400000,"open":"1141.83","high":"1199.85","low":"1068.85","close":"1180","volume":"3376142","vol_ccy":"337614.2","vol_ccy_quote":"386868113.504","confirm":1},{"ts":1610769600000,"open":"1179.94","high":"1279.98","low":"1152.62","close":"1278.77","volume":"2310551","vol_ccy":"231055.1","vol_ccy_quote":"280685613.4665","confirm":1},{"ts":1610812800000,"open":"1278.87","high":"1294.42","low":"1199.07","close":"1241.84","volume":"2018855","vol_ccy":"201885.5","vol_ccy_quote":"251641333.162","confirm":1},{"ts":1610856000000,"open":"1241.56","high":"1249.98","low":"1163.52","close":"1242.83","volume":"2416835","vol_ccy":"241683.5","vol_ccy_quote":"291873697.847","confirm":1},{"ts":1610899200000,"open":"1242.66","high":"1270.82","low":"1182.88","close":"1193.86","volume":"1475203","vol_ccy":"147520.3","vol_ccy_quote":"181567613.00175","confirm":1},{"ts":1610942400000,"open":"1193.87","high":"1256.77","low":"1187.2","close":"1241.97","volume":"1749791","vol_ccy":"174979.1","vol_ccy_quote":"214779479.56375","confirm":1},{"ts":1610985600000,"open":"1242.13","high":"1348","low":"1211","close":"1323.62","volume":"2078212","vol_ccy":"207821.2","vol_ccy_quote":"266854906.3315","confirm":1},{"ts":1611028800000,"open":"1323.85","high":"1442.24","low":"1306.05","close":"1415.85","volume":"3862214","vol_ccy":"386221.4","vol_ccy_quote":"534889247.83675","confirm":1},{"ts":1611072000000,"open":"1415.85","high":"1441.33","low":"1335.67","close":"1344.19","volume":"3288226","vol_ccy":"328822.6","vol_ccy_quote":"456575897.5615","confirm":1},{"ts":1611115200000,"open":"1344.59","high":"1378.97","low":"1235.91","close":"1274.71","volume":"4902173","vol_ccy":"490217.3","vol_ccy_quote":"641756441.49325","confirm":1},{"ts":1611158400000,"open":"1274.49","high":"1390.27","low":"1248.8","close":"1328.19","volume":"3140682","vol_ccy":"314068.2","vol_ccy_quote":"416484954.33525","confirm":1},{"ts":1611201600000,"open":"1327.63","high":"1337","low":"1185.19","close":"1188.32","volume":"5360433","vol_ccy":"536043.3","vol_ccy_quote":"670514599.7655","confirm":1},{"ts":1611244800000,"open":"1188.24","high":"1239.37","low":"1038.35","close":"1160.26","volume":"6004321","vol_ccy":"600432.1","vol_ccy_quote":"679248336.58875","confirm":1},{"ts":1611288000000,"open":"1159.9","high":"1241.46","low":"1120.44","close":"1233.25","volume":"3238117","vol_ccy":"323811.7","vol_ccy_quote":"382069086.2095","confirm":1},{"ts":1611331200000,"open":"1233.92","high":"1273.38","low":"1206.28","close":"1231.69","volume":"1938966","vol_ccy":"193896.6","vol_ccy_quote":"239575869.7285","confirm":1},{"ts":1611374400000,"open":"1231.69","high":"1272.47","low":"1195.58","close":"1230.73","volume":"2150602","vol_ccy":"215060.2","vol_ccy_quote":"266547519.7365","confirm":1},{"ts":1611417600000,"open":"1230.61","high":"1293.52","low":"1220","close":"1292.93","volume":"1464237","vol_ccy":"146423.7","vol_ccy_quote":"182926157.3715","confirm":1},{"ts":1611460800000,"open":"1292.94","high":"1350","low":"1289.76","close":"1321.16","volume":"2264359","vol_ccy":"226435.9","vol_ccy_quote":"299611097.67325","confirm":1},{"ts":1611504000000,"open":"1321.2","high":"1479","low":"1304.51","close":"1428.72","volume":"2711721","vol_ccy":"271172.1","vol_ccy_quote":"376898452.95025","confirm":1},{"ts":1611547200000,"open":"1429.24","high":"1445.64","low":"1379.16","close":"1434.23","volume":"2273362","vol_ccy":"227336.2","vol_ccy_quote":"321671663.994","confirm":1},{"ts":1611590400000,"open":"1434.61","high":"1443.32","low":"1291.88","close":"1312.66","volume":"3328830","vol_ccy":"332883","vol_ccy_quote":"450838330.3015","confirm":1},{"ts":1611633600000,"open":"1312.44","high":"1348.58","low":"1243.62","close":"1278.93","volume":"3171409","vol_ccy":"317140.9","vol_ccy_quote":"412733605.24175","confirm":1},{"ts":1611676800000,"open":"1278.57","high":"1376.02","low":"1266.36","close":"1309.36","volume":"2338765","vol_ccy":"233876.5","vol_ccy_quote":"310170469.2865","confirm":1},{"ts":1611720000000,"open":"1309.24","high":"1319.34","low":"1204.79","close":"1280.45","volume":"4059224","vol_ccy":"405922.4","vol_ccy_quote":"511977380.5145","confirm":1},{"ts":1611763200000,"open":"1280.09","high":"1308.38","low":"1217.68","close":"1287.11","volume":"3480995","vol_ccy":"348099.5","vol_ccy_quote":"440215486.639","confirm":1},{"ts":1611806400000,"open":"1287.6","high":"1359.99","low":"1265.63","close":"1352.57","volume":"2698699","vol_ccy":"269869.9","vol_ccy_quote":"353230045.11425","confirm":1},{"ts":1611849600000,"open":"1353","high":"1376.51","low":"1310.97","close":"1320.71","volume":"1807383","vol_ccy":"180738.3","vol_ccy_quote":"242796279.83525","confirm":1},{"ts":1611892800000,"open":"1321.06","high":"1441.08","low":"1285.35","close":"1396.66","volume":"4291583","vol_ccy":"429158.3","vol_ccy_quote":"584100539.73625","confirm":1},{"ts":1611936000000,"open":"1398","high":"1412.01","low":"1311.81","close":"1343.94","volume":"2503807","vol_ccy":"250380.7","vol_ccy_quote":"342005023.48675","confirm":1},{"ts":1611979200000,"open":"1342.62","high":"1381.74","low":"1328.35","close":"1372.5","volume":"1376961","vol_ccy":"137696.1","vol_ccy_quote":"185734089.21475","confirm":1},{"ts":1612022400000,"open":"1372.31","high":"1392.93","low":"1345.56","close":"1358.02","volume":"816773","vol_ccy":"81677.3","vol_ccy_quote":"111894181.78325","confirm":1},{"ts":1612065600000,"open":"1358.31","high":"1372.4","low":"1290.9","close":"1310.86","volume":"1288981","vol_ccy":"128898.1","vol_ccy_quote":"172702732.02175","confirm":1},{"ts":1612108800000,"open":"1310.79","high":"1325.83","low":"1269.51","close":"1317.63","volume":"1489847","vol_ccy":"148984.7","vol_ccy_quote":"194140573.97575","confirm":1},{"ts":1612152000000,"open":"1318.38","high":"1347.26","low":"1301","close":"1301","volume":"1156843","vol_ccy":"115684.3","vol_ccy_quote":"153167505.16825","confirm":1},{"ts":1612195200000,"open":"1300.79","high":"1415.04","low":"1299.01","close":"1370.03","volume":"1209526","vol_ccy":"120952.6","vol_ccy_quote":"165391449.1785","confirm":1},{"ts":1612238400000,"open":"1370.31","high":"1465.03","low":"1369","close":"1427.28","volume":"2580316","vol_ccy":"258031.6","vol_ccy_quote":"367927746.737","confirm":1},{"ts":1612281600000,"open":"1427.31","high":"1550.89","low":"1422.54","close":"1540.1","volume":"2906268","vol_ccy":"290626.8","vol_ccy_quote":"431641829.628","confirm":1},{"ts":1612324800000,"open":"1540.28","high":"1602.11","low":"1515","close":"1598.71","volume":"2676840","vol_ccy":"267684","vol_ccy_quote":"418664468.1","confirm":1},{"ts":1612368000000,"open":"1599","high":"1699.63","low":"1580.45","close":"1647.34","volume":"2410096","vol_ccy":"241009.6","vol_ccy_quote":"396380452.73975","confirm":1},{"ts":1612411200000,"open":"1647.42","high":"1686.22","low":"1558","close":"1579.84","volume":"3210286","vol_ccy":"321028.6","vol_ccy_quote":"522014640.2265","confirm":1},{"ts":1612454400000,"open":"1580.25","high":"1676.48","low":"1565.26","close":"1642.5","volume":"2098433","vol_ccy":"209843.3","vol_ccy_quote":"339132478.60425","confirm":1},{"ts":1612497600000,"open":"1642.99","high":"1748.85","low":"1624.15","close":"1743.69","volume":"2308484","vol_ccy":"230848.4","vol_ccy_quote":"390115328.128","confirm":1},{"ts":1612540800000,"open":"1743.69","high":"1764.38","low":"1646.23","close":"1684.6","volume":"2451917","vol_ccy":"245191.7","vol_ccy_quote":"419210379.2825","confirm":1},{"ts":1612584000000,"open":"1684","high":"1720.99","low":"1646.79","close":"1676.84","volume":"1641011","vol_ccy":"164101.1","vol_ccy_quote":"276350611.05925","confirm":1},{"ts":1612627200000,"open":"1676.84","high":"1722.19","low":"1608.43","close":"1627.32","volume":"1701950","vol_ccy":"170195","vol_ccy_quote":"282301595.525","confirm":1},{"ts":1612670400000,"open":"1626.61","high":"1657.22","low":"1523.68","close":"1538.22","volume":"2628115","vol_ccy":"262811.5","vol_ccy_quote":"416932704.97375","confirm":1},{"ts":1612713600000,"open":"1538.17","high":"1634.02","low":"1493","close":"1581.19","volume":"2420979","vol_ccy":"242097.9","vol_ccy_quote":"380876846.90075","confirm":1},{"ts":1612756800000,"open":"1581.65","high":"1766.66","low":"1579.26","close":"1737.88","volume":"3438580","vol_ccy":"343858","vol_ccy_quote":"572992076.525","confirm":1},{"ts":1612800000000,"open":"1738.45","high":"1777.73","low":"1688.69","close":"1737.1","volume":"1819742","vol_ccy":"181974.2","vol_ccy_quote":"315814859.2935","confirm":1},{"ts":1612843200000,"open":"1736.66","high":"1827.99","low":"1715.8","close":"1750","volume":"2337946","vol_ccy":"233794.6","vol_ccy_quote":"410920311.3925","confirm":1},{"ts":1612886400000,"open":"1749.74","high":"1829.89","low":"1719.66","close":"1813.1","volume":"1437865","vol_ccy":"143786.5","vol_ccy_quote":"255666416.18375","confirm":1},{"ts":1612929600000,"open":"1812.71","high":"1845.63","low":"1677.17","close":"1710.37","volume":"2613076","vol_ccy":"261307.6","vol_ccy_quote":"460285498.172","confirm":1},{"ts":1612972800000,"open":"1712.51","high":"1760.14","low":"1690.87","close":"1745.08","volume":"917727","vol_ccy":"91772.7","vol_ccy_quote":"158505218.805","confirm":1},{"ts":1613016000000,"open":"1745.2","high":"1825.46","low":"1718.9","close":"1800.26","volume":"1318025","vol_ccy":"131802.5","vol_ccy_quote":"233614000.1375","confirm":1},{"ts":1613059200000,"open":"1800.23","high":"1813.15","low":"1756.6","close":"1767.21","volume":"858911","vol_ccy":"85891.1","vol_ccy_quote":"153255275.00225","confirm":1},{"ts":1613102400000,"open":"1767.2","high":"1805.61","low":"1739.85","close":"1789.37","volume":"1095896","vol_ccy":"109589.6","vol_ccy_quote":"194577156.722","confirm":1},{"ts":1613145600000,"open":"1789.37","high":"1874.37","low":"1789.37","close":"1866.51","volume":"1348647","vol_ccy":"134864.7","vol_ccy_quote":"246789588.8535","confirm":1},{"ts":1613188800000,"open":"1865.97","high":"1868.43","low":"1761","close":"1817.71","volume":"1548580","vol_ccy":"154858","vol_ccy_quote":"283123397.095","confirm":1},{"ts":1613232000000,"open":"1818.1","high":"1844.9","low":"1783.39","close":"1810.81","volume":"714882","vol_ccy":"71488.2","vol_ccy_quote":"129701041.26","confirm":1},{"ts":1613275200000,"open":"1811.16","high":"1854.9","low":"1783.38","close":"1799.02","volume":"1050037","vol_ccy":"105003.7","vol_ccy_quote":"190278779.8255","confirm":1},{"ts":1613318400000,"open":"1799.31","high":"1833.18","low":"1656.09","close":"1729.66","volume":"1875420","vol_ccy":"187542","vol_ccy_quote":"329053691.52","confirm":1},{"ts":1613361600000,"open":"1729","high":"1819.27","low":"1689.2","close":"1812.78","volume":"1380905","vol_ccy":"138090.5","vol_ccy_quote":"243393136.90625","confirm":1},{"ts":1613404800000,"open":"1813.32","high":"1838","low":"1746","close":"1823.76","volume":"1196563","vol_ccy":"119656.3","vol_ccy_quote":"216011928.701","confirm":1},{"ts":1613448000000,"open":"1823.55","high":"1830.13","low":"1762.3","close":"1774.2","volume":"1431875","vol_ccy":"143187.5","vol_ccy_quote":"257385974.6875","confirm":1},{"ts":1613491200000,"open":"1774.34","high":"1787.55","low":"1724.28","close":"1754.19","volume":"998475","vol_ccy":"99847.5","vol_ccy_quote":"175740586.275","confirm":1},{"ts":1613534400000,"open":"1754.4","high":"1848","low":"1735","close":"1812.44","volume":"1581898","vol_ccy":"158189.8","vol_ccy_quote":"282757939.908","confirm":1},{"ts":1613577600000,"open":"1812.58","high":"1919.36","low":"1799","close":"1895.58","volume":"1120469","vol_ccy":"112046.9","vol_ccy_quote":"208029635.947","confirm":1},{"ts":1613620800000,"open":"1895.88","high":"1935.39","low":"1879.36","close":"1907.91","volume":"1135562","vol_ccy":"113556.2","vol_ccy_quote":"216283112.987","confirm":1},{"ts":1613664000000,"open":"1908.47","high":"1952.75","low":"1893.77","close":"1912.7","volume":"927708","vol_ccy":"92770.8","vol_ccy_quote":"177834433.863","confirm":1},{"ts":1613707200000,"open":"1912.63","high":"1946","low":"1900.56","close":"1931.68","volume":"972336","vol_ccy":"97233.6","vol_ccy_quote":"186952744.308","confirm":1},{"ts":1613750400000,"open":"1932.16","high":"2041.01","low":"1922.11","close":"2020.85","volume":"1251147","vol_ccy":"125114.7","vol_ccy_quote":"247606057.52775","confirm":1},{"ts":1613793600000,"open":"2020.83","high":"2042.18","low":"1962","close":"1979","volume":"1862849","vol_ccy":"186284.9","vol_ccy_quote":"372756550.61225","confirm":1},{"ts":1613836800000,"open":"1979.8","high":"2022.86","low":"1800.03","close":"1937.33","volume":"1826454","vol_ccy":"182645.4","vol_ccy_quote":"353419762.227","confirm":1},{"ts":1613880000000,"open":"1936.22","high":"1976.4","low":"1898.59","close":"1963","volume":"1063215","vol_ccy":"106321.5","vol_ccy_quote":"206641417.12875","confirm":1},{"ts":1613923200000,"open":"1963.15","high":"1979","low":"1861","close":"1872.12","volume":"1169664","vol_ccy":"116966.4","vol_ccy_quote":"224437175.232","confirm":1},{"ts":1613966400000,"open":"1871.61","high":"1892.62","low":"1534.65","close":"1732.2","volume":"4866693","vol_ccy":"486669.3","vol_ccy_quote":"855452695.461","confirm":1},{"ts":1614009600000,"open":"1732.2","high":"1803.11","low":"1658.06","close":"1681.14","volume":"1742824","vol_ccy":"174282.4","vol_ccy_quote":"299526525.406","confirm":1},{"ts":1614052800000,"open":"1680.74","high":"1697","low":"1348.73","close":"1572.54","volume":"6343458","vol_ccy":"634345.8","vol_ccy_quote":"998937634.4145","confirm":1},{"ts":1614096000000,"open":"1572.9","high":"1640.99","low":"1435","close":"1637.28","volume":"2208081","vol_ccy":"220808.1","vol_ccy_quote":"347009313.49425","confirm":1},{"ts":1614139200000,"open":"1637.39","high":"1714.22","low":"1589.7","close":"1659.05","volume":"2367984","vol_ccy":"236798.4","vol_ccy_quote":"390738671.856","confirm":1},{"ts":1614182400000,"open":"1659.94","high":"1676.66","low":"1554.38","close":"1604.27","volume":"1546106","vol_ccy":"154610.6","vol_ccy_quote":"251058624.9125","confirm":1},{"ts":1614225600000,"open":"1604","high":"1671.23","low":"1578.22","close":"1626.8","volume":"1474177","vol_ccy":"147417.7","vol_ccy_quote":"238825887.60625","confirm":1},{"ts":1614268800000,"open":"1627","high":"1636.66","low":"1448.34","close":"1491.73","volume":"1886344","vol_ccy":"188634.4","vol_ccy_quote":"292559221.578","confirm":1},{"ts":1614312000000,"open":"1492","high":"1541.4","low":"1400.4","close":"1532.71","volume":"2315137","vol_ccy":"231513.7","vol_ccy_quote":"345332201.54675","confirm":1},{"ts":1614355200000,"open":"1532.81","high":"1562.6","low":"1409.73","close":"1491.21","volume":"1369931","vol_ccy":"136993.1","vol_ccy_quote":"205364643.79625","confirm":1},{"ts":1614398400000,"open":"1491.55","high":"1529.48","low":"1443.41","close":"1452.67","volume":"1464335","vol_ccy":"146433.5","vol_ccy_quote":"216615781.79625","confirm":1},{"ts":1614441600000,"open":"1452.49","high":"1522.88","low":"1366","close":"1368.75","volume":"1461051","vol_ccy":"146105.1","vol_ccy_quote":"208569413.403","confirm":1},{"ts":1614484800000,"open":"1369.19","high":"1397.96","low":"1290.45","close":"1316.24","volume":"2715152","vol_ccy":"271515.2","vol_ccy_quote":"364769810.592","confirm":1},{"ts":1614528000000,"open":"1315.91","high":"1456.51","low":"1300.74","close":"1434.09","volume":"1745964","vol_ccy":"174596.4","vol_ccy_quote":"240386505.975","confirm":1},{"ts":1614571200000,"open":"1434.46","high":"1555.54","low":"1421.06","close":"1552.12","volume":"1862737","vol_ccy":"186273.7","vol_ccy_quote":"277695900.5915","confirm":1},{"ts":1614614400000,"open":"1552.16","high":"1603.63","low":"1502.66","close":"1554.93","volume":"1586738","vol_ccy":"158673.8","vol_ccy_quote":"246475153.861","confirm":1},{"ts":1614657600000,"open":"1555.03","high":"1593.96","low":"1530.17","close":"1554.27","volume":"1306480","vol_ccy":"130648","vol_ccy_quote":"203596290.66","confirm":1},{"ts":1614700800000,"open":"1553.87","high":"1563.35","low":"1455.19","close":"1523.17","volume":"1590034","vol_ccy":"159003.4","vol_ccy_quote":"242304486.243","confirm":1},{"ts":1614744000000,"open":"1521.78","high":"1660","low":"1521.77","close":"1601.93","volume":"2335441","vol_ccy":"233544.1","vol_ccy_quote":"368151912.917","confirm":1},{"ts":1614787200000,"open":"1601.93","high":"1634.46","low":"1549.51","close":"1555.27","volume":"1826619","vol_ccy":"182661.9","vol_ccy_quote":"289572540.10575","confirm":1},{"ts":1614830400000,"open":"1554.53","high":"1604.26","low":"1527.12","close":"1576.9","volume":"1771033","vol_ccy":"177103.3","vol_ccy_quote":"277291079.56825","confirm":1},{"ts":1614873600000,"open":"1576.58","high":"1600.81","low":"1445.53","close":"1482.36","volume":"1634631","vol_ccy":"163463.1","vol_ccy_quote":"249496998.792","confirm":1},{"ts":1614916800000,"open":"1482.03","high":"1514.1","low":"1442.25","close":"1481.22","volume":"1638917","vol_ccy":"163891.7","vol_ccy_quote":"242543326.83","confirm":1},{"ts":1614960000000,"open":"1481.01","high":"1549.23","low":"1448.56","close":"1531.8","volume":"1458053","vol_ccy":"145805.3","vol_ccy_quote":"219094334.045","confirm":1},{"ts":1615003200000,"open":"1532.38","high":"1598","low":"1513.24","close":"1542.76","volume":"1496623","vol_ccy":"149662.3","vol_ccy_quote":"231466964.8685","confirm":1},{"ts":1615046400000,"open":"1543.26","high":"1686.88","low":"1540.14","close":"1649.67","volume":"1926636","vol_ccy":"192663.6","vol_ccy_quote":"309222669.705","confirm":1},{"ts":1615089600000,"open":"1649.67","high":"1698.4","low":"1630.53","close":"1652.06","volume":"1617790","vol_ccy":"161779","vol_ccy_quote":"268175386.035","confirm":1},{"ts":1615132800000,"open":"1652.6","high":"1754.35","low":"1633.36","close":"1724.44","volume":"1521854","vol_ccy":"152185.4","vol_ccy_quote":"257374046.1625","confirm":1},{"ts":1615176000000,"open":"1724.28","high":"1756.61","low":"1666.03","close":"1741.64","volume":"2347377","vol_ccy":"234737.7","vol_ccy_quote":"404251182.678","confirm":1},{"ts":1615219200000,"open":"1741.98","high":"1861.28","low":"1722.01","close":"1848.77","volume":"1588065","vol_ccy":"158806.5","vol_ccy_quote":"284821045.815","confirm":1},{"ts":1615262400000,"open":"1849.73","high":"1852.35","low":"1798.5","close":"1834.25","volume":"1482151","vol_ccy":"148215.1","vol_ccy_quote":"271783140.48325","confirm":1},{"ts":1615305600000,"open":"1833.71","high":"1879.5","low":"1758","close":"1777.96","volume":"1785508","vol_ccy":"178550.8","vol_ccy_quote":"323586275.709","confirm":1},{"ts":1615348800000,"open":"1777.64","high":"1852.62","low":"1768.33","close":"1834.42","volume":"1758364","vol_ccy":"175836.4","vol_ccy_quote":"317956609.891","confirm":1},{"ts":1615392000000,"open":"1834.05","high":"1872.01","low":"1762","close":"1800.47","volume":"1955092","vol_ccy":"195509.2","vol_ccy_quote":"355266121.369","confirm":1},{"ts":1615435200000,"open":"1800.78","high":"1823.74","low":"1726","close":"1798.2","volume":"2222069","vol_ccy":"222206.9","vol_ccy_quote":"397123727.542","confirm":1},{"ts":1615478400000,"open":"1798.64","high":"1848.46","low":"1780.2","close":"1817.81","volume":"1459815","vol_ccy":"145981.5","vol_ccy_quote":"264413006.36625","confirm":1},{"ts":1615521600000,"open":"1817.51","high":"1822","low":"1720.05","close":"1775.76","volume":"1837298","vol_ccy":"183729.8","vol_ccy_quote":"327742729.134","confirm":1},{"ts":1615564800000,"open":"1775.76","high":"1786.54","low":"1724.11","close":"1759.31","volume":"1077098","vol_ccy":"107709.8","vol_ccy_quote":"189723273.014","confirm":1},{"ts":1615608000000,"open":"1758.56","high":"1902.95","low":"1748.34","close":"1879.99","volume":"1799290","vol_ccy":"179929","vol_ccy_quote":"327913405.34","confirm":1},{"ts":1615651200000,"open":"1879.72","high":"1947","low":"1873.12","close":"1912.23","volume":"1126380","vol_ccy":"112638","vol_ccy_quote":"214352085.165","confirm":1},{"ts":1615694400000,"open":"1912.23","high":"1912.23","low":"1846.43","close":"1857.88","volume":"1505505","vol_ccy":"150550.5","vol_ccy_quote":"283365021.97125","confirm":1},{"ts":1615737600000,"open":"1858.28","high":"1894.78","low":"1836.16","close":"1887.24","volume":"1225318","vol_ccy":"122531.8","vol_ccy_quote":"229026025.357","confirm":1},{"ts":1615780800000,"open":"1887.86","high":"1894.99","low":"1735","close":"1764.18","volume":"3275633","vol_ccy":"327563.3","vol_ccy_quote":"596331444.37475","confirm":1},{"ts":1615824000000,"open":"1764.17","high":"1810","low":"1712.24","close":"1750.63","volume":"1611958","vol_ccy":"161195.8","vol_ccy_quote":"283585323.108","confirm":1},{"ts":1615867200000,"open":"1750.41","high":"1819.93","low":"1739.01","close":"1803.91","volume":"1246547","vol_ccy":"124654.7","vol_ccy_quote":"221675322.8305","confirm":1},{"ts":1615910400000,"open":"1804.56","high":"1814.59","low":"1758.6","close":"1766.72","volume":"878864","vol_ccy":"87886.4","vol_ccy_quote":"156975437.052","confirm":1},{"ts":1615953600000,"open":"1766.02","high":"1794.36","low":"1741.06","close":"1773.33","volume":"1348553","vol_ccy":"134855.3","vol_ccy_quote":"238517557.69525","confirm":1},{"ts":1615996800000,"open":"1773.39","high":"1851.23","low":"1768.25","close":"1834.46","volume":"1089186","vol_ccy":"108918.6","vol_ccy_quote":"196797666.3345","confirm":1},{"ts":1616040000000,"open":"1834.51","high":"1843.99","low":"1782.07","close":"1821.44","volume":"1177216","vol_ccy":"117721.6","vol_ccy_quote":"214312467.104","confirm":1},{"ts":1616083200000,"open":"1822","high":"1832.62","low":"1731.43","close":"1780.36","volume":"1336850","vol_ccy":"133685","vol_ccy_quote":"239510380.2125","confirm":1},{"ts":1616126400000,"open":"1780.46","high":"1829.1","low":"1773.35","close":"1822.33","volume":"1196454","vol_ccy":"119645.4","vol_ccy_quote":"215518455.474","confirm":1},{"ts":1616169600000,"open":"1822.42","high":"1842.24","low":"1801.38","close":"1833.44","volume":"707885","vol_ccy":"70788.5","vol_ccy_quote":"129179809.995","confirm":1},{"ts":1616212800000,"open":"1834.42","high":"1872.87","low":"1816.93","close":"1856.55","volume":"1185471","vol_ccy":"118547.1","vol_ccy_quote":"218742219.81675","confirm":1},{"ts":1616256000000,"open":"1856.88","high":"1859.6","low":"1776.02","close":"1787.09","volume":"1057969","vol_ccy":"105796.9","vol_ccy_quote":"192539513.81775","confirm":1},{"ts":1616299200000,"open":"1786.68","high":"1798.5","low":"1744.58","close":"1790.34","volume":"1098112","vol_ccy":"109811.2","vol_ccy_quote":"195466681.28","confirm":1},{"ts":1616342400000,"open":"1789.93","high":"1809.84","low":"1753.45","close":"1782.09","volume":"746879","vol_ccy":"74687.9","vol_ccy_quote":"133230329.93725","confirm":1},{"ts":1616385600000,"open":"1782.73","high":"1808.86","low":"1768.8","close":"1778","volume":"1050989","vol_ccy":"105098.9","vol_ccy_quote":"187559234.19275","confirm":1},{"ts":1616428800000,"open":"1778.19","high":"1782.5","low":"1652.02","close":"1703.16","volume":"1633702","vol_ccy":"163370.2","vol_ccy_quote":"282461766.2685","confirm":1},{"ts":1616472000000,"open":"1703.28","high":"1716.58","low":"1652.42","close":"1702.55","volume":"1118971","vol_ccy":"111897.1","vol_ccy_quote":"189520957.49825","confirm":1},{"ts":1616515200000,"open":"1702.55","high":"1721.66","low":"1647.69","close":"1680","volume":"882273","vol_ccy":"88227.3","vol_ccy_quote":"148925476.7175","confirm":1},{"ts":1616558400000,"open":"1679.29","high":"1741.82","low":"1659.78","close":"1721.42","volume":"1061650","vol_ccy":"106165","vol_ccy_quote":"180541810.2875","confirm":1},{"ts":1616601600000,"open":"1721.85","high":"1725.5","low":"1543.79","close":"1571.78","volume":"2331430","vol_ccy":"233143","vol_ccy_quote":"382524714.39","confirm":1},{"ts":1616644800000,"open":"1572.51","high":"1621.85","low":"1555.2","close":"1596.59","volume":"1818561","vol_ccy":"181856.1","vol_ccy_quote":"288521522.25375","confirm":1},{"ts":1616688000000,"open":"1596.87","high":"1629.26","low":"1572.03","close":"1619.35","volume":"1022817","vol_ccy":"102281.7","vol_ccy_quote":"164098458.14175","confirm":1},{"ts":1616731200000,"open":"1618.97","high":"1650","low":"1610.41","close":"1641.96","volume":"973585","vol_ccy":"97358.5","vol_ccy_quote":"158726970.0975","confirm":1},{"ts":1616774400000,"open":"1641.96","high":"1718.45","low":"1634.22","close":"1694.15","volume":"1034331","vol_ccy":"103433.1","vol_ccy_quote":"172960312.6545","confirm":1},{"ts":1616817600000,"open":"1694.44","high":"1704.99","low":"1667.05","close":"1683.26","volume":"892534","vol_ccy":"89253.4","vol_ccy_quote":"150609311.029","confirm":1},{"ts":1616860800000,"open":"1683.41","high":"1734","low":"1683.41","close":"1710.4","volume":"657460","vol_ccy":"65746","vol_ccy_quote":"111952617.53","confirm":1},{"ts":1616904000000,"open":"1711.07","high":"1727.15","low":"1683.4","close":"1709.84","volume":"814447","vol_ccy":"81444.7","vol_ccy_quote":"139096552.5655","confirm":1},{"ts":1616947200000,"open":"1709.84","high":"1714.81","low":"1661.05","close":"1696.57","volume":"665658","vol_ccy":"66565.8","vol_ccy_quote":"112866807.0915","confirm":1},{"ts":1616990400000,"open":"1696.58","high":"1791.22","low":"1686.19","close":"1789.41","volume":"1380242","vol_ccy":"138024.2","vol_ccy_quote":"240279428.57","confirm":1},{"ts":1617033600000,"open":"1789.42","high":"1842.77","low":"1777.52","close":"1798.17","volume":"1147246","vol_ccy":"114724.6","vol_ccy_quote":"206730287.462","confirm":1},{"ts":1617076800000,"open":"1797.59","high":"1851.25","low":"1788.01","close":"1830.36","volume":"1242453","vol_ccy":"124245.3","vol_ccy_quote":"225729171.65325","confirm":1},{"ts":1617120000000,"open":"1830.36","high":"1863.8","low":"1811","close":"1824.99","volume":"771714","vol_ccy":"77171.4","vol_ccy_quote":"141419484.4275","confirm":1},{"ts":1617163200000,"open":"1824.8","high":"1858.88","low":"1770.5","close":"1847.99","volume":"2036374","vol_ccy":"203637.4","vol_ccy_quote":"371748728.2895","confirm":1},{"ts":1617206400000,"open":"1848.48","high":"1952.34","low":"1838.41","close":"1924.36","volume":"1445182","vol_ccy":"144518.2","vol_ccy_quote":"273269103.0845","confirm":1},{"ts":1617249600000,"open":"1924.36","high":"1970","low":"1904.21","close":"1944.81","volume":"1492260","vol_ccy":"149226","vol_ccy_quote":"288878405.97","confirm":1},{"ts":1617292800000,"open":"1944.96","high":"2016.93","low":"1880.21","close":"1999.41","volume":"1979400","vol_ccy":"197940","vol_ccy_quote":"388037122.35","confirm":1},{"ts":1617336000000,"open":"2000","high":"2083","low":"1981.61","close":"2074.64","volume":"1693438","vol_ccy":"169343.8","vol_ccy_quote":"344582881.0375","confirm":1},{"ts":1617379200000,"open":"2074.82","high":"2146.98","low":"2030.87","close":"2095.91","volume":"1548152","vol_ccy":"154815.2","vol_ccy_quote":"323121770.604","confirm":1},{"ts":1617422400000,"open":"2095.92","high":"2132.31","low":"2065.5","close":"2068.02","volume":"1337763","vol_ccy":"133776.3","vol_ccy_quote":"279650994.13125","confirm":1},{"ts":1617465600000,"open":"2068.41","high":"2094.89","low":"1977.42","close":"2017","volume":"2500367","vol_ccy":"250036.7","vol_ccy_quote":"509932347.081","confirm":1},{"ts":1617508800000,"open":"2016.62","high":"2090.99","low":"2005","close":"2075.21","volume":"1266314","vol_ccy":"126631.4","vol_ccy_quote":"259208777.387","confirm":1},{"ts":1617552000000,"open":"2075.22","high":"2087.25","low":"2023.69","close":"2030.22","volume":"799448","vol_ccy":"79944.8","vol_ccy_quote":"164214213.956","confirm":1},{"ts":1617595200000,"open":"2030.22","high":"2126.68","low":"2002.65","close":"2115.76","volume":"1583257","vol_ccy":"158325.7","vol_ccy_quote":"327548562.11675","confirm":1},{"ts":1617638400000,"open":"2116.28","high":"2154","low":"2085.38","close":"2113.33","volume":"1233844","vol_ccy":"123384.4","vol_ccy_quote":"261235312.439","confirm":1},{"ts":1617681600000,"open":"2113.32","high":"2134.85","low":"2046.65","close":"2086.54","volume":"1868912","vol_ccy":"186891.2","vol_ccy_quote":"391600607.008","confirm":1},{"ts":1617724800000,"open":"2086.93","high":"2129.34","low":"2076.24","close":"2104.79","volume":"948455","vol_ccy":"94845.5","vol_ccy_quote":"199111529.2875","confirm":1},{"ts":1617768000000,"open":"2105","high":"2110.16","low":"1930","close":"1976.46","volume":"2910125","vol_ccy":"291012.5","vol_ccy_quote":"590873235.0625","confirm":1},{"ts":1617811200000,"open":"1976.3","high":"2012","low":"1938.87","close":"1996.55","volume":"1683903","vol_ccy":"168390.3","vol_ccy_quote":"333569396.979","confirm":1},{"ts":1617854400000,"open":"1996.28","high":"2059.15","low":"1982.58","close":"2057.88","volume":"1462127","vol_ccy":"146212.7","vol_ccy_quote":"295930483.95075","confirm":1},{"ts":1617897600000,"open":"2057.89","high":"2097.89","low":"2042.91","close":"2074.03","volume":"863560","vol_ccy":"86356","vol_ccy_quote":"178599752.08","confirm":1},{"ts":1617940800000,"open":"2074.32","high":"2102.78","low":"2054.01","close":"2062.14","volume":"1049656","vol_ccy":"104965.6","vol_ccy_quote":"217626490.55","confirm":1},{"ts":1617984000000,"open":"2062.45","high":"2152.61","low":"2049.29","close":"2145.19","volume":"923288","vol_ccy":"92328.8","vol_ccy_quote":"194110684.188","confirm":1},{"ts":1618027200000,"open":"2145.61","high":"2207.27","low":"2132.1","close":"2155.06","volume":"1500738","vol_ccy":"150073.8","vol_ccy_quote":"324160908.738","confirm":1},{"ts":1618070400000,"open":"2155.54","high":"2167.49","low":"2083.01","close":"2146.99","volume":"901906","vol_ccy":"90190.6","vol_ccy_quote":"192850726.8795","confirm":1},{"ts":1618113600000,"open":"2146.12","high":"2162.44","low":"2115.01","close":"2150.8","volume":"865315","vol_ccy":"86531.5","vol_ccy_quote":"185488274.41375","confirm":1},{"ts":1618156800000,"open":"2149.76","high":"2168.62","low":"2125.69","close":"2151.28","volume":"551745","vol_ccy":"55174.5","vol_ccy_quote":"118561034.64375","confirm":1},{"ts":1618200000000,"open":"2150.89","high":"2210.63","low":"2116.19","close":"2120.42","volume":"1899150","vol_ccy":"189915","vol_ccy_quote":"408228464.7375","confirm":1},{"ts":1618243200000,"open":"2120.8","high":"2178.25","low":"2100","close":"2164.26","volume":"886691","vol_ccy":"88669.1","vol_ccy_quote":"189825247.68025","confirm":1},{"ts":1618286400000,"open":"2164.82","high":"2279.82","low":"2153.87","close":"2277.56","volume":"1918730","vol_ccy":"191873","vol_ccy_quote":"425769544.7775","confirm":1},{"ts":1618329600000,"open":"2277.56","high":"2355.41","low":"2258","close":"2350.59","volume":"1367086","vol_ccy":"136708.6","vol_ccy_quote":"315850182.354","confirm":1},{"ts":1618372800000,"open":"2350.59","high":"2414","low":"2290","close":"2346.13","volume":"2698285","vol_ccy":"269828.5","vol_ccy_quote":"634145544.13","confirm":1},{"ts":1618416000000,"open":"2346.3","high":"2479.19","low":"2303.88","close":"2475","volume":"2208428","vol_ccy":"220842.8","vol_ccy_quote":"530263990.759","confirm":1},{"ts":1618459200000,"open":"2475.56","high":"2489.74","low":"2409","close":"2461.68","volume":"1949533","vol_ccy":"194953.3","vol_ccy_quote":"479389189.9335","confirm":1},{"ts":1618502400000,"open":"2461.79","high":"2547.91","low":"2434.07","close":"2498.48","volume":"1919800","vol_ccy":"191980","vol_ccy_quote":"477178288.75","confirm":1},{"ts":1618545600000,"open":"2498.98","high":"2499.79","low":"2297.34","close":"2429.97","volume":"3862391","vol_ccy":"386239.1","vol_ccy_quote":"939148096.432","confirm":1},{"ts":1618588800000,"open":"2428.97","high":"2494.5","low":"2400.46","close":"2484.98","volume":"1103335","vol_ccy":"110333.5","vol_ccy_quote":"270562842.87125","confirm":1},{"ts":1618632000000,"open":"2485.73","high":"2494.48","low":"2328.09","close":"2343.49","volume":"1702656","vol_ccy":"170265.6","vol_ccy_quote":"410841953.856","confirm":1},{"ts":1618675200000,"open":"2344","high":"2392.69","low":"1912.12","close":"2155.83","volume":"4239089","vol_ccy":"423908.9","vol_ccy_quote":"933091314.324","confirm":1},{"ts":1618718400000,"open":"2155.83","high":"2229.01","low":"2039.34","close":"2142.38","volume":"4034536","vol_ccy":"403453.6","vol_ccy_quote":"864052367.904","confirm":1},{"ts":1618761600000,"open":"2142.5","high":"2277.35","low":"2135.1","close":"2265.73","volume":"1691859","vol_ccy":"169185.9","vol_ccy_quote":"373083671.103","confirm":1},{"ts":1618804800000,"open":"2265.72","high":"2276.29","low":"2080.04","close":"2096.38","volume":"3262079","vol_ccy":"326207.9","vol_ccy_quote":"711005185.39925","confirm":1},{"ts":1618848000000,"open":"2096.66","high":"2220","low":"2053.61","close":"2108.84","volume":"2534340","vol_ccy":"253434","vol_ccy_quote":"537223690.935","confirm":1},{"ts":1618891200000,"open":"2108.26","high":"2229.76","low":"2058","close":"2185.66","volume":"2161995","vol_ccy":"216199.5","vol_ccy_quote":"463838731.29","confirm":1},{"ts":1618934400000,"open":"2186.36","high":"2362.84","low":"2173.05","close":"2283.82","volume":"2832113","vol_ccy":"283211.3","vol_ccy_quote":"637655198.14775","confirm":1},{"ts":1618977600000,"open":"2284.16","high":"2448.51","low":"2238.12","close":"2440.29","volume":"3014682","vol_ccy":"301468.2","vol_ccy_quote":"709285336.914","confirm":1},{"ts":1619020800000,"open":"2440.03","high":"2468.33","low":"2315.56","close":"2390.16","volume":"3586809","vol_ccy":"358680.9","vol_ccy_quote":"862096716.768","confirm":1},{"ts":1619064000000,"open":"2392.18","high":"2614.31","low":"2388.41","close":"2612.43","volume":"3841584","vol_ccy":"384158.4","vol_ccy_quote":"961099970.268","confirm":1},{"ts":1619107200000,"open":"2612.57","high":"2670.72","low":"2116.51","close":"2282.3","volume":"7479240","vol_ccy":"747924","vol_ccy_quote":"1810368740.1","confirm":1},{"ts":1619150400000,"open":"2282.79","high":"2338.92","low":"2105.08","close":"2334.25","volume":"5638498","vol_ccy":"563849.8","vol_ccy_quote":"1277266397.948","confirm":1},{"ts":1619193600000,"open":"2333.91","high":"2377.47","low":"2229.06","close":"2297.27","volume":"2309293","vol_ccy":"230929.3","vol_ccy_quote":"533314475.97575","confirm":1},{"ts":1619236800000,"open":"2298","high":"2330.03","low":"2155.15","close":"2249.26","volume":"2761099","vol_ccy":"276109.9","vol_ccy_quote":"623486526.289","confirm":1},{"ts":1619280000000,"open":"2249.32","high":"2296.31","low":"2182.62","close":"2188.35","volume":"1840332","vol_ccy":"184033.2","vol_ccy_quote":"410237607.78","confirm":1},{"ts":1619323200000,"open":"2188.35","high":"2356","low":"2161.69","close":"2341.28","volume":"2432251","vol_ccy":"243225.1","vol_ccy_quote":"550133827.933","confirm":1},{"ts":1619366400000,"open":"2341.29","high":"2471","low":"2168.82","close":"2452.9","volume":"3098817","vol_ccy":"309881.7","vol_ccy_quote":"730856764.15425","confirm":1},{"ts":1619409600000,"open":"2453","high":"2527.31","low":"2423.55","close":"2509.28","volume":"2194933","vol_ccy":"219493.3","vol_ccy_quote":"543966952.9905","confirm":1},{"ts":1619452800000,"open":"2510.12","high":"2548.98","low":"2430.43","close":"2494.67","volume":"1986598","vol_ccy":"198659.8","vol_ccy_quote":"495864793.79","confirm":1},{"ts":1619496000000,"open":"2494.03","high":"2671.24","low":"2488.89","close":"2663.78","volume":"2329811","vol_ccy":"232981.1","vol_ccy_quote":"600971252.7335","confirm":1},{"ts":1619539200000,"open":"2663.48","high":"2716.99","low":"2603.54","close":"2629.45","volume":"1924726","vol_ccy":"192472.6","vol_ccy_quote":"510700060.299","confirm":1},{"ts":1619582400000,"open":"2629.45","high":"2735","low":"2566","close":"2679.97","volume":"3560118","vol_ccy":"356011.8","vol_ccy_quote":"944358680.739","confirm":1},{"ts":1619625600000,"open":"2679.96","high":"2761.88","low":"2665","close":"2695.44","volume":"2328006","vol_ccy":"232800.6","vol_ccy_quote":"628694316.342","confirm":1},{"ts":1619668800000,"open":"2695.44","high":"2795.86","low":"2668.82","close":"2777.01","volume":"2576304","vol_ccy":"257630.4","vol_ccy_quote":"704434294.188","confirm":1},{"ts":1619712000000,"open":"2777.01","high":"2785.04","low":"2683.45","close":"2743.14","volume":"2089347","vol_ccy":"208934.7","vol_ccy_quote":"573977050.452","confirm":1},{"ts":1619755200000,"open":"2743.15","high":"2802.56","low":"2726.56","close":"2738.23","volume":"2015801","vol_ccy":"201580.1","vol_ccy_quote":"554874422.7625","confirm":1},{"ts":1619798400000,"open":"2738.4","high":"2850","low":"2734.09","close":"2839.29","volume":"1417699","vol_ccy":"141769.9","vol_ccy_quote":"395601108.6055","confirm":1},{"ts":1619841600000,"open":"2839.97","high":"2881.98","low":"2808.07","close":"2864.41","volume":"1517977","vol_ccy":"151797.7","vol_ccy_quote":"432412066.70275","confirm":1},{"ts":1619884800000,"open":"2864.3","high":"2957.03","low":"2864.3","close":"2904.01","volume":"1548776","vol_ccy":"154877.6","vol_ccy_quote":"448743907.016","confirm":1},{"ts":1619928000000,"open":"2904.01","high":"2941.65","low":"2854.31","close":"2929.19","volume":"1597243","vol_ccy":"159724.3","vol_ccy_quote":"464364860.147","confirm":1},{"ts":1619971200000,"open":"2929.2","high":"3058","low":"2918.38","close":"3052.44","volume":"1438636","vol_ccy":"143863.6","vol_ccy_quote":"430080951.518","confirm":1},{"ts":1620014400000,"open":"3052.9","high":"3204.7","low":"3036","close":"3162.45","volume":"3114344","vol_ccy":"311434.4","vol_ccy_quote":"969810614.53","confirm":1},{"ts":1620057600000,"open":"3161.58","high":"3455.08","low":"3146.08","close":"3238.55","volume":"4957635","vol_ccy":"495763.5","vol_ccy_quote":"1611391258.72875","confirm":1},{"ts":1620100800000,"open":"3238","high":"3523.57","low":"3225.28","close":"3228.75","volume":"5529885","vol_ccy":"552988.5","vol_ccy_quote":"1827018705.15","confirm":1},{"ts":1620144000000,"open":"3229.29","high":"3428.13","low":"3158","close":"3297.36","volume":"3965984","vol_ccy":"396598.4","vol_ccy_quote":"1300126891.888","confirm":1},{"ts":1620187200000,"open":"3297.5","high":"3412.06","low":"3225","close":"3309.72","volume":"2458564","vol_ccy":"245856.4","vol_ccy_quote":"814047750.348","confirm":1},{"ts":1620230400000,"open":"3309.72","high":"3552.48","low":"3281.79","close":"3471.01","volume":"2190546","vol_ccy":"219054.6","vol_ccy_quote":"745607094.75","confirm":1},{"ts":1620273600000,"open":"3471.45","high":"3584.18","low":"3376.6","close":"3554.36","volume":"1951657","vol_ccy":"195165.7","vol_ccy_quote":"682425656.99075","confirm":1},{"ts":1620316800000,"open":"3554.77","high":"3610","low":"3400","close":"3429.22","volume":"2511045","vol_ccy":"251104.5","vol_ccy_quote":"878488465.48875","confirm":1},{"ts":1620360000000,"open":"3429.23","high":"3571.67","low":"3351.13","close":"3560.99","volume":"2061678","vol_ccy":"206167.8","vol_ccy_quote":"717104181.189","confirm":1},{"ts":1620403200000,"open":"3561.53","high":"3590.04","low":"3420.05","close":"3534.43","volume":"1428165","vol_ccy":"142816.5","vol_ccy_quote":"503644172.45625","confirm":1},{"ts":1620446400000,"open":"3533.67","high":"3677.5","low":"3510","close":"3630","volume":"1781614","vol_ccy":"178161.4","vol_ccy_quote":"639206134.7095","confirm":1},{"ts":1620489600000,"open":"3630","high":"3963.7","low":"3630","close":"3870","volume":"2434723","vol_ccy":"243472.3","vol_ccy_quote":"918724463.6275","confirm":1},{"ts":1620532800000,"open":"3869.51","high":"3979","low":"3732.01","close":"3874.84","volume":"2739310","vol_ccy":"273931","vol_ccy_quote":"1058425555.04","confirm":1},{"ts":1620576000000,"open":"3874.49","high":"4074.47","low":"3841.12","close":"4053.84","volume":"1976536","vol_ccy":"197653.6","vol_ccy_quote":"782901956.528","confirm":1},{"ts":1620619200000,"open":"4055.35","high":"4173.72","low":"3987","close":"4158.28","volume":"2632115","vol_ccy":"263211.5","vol_ccy_quote":"1077479306.25625","confirm":1},{"ts":1620662400000,"open":"4157.58","high":"4208.17","low":"3662.16","close":"3861.2","volume":"4087876","vol_ccy":"408787.6","vol_ccy_quote":"1623817785.759","confirm":1},{"ts":1620705600000,"open":"3861.33","high":"4082.99","low":"3839.27","close":"4020.97","volume":"2268145","vol_ccy":"226814.5","vol_ccy_quote":"896175843.53","confirm":1},{"ts":1620748800000,"open":"4020.97","high":"4360.81","low":"3988.73","close":"4336.62","volume":"1595590","vol_ccy":"159559","vol_ccy_quote":"666443238.9175","confirm":1},{"ts":1620792000000,"open":"4336.69","high":"4374.99","low":"4137.35","close":"4188.27","volume":"2499970","vol_ccy":"249997","vol_ccy_quote":"1064818472.025","confirm":1},{"ts":1620835200000,"open":"4189.59","high":"4242.08","low":"3510.27","close":"3941.84","volume":"6123649","vol_ccy":"612364.9","vol_ccy_quote":"2431667337.8305","confirm":1},{"ts":1620878400000,"open":"3941.83","high":"4021.78","low":"3600","close":"3751.7","volume":"4184400","vol_ccy":"418440","vol_ccy_quote":"1602134579.1","confirm":1},{"ts":1620921600000,"open":"3750.39","high":"3900","low":"3545.07","close":"3794.05","volume":"3125930","vol_ccy":"312593","vol_ccy_quote":"1171403974.8575","confirm":1},{"ts":1620964800000,"open":"3793.83","high":"4158","low":"3757.35","close":"4128.6","volume":"2240430","vol_ccy":"224043","vol_ccy_quote":"887085936.135","confirm":1},{"ts":1621008000000,"open":"4128.87","high":"4171.4","low":"3974.97","close":"4027","volume":"1851663","vol_ccy":"185166.3","vol_ccy_quote":"754656365.628","confirm":1},{"ts":1621051200000,"open":"4027","high":"4060.66","low":"3802.7","close":"3876.08","volume":"2774196","vol_ccy":"277419.6","vol_ccy_quote":"1093479869.556","confirm":1},{"ts":1621094400000,"open":"3876.77","high":"3877","low":"3623.42","close":"3828.17","volume":"2715210","vol_ccy":"271521","vol_ccy_quote":"1032143638.14","confirm":1},{"ts":1621137600000,"open":"3826.88","high":"3880.99","low":"3631.99","close":"3634.01","volume":"2360157","vol_ccy":"236015.7","vol_ccy_quote":"883517102.43975","confirm":1},{"ts":1621180800000,"open":"3634.79","high":"3675.25","low":"3212.32","close":"3244.88","volume":"5889914","vol_ccy":"588991.4","vol_ccy_quote":"2027196490.434","confirm":1},{"ts":1621224000000,"open":"3244.87","high":"3577.21","low":"3123","close":"3287.54","volume":"4315178","vol_ccy":"431517.8","vol_ccy_quote":"1427527767.659","confirm":1},{"ts":1621267200000,"open":"3288","high":"3452.99","low":"3123.31","close":"3385.91","volume":"3121891","vol_ccy":"312189.1","vol_ccy_quote":"1034142783.67775","confirm":1},{"ts":1621310400000,"open":"3384.55","high":"3567.56","low":"3260","close":"3346.06","volume":"3117877","vol_ccy":"311787.7","vol_ccy_quote":"1056817660.12725","confirm":1},{"ts":1621353600000,"open":"3346.1","high":"3465.18","low":"3058.52","close":"3102.72","volume":"3365991","vol_ccy":"336599.1","vol_ccy_quote":"1091634639.183","confirm":1},{"ts":1621396800000,"open":"3103.12","high":"3137.98","low":"1811.4","close":"2742.61","volume":"17336401","vol_ccy":"1733640.1","vol_ccy_quote":"4678708894.97775","confirm":1},{"ts":1621440000000,"open":"2742.62","high":"2930.92","low":"2150.73","close":"2471.56","volume":"10852562","vol_ccy":"1085256.2","vol_ccy_quote":"2793403335.4115","confirm":1},{"ts":1621483200000,"open":"2470.54","high":"2993.89","low":"2454","close":"2905.59","volume":"6125155","vol_ccy":"612515.5","vol_ccy_quote":"1657470005.5775","confirm":1},{"ts":1621526400000,"open":"2905.57","high":"2941.38","low":"2579.11","close":"2791.94","volume":"4433531","vol_ccy":"443353.1","vol_ccy_quote":"1243383768.95","confirm":1},{"ts":1621569600000,"open":"2790.67","high":"2807.66","low":"2375","close":"2421.39","volume":"6213260","vol_ccy":"621326","vol_ccy_quote":"1614627449.68","confirm":1},{"ts":1621612800000,"open":"2421.71","high":"2522.14","low":"2098.19","close":"2330.78","volume":"6112357","vol_ccy":"611235.7","vol_ccy_quote":"1432250548.4185","confirm":1},{"ts":1621656000000,"open":"2330.79","high":"2489.21","low":"2150","close":"2368.38","volume":"6116732","vol_ccy":"611673.2","vol_ccy_quote":"1428009194.354","confirm":1},{"ts":1621699200000,"open":"2368.38","high":"2397.65","low":"2251.3","close":"2318.27","volume":"2775445","vol_ccy":"277544.5","vol_ccy_quote":"647761108.55","confirm":1},{"ts":1621742400000,"open":"2318.01","high":"2318.01","low":"1863.47","close":"1925.84","volume":"8240640","vol_ccy":"824064","vol_ccy_quote":"1735752785.28","confirm":1},{"ts":1621785600000,"open":"1926.01","high":"2198","low":"1728.64","close":"2142.88","volume":"6750217","vol_ccy":"675021.7","vol_ccy_quote":"1349289063.25025","confirm":1},{"ts":1621828800000,"open":"2142.88","high":"2529.75","low":"2082.94","close":"2508.37","volume":"5383061","vol_ccy":"538306.1","vol_ccy_quote":"1246708853.0085","confirm":1},{"ts":1621872000000,"open":"2508.93","high":"2749.88","low":"2416","close":"2584.58","volume":"4433165","vol_ccy":"443316.5","vol_ccy_quote":"1137039216.73375","confirm":1},{"ts":1621915200000,"open":"2584.14","high":"2685","low":"2380.65","close":"2609.97","volume":"5612186","vol_ccy":"561218.6","vol_ccy_quote":"1439492035.884","confirm":1},{"ts":1621958400000,"open":"2610.28","high":"2845","low":"2484","close":"2838.32","volume":"3144574","vol_ccy":"314457.4","vol_ccy_quote":"847274018.56","confirm":1},{"ts":1622001600000,"open":"2839.14","high":"2913.58","low":"2686.35","close":"2744.7","volume":"3984775","vol_ccy":"398477.5","vol_ccy_quote":"1114120177.54375","confirm":1},{"ts":1622044800000,"open":"2744.44","high":"2887.3","low":"2635","close":"2679.43","volume":"3182294","vol_ccy":"318229.4","vol_ccy_quote":"870848277.8495","confirm":1},{"ts":1622088000000,"open":"2679.72","high":"2869","low":"2646","close":"2804.81","volume":"3154435","vol_ccy":"315443.5","vol_ccy_quote":"867432560.38875","confirm":1},{"ts":1622131200000,"open":"2804.5","high":"2813.31","low":"2663.51","close":"2716.18","volume":"2012994","vol_ccy":"201299.4","vol_ccy_quote":"553447537.875","confirm":1},{"ts":1622174400000,"open":"2715.26","high":"2715.26","low":"2419","close":"2559.38","volume":"5508904","vol_ccy":"550890.4","vol_ccy_quote":"1433540771.14","confirm":1},{"ts":1622217600000,"open":"2559.38","high":"2574.04","low":"2325","close":"2526.88","volume":"3405463","vol_ccy":"340546.3","vol_ccy_quote":"850114242.3475","confirm":1},{"ts":1622260800000,"open":"2525.98","high":"2576.55","low":"2283.13","close":"2329.47","volume":"4180220","vol_ccy":"418022","vol_ccy_quote":"1015284518.215","confirm":1},{"ts":1622304000000,"open":"2329.28","high":"2389.2","low":"2178","close":"2295.65","volume":"4147323","vol_ccy":"414732.3","vol_ccy_quote":"953068304.19975","confirm":1},{"ts":1622347200000,"open":"2296.54","high":"2476.25","low":"2275.27","close":"2381.44","volume":"3759101","vol_ccy":"375910.1","vol_ccy_quote":"886161071.9875","confirm":1},{"ts":1622390400000,"open":"2381.44","high":"2464.42","low":"2272","close":"2300.4","volume":"2302970","vol_ccy":"230297","vol_ccy_quote":"542249255.805","confirm":1},{"ts":1622433600000,"open":"2300.4","high":"2645","low":"2282","close":"2640.3","volume":"4827171","vol_ccy":"482717.1","vol_ccy_quote":"1190826881.9175","confirm":1},{"ts":1622476800000,"open":"2640.38","high":"2740.8","low":"2572.4","close":"2630.54","volume":"3180219","vol_ccy":"318021.9","vol_ccy_quote":"841495488.057","confirm":1},{"ts":1622520000000,"open":"2630.54","high":"2718","low":"2522.79","close":"2566.63","volume":"5025343","vol_ccy":"502534.3","vol_ccy_quote":"1311358230.507","confirm":1},{"ts":1622563200000,"open":"2566.9","high":"2654.96","low":"2526.86","close":"2615.57","volume":"2543874","vol_ccy":"254387.4","vol_ccy_quote":"659136196.4865","confirm":1},{"ts":1622606400000,"open":"2615.73","high":"2796.91","low":"2607.7","close":"2788.93","volume":"3565248","vol_ccy":"356524.8","vol_ccy_quote":"963443206.224","confirm":1},{"ts":1622649600000,"open":"2789.42","high":"2800","low":"2663.01","close":"2724.03","volume":"2301667","vol_ccy":"230166.7","vol_ccy_quote":"631603893.9705","confirm":1},{"ts":1622692800000,"open":"2724.19","high":"2890.81","low":"2722.38","close":"2789.01","volume":"4926175","vol_ccy":"492617.5","vol_ccy_quote":"1370263606.45625","confirm":1},{"ts":1622736000000,"open":"2789","high":"2875.17","low":"2683.3","close":"2753.36","volume":"3150670","vol_ccy":"315067","vol_ccy_quote":"874376301.4025","confirm":1},{"ts":1622779200000,"open":"2753.36","high":"2763.75","low":"2550","close":"2656","volume":"6280731","vol_ccy":"628073.1","vol_ccy_quote":"1683724234.83525","confirm":1},{"ts":1622822400000,"open":"2655.46","high":"2781.95","low":"2648","close":"2763.21","volume":"2574674","vol_ccy":"257467.4","vol_ccy_quote":"698291496.247","confirm":1},{"ts":1622865600000,"open":"2763.21","high":"2816.74","low":"2580.4","close":"2655.31","volume":"5223776","vol_ccy":"522377.6","vol_ccy_quote":"1412464628.304","confirm":1},{"ts":1622908800000,"open":"2655.07","high":"2694.5","low":"2552.05","close":"2673.62","volume":"2614429","vol_ccy":"261442.9","vol_ccy_quote":"691205353.449","confirm":1},{"ts":1622952000000,"open":"2673.62","high":"2743.6","low":"2646.88","close":"2719.35","volume":"3627085","vol_ccy":"362708.5","vol_ccy_quote":"977812243.58125","confirm":1},{"ts":1622995200000,"open":"2719.49","high":"2803.13","low":"2666.41","close":"2766.88","volume":"2475985","vol_ccy":"247598.5","vol_ccy_quote":"678166720.53375","confirm":1},{"ts":1623038400000,"open":"2768","high":"2847.7","low":"2734","close":"2784.16","volume":"4104336","vol_ccy":"410433.6","vol_ccy_quote":"1142427560.424","confirm":1},{"ts":1623081600000,"open":"2784.3","high":"2790.67","low":"2426.25","close":"2489.59","volume":"6249568","vol_ccy":"624956.8","vol_ccy_quote":"1639075761.752","confirm":1},{"ts":1623124800000,"open":"2489.59","high":"2559.49","low":"2307.82","close":"2375.58","volume":"8160316","vol_ccy":"816031.6","vol_ccy_quote":"1985502806.592","confirm":1},{"ts":1623168000000,"open":"2375.58","high":"2552.35","low":"2357.57","close":"2456.65","volume":"4692327","vol_ccy":"469232.7","vol_ccy_quote":"1142833837.07625","confirm":1},{"ts":1623211200000,"open":"2456.35","high":"2581.88","low":"2406","close":"2565","volume":"7454193","vol_ccy":"745419.3","vol_ccy_quote":"1865268305.03475","confirm":1},{"ts":1623254400000,"open":"2565.23","high":"2627.49","low":"2548.53","close":"2562.9","volume":"3473806","vol_ccy":"347380.6","vol_ccy_quote":"894865452.3725","confirm":1},{"ts":1623297600000,"open":"2562.89","high":"2609.86","low":"2492.69","close":"2512.02","volume":"5210859","vol_ccy":"521085.9","vol_ccy_quote":"1325832725.9535","confirm":1},{"ts":1623340800000,"open":"2512.02","high":"2524.27","low":"2401","close":"2466.21","volume":"2936985","vol_ccy":"293698.5","vol_ccy_quote":"727160773.6875","confirm":1},{"ts":1623384000000,"open":"2465.96","high":"2492.17","low":"2409.99","close":"2417","volume":"2887094","vol_ccy":"288709.4","vol_ccy_quote":"706264031.032","confirm":1},{"ts":1623427200000,"open":"2416.61","high":"2430.24","low":"2253","close":"2301","volume":"3409357","vol_ccy":"340935.7","vol_ccy_quote":"801271343.83625","confirm":1},{"ts":1623470400000,"open":"2300.5","high":"2453.72","low":"2276.46","close":"2393.27","volume":"3919736","vol_ccy":"391973.6","vol_ccy_quote":"923484901.93","confirm":1},{"ts":1623513600000,"open":"2392.76","high":"2427.72","low":"2320.58","close":"2333.04","volume":"2192007","vol_ccy":"219200.7","vol_ccy_quote":"519182337.9675","confirm":1},{"ts":1623556800000,"open":"2333.25","high":"2383.73","low":"2306.21","close":"2352.64","volume":"2957238","vol_ccy":"295723.8","vol_ccy_quote":"693164018.9385","confirm":1},{"ts":1623600000000,"open":"2352.39","high":"2549","low":"2343.62","close":"2478.05","volume":"3749746","vol_ccy":"374974.6","vol_ccy_quote":"911475133.569","confirm":1},{"ts":1623643200000,"open":"2478.05","high":"2581.59","low":"2461.41","close":"2575.91","volume":"3137688","vol_ccy":"313768.8","vol_ccy_quote":"792027755.712","confirm":1},{"ts":1623686400000,"open":"2575.92","high":"2622.62","low":"2519.29","close":"2585.88","volume":"2701434","vol_ccy":"270143.4","vol_ccy_quote":"695869813.0035","confirm":1},{"ts":1623729600000,"open":"2585.89","high":"2639.49","low":"2528.59","close":"2551.68","volume":"2767921","vol_ccy":"276792.1","vol_ccy_quote":"713130626.34125","confirm":1},{"ts":1623772800000,"open":"2551.34","high":"2617","low":"2492.77","close":"2521.08","volume":"2214781","vol_ccy":"221478.1","vol_ccy_quote":"563783023.75975","confirm":1},{"ts":1623816000000,"open":"2521.01","high":"2556.33","low":"2405.76","close":"2418.49","volume":"3458784","vol_ccy":"345878.4","vol_ccy_quote":"856186526.664","confirm":1},{"ts":1623859200000,"open":"2417.63","high":"2458.22","low":"2347.5","close":"2434.01","volume":"3213474","vol_ccy":"321347.4","vol_ccy_quote":"775841881.716","confirm":1},{"ts":1623902400000,"open":"2434.46","high":"2462.52","low":"2363","close":"2417.07","volume":"3558779","vol_ccy":"355877.9","vol_ccy_quote":"860962058.04875","confirm":1},{"ts":1623945600000,"open":"2417.07","high":"2426.4","low":"2305.16","close":"2340.26","volume":"3521954","vol_ccy":"352195.4","vol_ccy_quote":"835485852.2765","confirm":1},{"ts":1623988800000,"open":"2339.92","high":"2368.1","low":"2211.75","close":"2216.29","volume":"5199592","vol_ccy":"519959.2","vol_ccy_quote":"1187594612.188","confirm":1},{"ts":1624032000000,"open":"2216.52","high":"2253.43","low":"2136.39","close":"2187.99","volume":"4322542","vol_ccy":"432254.2","vol_ccy_quote":"950346519.6715","confirm":1},{"ts":1624075200000,"open":"2187.99","high":"2278.61","low":"2179.54","close":"2247","volume":"3548229","vol_ccy":"354822.9","vol_ccy_quote":"788872431.2265","confirm":1},{"ts":1624118400000,"open":"2246.99","high":"2254.32","low":"2142","close":"2181.88","volume":"2776932","vol_ccy":"277693.2","vol_ccy_quote":"612673812.927","confirm":1},{"ts":1624161600000,"open":"2182.59","high":"2218.75","low":"2041","close":"2108.81","volume":"6531226","vol_ccy":"653122.6","vol_ccy_quote":"1396237330.2475","confirm":1},{"ts":1624204800000,"open":"2108.81","high":"2277.74","low":"2101.01","close":"2157.86","volume":"4123978","vol_ccy":"412397.8","vol_ccy_quote":"891338047.019","confirm":1},{"ts":1624248000000,"open":"2158.31","high":"2163.72","low":"1890.29","close":"1982.94","volume":"15530642","vol_ccy":"1553064.2","vol_ccy_quote":"3181941228.923","confirm":1},{"ts":1624291200000,"open":"1982.94","high":"2000.91","low":"1859.01","close":"1974.66","volume":"6639819","vol_ccy":"663981.9","vol_ccy_quote":"1297672945.722","confirm":1},{"ts":1624334400000,"open":"1974.67","high":"1981.05","low":"1700","close":"1858.73","volume":"10885930","vol_ccy":"1088593","vol_ccy_quote":"2045044417.2125","confirm":1},{"ts":1624377600000,"open":"1859.1","high":"2032.81","low":"1821.38","close":"2012.19","volume":"6308077","vol_ccy":"630807.7","vol_ccy_quote":"1218323067.549","confirm":1},{"ts":1624420800000,"open":"2011.72","high":"2043.71","low":"1966.2","close":"1975.41","volume":"5216314","vol_ccy":"521631.4","vol_ccy_quote":"1042876792.764","confirm":1},{"ts":1624464000000,"open":"1975.41","high":"2001.95","low":"1884.86","close":"1904.77","volume":"3439019","vol_ccy":"343901.9","vol_ccy_quote":"667770654.57025","confirm":1},{"ts":1624507200000,"open":"1904.78","high":"2019.32","low":"1896","close":"1987.25","volume":"3470282","vol_ccy":"347028.2","vol_ccy_quote":"677342654.3175","confirm":1},{"ts":1624550400000,"open":"1987.01","high":"2036.5","low":"1962.21","close":"1995.8","volume":"2876805","vol_ccy":"287680.5","vol_ccy_quote":"574031916.09","confirm":1},{"ts":1624593600000,"open":"1995.4","high":"2000.71","low":"1788.83","close":"1825.41","volume":"5627420","vol_ccy":"562742","vol_ccy_quote":"1070665894.925","confirm":1},{"ts":1624636800000,"open":"1825.41","high":"1875","low":"1790.49","close":"1818.95","volume":"4633076","vol_ccy":"463307.6","vol_ccy_quote":"846677264.965","confirm":1},{"ts":1624680000000,"open":"1819.08","high":"1853.09","low":"1716.05","close":"1778.98","volume":"6240988","vol_ccy":"624098.8","vol_ccy_quote":"1118260229.84","confirm":1},{"ts":1624723200000,"open":"1778.75","high":"1889.14","low":"1726.84","close":"1881.38","volume":"3547831","vol_ccy":"354783.1","vol_ccy_quote":"645360215.43525","confirm":1},{"ts":1624766400000,"open":"1881.81","high":"1895.95","low":"1810.33","close":"1844.12","volume":"3969007","vol_ccy":"396900.7","vol_ccy_quote":"737462337.88675","confirm":1},{"ts":1624809600000,"open":"1844.12","high":"1997.95","low":"1805.63","close":"1967.92","volume":"3545475","vol_ccy":"354547.5","vol_ccy_quote":"675024757.9875","confirm":1},{"ts":1624852800000,"open":"1967.91","high":"2117.56","low":"1963.13","close":"2114.88","volume":"6830719","vol_ccy":"683071.9","vol_ccy_quote":"1394060948.553","confirm":1},{"ts":1624896000000,"open":"2114.88","high":"2146.93","low":"2063.14","close":"2103.94","volume":"4297663","vol_ccy":"429766.3","vol_ccy_quote":"905613217.10175","confirm":1},{"ts":1624939200000,"open":"2103.17","high":"2236","low":"2098.17","close":"2218.96","volume":"5705886","vol_ccy":"570588.6","vol_ccy_quote":"1234796524.545","confirm":1},{"ts":1624982400000,"open":"2218.62","high":"2246.36","low":"2119.53","close":"2127.09","volume":"3136859","vol_ccy":"313685.9","vol_ccy_quote":"683176521.61","confirm":1},{"ts":1625025600000,"open":"2127.46","high":"2169.29","low":"2088.74","close":"2103.81","volume":"5268642","vol_ccy":"526864.2","vol_ccy_quote":"1118177063.265","confirm":1},{"ts":1625068800000,"open":"2103.99","high":"2289.62","low":"2093.68","close":"2185.19","volume":"4347604","vol_ccy":"434760.4","vol_ccy_quote":"942612718.448","confirm":1},{"ts":1625112000000,"open":"2185.19","high":"2235.49","low":"2072.24","close":"2119.84","volume":"6248947","vol_ccy":"624894.7","vol_ccy_quote":"1345517019.093","confirm":1},{"ts":1625155200000,"open":"2119.83","high":"2141.61","low":"2033.64","close":"2041.92","volume":"3648223","vol_ccy":"364822.3","vol_ccy_quote":"760380878.775","confirm":1},{"ts":1625198400000,"open":"2041.92","high":"2129.78","low":"2016.31","close":"2124.3","volume":"5631031","vol_ccy":"563103.1","vol_ccy_quote":"1170171882.29025","confirm":1},{"ts":1625241600000,"open":"2124.45","high":"2166.7","low":"2081.53","close":"2132.15","volume":"2704967","vol_ccy":"270496.7","vol_ccy_quote":"575132112.26525","confirm":1},{"ts":1625284800000,"open":"2132.15","high":"2241","low":"2125.2","close":"2224.1","volume":"4247711","vol_ccy":"424771.1","vol_ccy_quote":"926261170.29875","confirm":1},{"ts":1625328000000,"open":"2223.65","high":"2237.97","low":"2187.11","close":"2208.21","volume":"2578114","vol_ccy":"257811.4","vol_ccy_quote":"570855025.279","confirm":1},{"ts":1625371200000,"open":"2208.3","high":"2347.66","low":"2207.66","close":"2330.24","volume":"4480247","vol_ccy":"448024.7","vol_ccy_quote":"1018568474.5855","confirm":1},{"ts":1625414400000,"open":"2330.35","high":"2391.79","low":"2243.28","close":"2265.72","volume":"4563821","vol_ccy":"456382.1","vol_ccy_quote":"1053231764.6485","confirm":1},{"ts":1625457600000,"open":"2265.73","high":"2307.88","low":"2178.72","close":"2206.73","volume":"5814180","vol_ccy":"581418","vol_ccy_quote":"1302239686.77","confirm":1},{"ts":1625500800000,"open":"2206.73","high":"2257.73","low":"2155.77","close":"2235.68","volume":"4050314","vol_ccy":"405031.4","vol_ccy_quote":"896730406.3935","confirm":1},{"ts":1625544000000,"open":"2235.67","high":"2358.66","low":"2235.34","close":"2307.34","volume":"7591475","vol_ccy":"759147.5","vol_ccy_quote":"1734084574.74375","confirm":1},{"ts":1625587200000,"open":"2307.34","high":"2343.69","low":"2270","close":"2338.53","volume":"3415990","vol_ccy":"341599","vol_ccy_quote":"790764109.11","confirm":1},{"ts":1625630400000,"open":"2338.53","high":"2412.98","low":"2326.54","close":"2342.21","volume":"4575792","vol_ccy":"457579.2","vol_ccy_quote":"1077628758.648","confirm":1},{"ts":1625673600000,"open":"2341.97","high":"2371.88","low":"2233.78","close":"2253.9","volume":"3791734","vol_ccy":"379173.4","vol_ccy_quote":"872243853.8255","confirm":1},{"ts":1625716800000,"open":"2253.9","high":"2253.9","low":"2119.67","close":"2173.71","volume":"7122225","vol_ccy":"712222.5","vol_ccy_quote":"1567099605.6375","confirm":1},{"ts":1625760000000,"open":"2173.7","high":"2179.99","low":"2045.67","close":"2121.03","volume":"4967865","vol_ccy":"496786.5","vol_ccy_quote":"1058203681.68375","confirm":1},{"ts":1625803200000,"open":"2121.03","high":"2189.99","low":"2064.47","close":"2172.05","volume":"6578816","vol_ccy":"657881.6","vol_ccy_quote":"1405817322.816","confirm":1},{"ts":1625846400000,"open":"2172.06","high":"2194.93","low":"2120.2","close":"2133.8","volume":"3258803","vol_ccy":"325880.3","vol_ccy_quote":"702352701.87425","confirm":1},{"ts":1625889600000,"open":"2133.81","high":"2145.26","low":"2085.1","close":"2118.41","volume":"4138694","vol_ccy":"413869.4","vol_ccy_quote":"877670073.763","confirm":1},{"ts":1625932800000,"open":"2118.41","high":"2161.58","low":"2072","close":"2091.02","volume":"3375801","vol_ccy":"337580.1","vol_ccy_quote":"712548040.02525","confirm":1},{"ts":1625976000000,"open":"2091.28","high":"2150.72","low":"2080.62","close":"2144.46","volume":"3129339","vol_ccy":"312933.9","vol_ccy_quote":"662409091.503","confirm":1},{"ts":1626019200000,"open":"2144.46","high":"2175.95","low":"2123.66","close":"2163.86","volume":"2475854","vol_ccy":"247585.4","vol_ccy_quote":"532799448.0555","confirm":1},{"ts":1626062400000,"open":"2163.12","high":"2166.59","low":"2083.8","close":"2088.21","volume":"3640923","vol_ccy":"364092.3","vol_ccy_quote":"773852697.189","confirm":1},{"ts":1626105600000,"open":"2088.21","high":"2098.01","low":"2005.09","close":"2028.97","volume":"4073537","vol_ccy":"407353.7","vol_ccy_quote":"837140368.259","confirm":1},{"ts":1626148800000,"open":"2028.97","high":"2047.77","low":"1959.56","close":"1998.43","volume":"6477953","vol_ccy":"647795.3","vol_ccy_quote":"1301215082.69225","confirm":1},{"ts":1626192000000,"open":"1998.64","high":"2009.51","low":"1862.42","close":"1883.8","volume":"5085959","vol_ccy":"508595.9","vol_ccy_quote":"985960197.27075","confirm":1},{"ts":1626235200000,"open":"1883.79","high":"2019.79","low":"1863.86","close":"1995.31","volume":"7416982","vol_ccy":"741698.2","vol_ccy_quote":"1439404425.5125","confirm":1},{"ts":1626278400000,"open":"1995.31","high":"2042.77","low":"1968.57","close":"1979.34","volume":"3603638","vol_ccy":"360363.8","vol_ccy_quote":"719465425.7905","confirm":1},{"ts":1626321600000,"open":"1979.35","high":"1985.59","low":"1882.13","close":"1913.66","volume":"6867406","vol_ccy":"686740.6","vol_ccy_quote":"1332402094.1595","confirm":1},{"ts":1626364800000,"open":"1913.54","high":"1958.17","low":"1880.43","close":"1949.18","volume":"3794744","vol_ccy":"379474.4","vol_ccy_quote":"730613446.552","confirm":1},{"ts":1626408000000,"open":"1949.18","high":"1967.35","low":"1846.72","close":"1934.06","volume":"6988261","vol_ccy":"698826.1","vol_ccy_quote":"1344770281.94775","confirm":1},{"ts":1626451200000,"open":"1934.42","high":"1943.27","low":"1856.98","close":"1867","volume":"3843036","vol_ccy":"384303.6","vol_ccy_quote":"730337286.753","confirm":1},{"ts":1626494400000,"open":"1867","high":"1909.25","low":"1842","close":"1886.77","volume":"4806966","vol_ccy":"480696.6","vol_ccy_quote":"901909399.233","confirm":1},{"ts":1626537600000,"open":"1886.49","high":"1995.89","low":"1878.32","close":"1982.55","volume":"4679858","vol_ccy":"467985.8","vol_ccy_quote":"905932761.4625","confirm":1},{"ts":1626580800000,"open":"1982.56","high":"1989.89","low":"1878.56","close":"1889.42","volume":"4403597","vol_ccy":"440359.7","vol_ccy_quote":"852143358.16775","confirm":1},{"ts":1626624000000,"open":"1889.42","high":"1930.1","low":"1865.45","close":"1885.16","volume":"3094757","vol_ccy":"309475.7","vol_ccy_quote":"585692820.21025","confirm":1},{"ts":1626667200000,"open":"1885.15","high":"1919","low":"1800.72","close":"1819.89","volume":"6205213","vol_ccy":"620521.3","vol_ccy_quote":"1151805431.847","confirm":1},{"ts":1626710400000,"open":"1819.89","high":"1842.21","low":"1713.34","close":"1728.01","volume":"4799116","vol_ccy":"479911.6","vol_ccy_quote":"852257013.755","confirm":1},{"ts":1626753600000,"open":"1728.14","high":"1816.55","low":"1718","close":"1806.68","volume":"7344854","vol_ccy":"734485.4","vol_ccy_quote":"1298087263.0495","confirm":1},{"ts":1626796800000,"open":"1806.6","high":"1824.41","low":"1752.56","close":"1801.63","volume":"3951638","vol_ccy":"395163.8","vol_ccy_quote":"709832733.94","confirm":1},{"ts":1626840000000,"open":"1801.63","high":"1960.56","low":"1800.88","close":"1955.79","volume":"7585490","vol_ccy":"758549","vol_ccy_quote":"1425855933.535","confirm":1},{"ts":1626883200000,"open":"1955.8","high":"2040","low":"1932.36","close":"1976.58","volume":"7506249","vol_ccy":"750624.9","vol_ccy_quote":"1483373668.0065","confirm":1},{"ts":1626926400000,"open":"1976.58","high":"2045","low":"1945.39","close":"2033.89","volume":"7001713","vol_ccy":"700171.3","vol_ccy_quote":"1400493136.8295","confirm":1},{"ts":1626969600000,"open":"2033.88","high":"2078.6","low":"1989.17","close":"2059.58","volume":"3543028","vol_ccy":"354302.8","vol_ccy_quote":"722886660.111","confirm":1},{"ts":1627012800000,"open":"2059.59","high":"2094.5","low":"2038.45","close":"2047.64","volume":"4367717","vol_ccy":"436771.7","vol_ccy_quote":"899769356.7265","confirm":1},{"ts":1627056000000,"open":"2047.74","high":"2146.55","low":"1994.21","close":"2138","volume":"4743784","vol_ccy":"474378.4","vol_ccy_quote":"987477936.9","confirm":1},{"ts":1627099200000,"open":"2138","high":"2182","low":"2115.5","close":"2150","volume":"4220141","vol_ccy":"422014.1","vol_ccy_quote":"905800513.8875","confirm":1},{"ts":1627142400000,"open":"2150","high":"2199","low":"2127","close":"2151.87","volume":"3754297","vol_ccy":"375429.7","vol_ccy_quote":"809789661.43475","confirm":1},{"ts":1627185600000,"open":"2151.88","high":"2185","low":"2107.33","close":"2137.95","volume":"4612608","vol_ccy":"461260.8","vol_ccy_quote":"989653496.832","confirm":1},{"ts":1627228800000,"open":"2137.86","high":"2359.13","low":"2121.9","close":"2318.2","volume":"7178071","vol_ccy":"717807.1","vol_ccy_quote":"1603776663.83475","confirm":1},{"ts":1627272000000,"open":"2318.2","high":"2392.29","low":"2297.74","close":"2342.49","volume":"6341267","vol_ccy":"634126.7","vol_ccy_quote":"1482385304.056","confirm":1},{"ts":1627315200000,"open":"2341.89","high":"2435.74","low":"2151.06","close":"2172.82","volume":"8676581","vol_ccy":"867658.1","vol_ccy_quote":"1974249718.43275","confirm":1},{"ts":1627358400000,"open":"2172.82","high":"2319.73","low":"2166.16","close":"2278.02","volume":"6675650","vol_ccy":"667565","vol_ccy_quote":"1491462040.6125","confirm":1},{"ts":1627401600000,"open":"2278.01","high":"2336.51","low":"2201.47","close":"2288.26","volume":"5226836","vol_ccy":"522683.6","vol_ccy_quote":"1189660541.325","confirm":1},{"ts":1627444800000,"open":"2288.2","high":"2347.52","low":"2242.21","close":"2290","volume":"5369645","vol_ccy":"536964.5","vol_ccy_quote":"1230713237.12125","confirm":1},{"ts":1627488000000,"open":"2290.45","high":"2329.11","low":"2251.26","close":"2278.05","volume":"4143170","vol_ccy":"414317","vol_ccy_quote":"947633092.9475","confirm":1},{"ts":1627531200000,"open":"2278.06","high":"2337","low":"2271.06","close":"2322.8","volume":"3953183","vol_ccy":"395318.3","vol_ccy_quote":"910113649.809","confirm":1},{"ts":1627574400000,"open":"2322.8","high":"2452","low":"2302.32","close":"2423.75","volume":"4191363","vol_ccy":"419136.3","vol_ccy_quote":"995539874.64525","confirm":1},{"ts":1627617600000,"open":"2423.75","high":"2430.38","low":"2316.38","close":"2345","volume":"5032353","vol_ccy":"503235.3","vol_ccy_quote":"1197135132.37575","confirm":1},{"ts":1627660800000,"open":"2345","high":"2484.33","low":"2334.35","close":"2463.46","volume":"4512859","vol_ccy":"451285.9","vol_ccy_quote":"1086148134.8315","confirm":1},{"ts":1627704000000,"open":"2463.47","high":"2477.34","low":"2421.05","close":"2458.77","volume":"3710084","vol_ccy":"371008.4","vol_ccy_quote":"910884055.823","confirm":1},{"ts":1627747200000,"open":"2458.76","high":"2621.9","low":"2433.79","close":"2614","volume":"4494709","vol_ccy":"449470.9","vol_ccy_quote":"1138110884.27625","confirm":1},{"ts":1627790400000,"open":"2614.12","high":"2637.03","low":"2562.56","close":"2584.29","volume":"4463933","vol_ccy":"446393.3","vol_ccy_quote":"1160399383.35","confirm":1},{"ts":1627833600000,"open":"2584.28","high":"2700.13","low":"2505.11","close":"2558.59","volume":"7583612","vol_ccy":"758361.2","vol_ccy_quote":"1961901279.333","confirm":1},{"ts":1627876800000,"open":"2558.6","high":"2655.35","low":"2542.41","close":"2632.14","volume":"6702633","vol_ccy":"670263.3","vol_ccy_quote":"1740757573.0125","confirm":1},{"ts":1627920000000,"open":"2632.13","high":"2665.3","low":"2518.38","close":"2534.64","volume":"5537033","vol_ccy":"553703.3","vol_ccy_quote":"1432769580.37125","confirm":1},{"ts":1627963200000,"open":"2534.63","high":"2544.74","low":"2440.02","close":"2496.54","volume":"7499827","vol_ccy":"749982.7","vol_ccy_quote":"1877943556.10275","confirm":1},{"ts":1628006400000,"open":"2496.53","high":"2537.7","low":"2448.54","close":"2485.67","volume":"3949717","vol_ccy":"394971.7","vol_ccy_quote":"984312923.287","confirm":1},{"ts":1628049600000,"open":"2485.67","high":"2699","low":"2459.5","close":"2673.08","volume":"7310048","vol_ccy":"731004.8","vol_ccy_quote":"1885489818.2","confirm":1},{"ts":1628092800000,"open":"2673.08","high":"2775.7","low":"2664.99","close":"2712.19","volume":"5986551","vol_ccy":"598655.1","vol_ccy_quote":"1620254041.599","confirm":1},{"ts":1628136000000,"open":"2712.2","high":"2822.68","low":"2510","close":"2754.79","volume":"12382069","vol_ccy":"1238206.9","vol_ccy_quote":"3343056477.93075","confirm":1},{"ts":1628179200000,"open":"2754.79","high":"2846.02","low":"2746.39","close":"2762.78","volume":"4833957","vol_ccy":"483395.7","vol_ccy_quote":"1342629139.7715","confirm":1},{"ts":1628222400000,"open":"2762.78","high":"2850.84","low":"2720.53","close":"2837.96","volume":"5103728","vol_ccy":"510372.8","vol_ccy_quote":"1425485265.652","confirm":1},{"ts":1628265600000,"open":"2837.96","high":"2946.97","low":"2837.96","close":"2933.48","volume":"5230981","vol_ccy":"523098.1","vol_ccy_quote":"1511278797.47425","confirm":1},{"ts":1628308800000,"open":"2933.48","high":"3177.7","low":"2926.01","close":"3084","volume":"9413066","vol_ccy":"941306.6","vol_ccy_quote":"2852439036.7135","confirm":1},{"ts":1628352000000,"open":"3084.41","high":"3194.31","low":"2995.69","close":"3120.16","volume":"6058815","vol_ccy":"605881.5","vol_ccy_quote":"1877410165.86375","confirm":1},{"ts":1628395200000,"open":"3120.16","high":"3185.69","low":"3016.13","close":"3034.03","volume":"6669016","vol_ccy":"666901.6","vol_ccy_quote":"2060060709.654","confirm":1},{"ts":1628438400000,"open":"3033.63","high":"3071.8","low":"2902.2","close":"2947.83","volume":"6204290","vol_ccy":"620429","vol_ccy_quote":"1854378523.085","confirm":1},{"ts":1628481600000,"open":"2947.82","high":"3179.4","low":"2890.58","close":"3166.1","volume":"8401643","vol_ccy":"840164.3","vol_ccy_quote":"2559119453.6925","confirm":1},{"ts":1628524800000,"open":"3166.1","high":"3211.93","low":"3036.78","close":"3114.74","volume":"5275590","vol_ccy":"527559","vol_ccy_quote":"1652519217.1125","confirm":1},{"ts":1628568000000,"open":"3114.73","high":"3237.16","low":"3086.26","close":"3121.17","volume":"6291833","vol_ccy":"629183.3","vol_ccy_quote":"1975528600.839","confirm":1},{"ts":1628611200000,"open":"3120.64","high":"3198","low":"3051.25","close":"3157.74","volume":"4446215","vol_ccy":"444621.5","vol_ccy_quote":"1392513410.51125","confirm":1},{"ts":1628654400000,"open":"3157.73","high":"3274.95","low":"3144.59","close":"3244.15","volume":"6170538","vol_ccy":"617053.8","vol_ccy_quote":"1977876483.099","confirm":1},{"ts":1628697600000,"open":"3244.15","high":"3267.33","low":"3146.36","close":"3213.72","volume":"3942967","vol_ccy":"394296.7","vol_ccy_quote":"1268803407.963","confirm":1},{"ts":1628740800000,"open":"3213.73","high":"3220.71","low":"3022","close":"3029.69","volume":"6996837","vol_ccy":"699683.7","vol_ccy_quote":"2184085409.27025","confirm":1},{"ts":1628784000000,"open":"3029.69","high":"3142.17","low":"2980","close":"3115.45","volume":"5043672","vol_ccy":"504367.2","vol_ccy_quote":"1546807199.058","confirm":1},{"ts":1628827200000,"open":"3115.46","high":"3263.36","low":"3093.11","close":"3214.24","volume":"5421014","vol_ccy":"542101.4","vol_ccy_quote":"1719297629.4095","confirm":1},{"ts":1628870400000,"open":"3214.24","high":"3330","low":"3196.7","close":"3296.01","volume":"3306783","vol_ccy":"330678.3","vol_ccy_quote":"1077759115.79625","confirm":1},{"ts":1628913600000,"open":"3296.54","high":"3336","low":"3206.08","close":"3269.47","volume":"4637622","vol_ccy":"463762.2","vol_ccy_quote":"1519759164.0495","confirm":1},{"ts":1628956800000,"open":"3269.47","high":"3332.46","low":"3213.02","close":"3247.15","volume":"2547992","vol_ccy":"254799.2","vol_ccy_quote":"832053157.58","confirm":1},{"ts":1629000000000,"open":"3247.15","high":"3255.96","low":"3133.33","close":"3155.35","volume":"5094240","vol_ccy":"509424","vol_ccy_quote":"1629111207.24","confirm":1},{"ts":1629043200000,"open":"3156.39","high":"3342.74","low":"3106.26","close":"3262.67","volume":"4829674","vol_ccy":"482967.4","vol_ccy_quote":"1553713370.311","confirm":1},{"ts":1629086400000,"open":"3262.67","high":"3313","low":"3182.32","close":"3223.74","volume":"4080191","vol_ccy":"408019.1","vol_ccy_quote":"1324198447.76075","confirm":1},{"ts":1629129600000,"open":"3223.74","high":"3246.62","low":"3116.63","close":"3193.58","volume":"3685369","vol_ccy":"368536.9","vol_ccy_quote":"1177527912.00825","confirm":1},{"ts":1629172800000,"open":"3193.92","high":"3293.5","low":"3135","close":"3167.33","volume":"5475721","vol_ccy":"547572.1","vol_ccy_quote":"1750827566.49375","confirm":1},{"ts":1629216000000,"open":"3167.32","high":"3191.77","low":"2949.1","close":"3051.63","volume":"7342576","vol_ccy":"734257.6","vol_ccy_quote":"2268822942.408","confirm":1},{"ts":1629259200000,"open":"3051.62","high":"3116.18","low":"2991.31","close":"3109.3","volume":"5036046","vol_ccy":"503604.6","vol_ccy_quote":"1544606927.6715","confirm":1},{"ts":1629302400000,"open":"3109.29","high":"3125.66","low":"2968.2","close":"2968.43","volume":"4953696","vol_ccy":"495369.6","vol_ccy_quote":"1507357678.992","confirm":1},{"ts":1629345600000,"open":"2968.43","high":"3080","low":"2960","close":"3067.43","volume":"5245018","vol_ccy":"524501.8","vol_ccy_quote":"1583452576.637","confirm":1},{"ts":1629388800000,"open":"3067.44","high":"3245.88","low":"3023.33","close":"3218.2","volume":"4640568","vol_ccy":"464056.8","vol_ccy_quote":"1456540878.87","confirm":1},{"ts":1629432000000,"open":"3218.2","high":"3304.99","low":"3186.12","close":"3285.49","volume":"4227650","vol_ccy":"422765","vol_ccy_quote":"1373436655.5","confirm":1},{"ts":1629475200000,"open":"3285.48","high":"3300","low":"3219","close":"3276.98","volume":"2914008","vol_ccy":"291400.8","vol_ccy_quote":"952986977.292","confirm":1},{"ts":1629518400000,"open":"3276.99","high":"3313.98","low":"3240.01","close":"3274","volume":"3671114","vol_ccy":"367111.4","vol_ccy_quote":"1202746888.693","confirm":1},{"ts":1629561600000,"open":"3274.01","high":"3294.77","low":"3205","close":"3227","volume":"2846604","vol_ccy":"284660.4","vol_ccy_quote":"925201808.778","confirm":1},{"ts":1629604800000,"open":"3226.88","high":"3275","low":"3153.68","close":"3180.67","volume":"3743222","vol_ccy":"374322.2","vol_ccy_quote":"1201221463.3265","confirm":1},{"ts":1629648000000,"open":"3180.66","high":"3368.38","low":"3123","close":"3343.84","volume":"4549488","vol_ccy":"454948.8","vol_ccy_quote":"1480389746.736","confirm":1},{"ts":1629691200000,"open":"3343.84","high":"3378.16","low":"3297.08","close":"3327.16","volume":"4128763","vol_ccy":"412876.3","vol_ccy_quote":"1377586547.528","confirm":1},{"ts":1629734400000,"open":"3327.17","high":"3357.65","low":"3276","close":"3323.38","volume":"2899288","vol_ccy":"289928.8","vol_ccy_quote":"962868041.24","confirm":1},{"ts":1629777600000,"open":"3323.38","high":"3357.82","low":"3205","close":"3215.16","volume":"4743438","vol_ccy":"474343.8","vol_ccy_quote":"1553637221.892","confirm":1},{"ts":1629820800000,"open":"3215.15","high":"3230.74","low":"3142.88","close":"3176.6","volume":"4704063","vol_ccy":"470406.3","vol_ccy_quote":"1501227617.45775","confirm":1},{"ts":1629864000000,"open":"3176.59","high":"3227","low":"3075.84","close":"3217","volume":"6078793","vol_ccy":"607879.3","vol_ccy_quote":"1929474245.22475","confirm":1},{"ts":1629907200000,"open":"3217.21","high":"3251.78","low":"3140.28","close":"3148.59","volume":"2981858","vol_ccy":"298185.8","vol_ccy_quote":"951053172.597","confirm":1},{"ts":1629950400000,"open":"3148.6","high":"3168.62","low":"3053","close":"3106.18","volume":"6597714","vol_ccy":"659771.4","vol_ccy_quote":"2057892973.74","confirm":1},{"ts":1629993600000,"open":"3106.07","high":"3149.34","low":"3062.37","close":"3094.94","volume":"3525081","vol_ccy":"352508.1","vol_ccy_quote":"1093896085.758","confirm":1},{"ts":1630036800000,"open":"3094.98","high":"3248.74","low":"3078","close":"3239.76","volume":"5109121","vol_ccy":"510912.1","vol_ccy_quote":"1617225833.977","confirm":1},{"ts":1630080000000,"open":"3239.98","high":"3290.09","low":"3222.88","close":"3245.21","volume":"2564821","vol_ccy":"256482.1","vol_ccy_quote":"833448843.234","confirm":1},{"ts":1630123200000,"open":"3245.94","high":"3259.5","low":"3209","close":"3246.26","volume":"2370881","vol_ccy":"237088.1","vol_ccy_quote":"768206934.4175","confirm":1},{"ts":1630166400000,"open":"3246.25","high":"3287.97","low":"3156.08","close":"3178.83","volume":"3015731","vol_ccy":"301573.1","vol_ccy_quote":"970245857.10075","confirm":1},{"ts":1630209600000,"open":"3178.83","high":"3217.5","low":"3147.17","close":"3187","volume":"2887158","vol_ccy":"288715.8","vol_ccy_quote":"918874122.975","confirm":1},{"ts":1630252800000,"open":"3187.36","high":"3257.78","low":"3142.99","close":"3162.17","volume":"3051557","vol_ccy":"305155.7","vol_ccy_quote":"972706680.4275","confirm":1},{"ts":1630296000000,"open":"3162.17","high":"3224.45","low":"3146.92","close":"3217.74","volume":"3624973","vol_ccy":"362497.3","vol_ccy_quote":"1155576142.886","confirm":1},{"ts":1630339200000,"open":"3218","high":"3347.78","low":"3187","close":"3237","volume":"5755820","vol_ccy":"575582","vol_ccy_quote":"1869170887.99","confirm":1},{"ts":1630382400000,"open":"3237.01","high":"3477","low":"3213.3","close":"3390","volume":"8202558","vol_ccy":"820255.8","vol_ccy_quote":"2730900191.9745","confirm":1},{"ts":1630425600000,"open":"3390","high":"3445.98","low":"3335.7","close":"3441.05","volume":"4191298","vol_ccy":"419129.8","vol_ccy_quote":"1426375200.5885","confirm":1},{"ts":1630468800000,"open":"3441.05","high":"3586.32","low":"3426.07","close":"3580","volume":"5234490","vol_ccy":"523449","vol_ccy_quote":"1836447533.64","confirm":1},{"ts":1630512000000,"open":"3580","high":"3848.88","low":"3575.83","close":"3767.02","volume":"6941810","vol_ccy":"694181","vol_ccy_quote":"2563563575.7825","confirm":1},{"ts":1630555200000,"open":"3767.03","high":"3835","low":"3723.01","close":"3758.26","volume":"3998250","vol_ccy":"399825","vol_ccy_quote":"1507670105.625","confirm":1},{"ts":1630598400000,"open":"3758.27","high":"3831.77","low":"3707.69","close":"3807.57","volume":"2910197","vol_ccy":"291019.7","vol_ccy_quote":"1098984968.6025","confirm":1},{"ts":1630641600000,"open":"3807.56","high":"4034","low":"3750","close":"3968.83","volume":"6521309","vol_ccy":"652130.9","vol_ccy_quote":"2536852783.76275","confirm":1},{"ts":1630684800000,"open":"3968.84","high":"3986","low":"3855.63","close":"3921.54","volume":"2777682","vol_ccy":"277768.2","vol_ccy_quote":"1092463025.0205","confirm":1},{"ts":1630728000000,"open":"3921.54","high":"3956","low":"3881.25","close":"3917.63","volume":"2635510","vol_ccy":"263551","vol_ccy_quote":"1032884041.855","confirm":1},{"ts":1630771200000,"open":"3917.62","high":"3926","low":"3831.21","close":"3846.62","volume":"2141964","vol_ccy":"214196.4","vol_ccy_quote":"831159678.195","confirm":1},{"ts":1630814400000,"open":"3846.5","high":"3958","low":"3835","close":"3908.18","volume":"3371601","vol_ccy":"337160.1","vol_ccy_quote":"1310514335.892","confirm":1},{"ts":1630857600000,"open":"3908.19","high":"3988.44","low":"3896.85","close":"3905.42","volume":"1959256","vol_ccy":"195925.6","vol_ccy_quote":"768954100.46","confirm":1},{"ts":1630900800000,"open":"3905.49","high":"3977.89","low":"3861.12","close":"3925.55","volume":"3558831","vol_ccy":"355883.1","vol_ccy_quote":"1394176492.78875","confirm":1},{"ts":1630944000000,"open":"3926.19","high":"3972.85","low":"3887.44","close":"3915.46","volume":"2223799","vol_ccy":"222379.9","vol_ccy_quote":"872948961.7515","confirm":1},{"ts":1630987200000,"open":"3915.47","high":"3936.25","low":"2991.26","close":"3452.57","volume":"11837568","vol_ccy":"1183756.8","vol_ccy_quote":"4230613630.56","confirm":1},{"ts":1631030400000,"open":"3452.21","high":"3577.74","low":"3320","close":"3430.19","volume":"6359895","vol_ccy":"635989.5","vol_ccy_quote":"2191006087.1325","confirm":1},{"ts":1631073600000,"open":"3430.19","high":"3488","low":"3216","close":"3418.35","volume":"7534743","vol_ccy":"753474.3","vol_ccy_quote":"2552872647.4305","confirm":1},{"ts":1631116800000,"open":"3418.34","high":"3560.92","low":"3400","close":"3470.79","volume":"3655259","vol_ccy":"365525.9","vol_ccy_quote":"1265637997.82375","confirm":1},{"ts":1631160000000,"open":"3470.8","high":"3570.76","low":"3390.01","close":"3522.1","volume":"4933869","vol_ccy":"493386.9","vol_ccy_quote":"1721139496.23075","confirm":1},{"ts":1631203200000,"open":"3522.1","high":"3557","low":"3406.63","close":"3467","volume":"2864262","vol_ccy":"286426.2","vol_ccy_quote":"999106858.3815","confirm":1},{"ts":1631246400000,"open":"3466.73","high":"3481.99","low":"3205.01","close":"3298.1","volume":"7707437","vol_ccy":"770743.7","vol_ccy_quote":"2591978306.49275","confirm":1},{"ts":1631289600000,"open":"3298.66","high":"3342.91","low":"3143.77","close":"3242.37","volume":"3699339","vol_ccy":"369933.9","vol_ccy_quote":"1204847892.09225","confirm":1},{"ts":1631332800000,"open":"3242.36","high":"3347.86","low":"3219.65","close":"3310.14","volume":"3319625","vol_ccy":"331962.5","vol_ccy_quote":"1088837829.90625","confirm":1},{"ts":1631376000000,"open":"3310.45","high":"3341.96","low":"3231.06","close":"3327.71","volume":"2447181","vol_ccy":"244718.1","vol_ccy_quote":"808253717.0895","confirm":1},{"ts":1631419200000,"open":"3327.71","high":"3474.25","low":"3293.18","close":"3416.71","volume":"3562331","vol_ccy":"356233.1","vol_ccy_quote":"1203342053.05875","confirm":1},{"ts":1631462400000,"open":"3415.98","high":"3452.24","low":"3250","close":"3257.86","volume":"3795024","vol_ccy":"379502.4","vol_ccy_quote":"1269063615.648","confirm":1},{"ts":1631505600000,"open":"3258.13","high":"3389.59","low":"3107","close":"3202.35","volume":"8406429","vol_ccy":"840642.9","vol_ccy_quote":"2723067225.07575","confirm":1},{"ts":1631548800000,"open":"3202.81","high":"3340","low":"3183.81","close":"3293.51","volume":"2729707","vol_ccy":"272970.7","vol_ccy_quote":"888528500.04775","confirm":1},{"ts":1631592000000,"open":"3293.52","high":"3411.76","low":"3273.99","close":"3388.92","volume":"3956747","vol_ccy":"395674.7","vol_ccy_quote":"1322363641.94825","confirm":1},{"ts":1631635200000,"open":"3388.4","high":"3454.44","low":"3331","close":"3396.19","volume":"2284756","vol_ccy":"228475.6","vol_ccy_quote":"775105186.567","confirm":1},{"ts":1631678400000,"open":"3396.19","high":"3507.28","low":"3358","close":"3497.34","volume":"3598711","vol_ccy":"359871.1","vol_ccy_quote":"1237849522.34775","confirm":1},{"ts":1631721600000,"open":"3497.08","high":"3627.31","low":"3494.69","close":"3542.88","volume":"3348472","vol_ccy":"334847.2","vol_ccy_quote":"1185523163.128","confirm":1},{"ts":1631764800000,"open":"3542.88","high":"3677.64","low":"3535","close":"3618.4","volume":"5114200","vol_ccy":"511420","vol_ccy_quote":"1837777541.6","confirm":1},{"ts":1631808000000,"open":"3618.1","high":"3635.4","low":"3481.52","close":"3562.91","volume":"2720593","vol_ccy":"272059.3","vol_ccy_quote":"972471206.81225","confirm":1},{"ts":1631851200000,"open":"3563.08","high":"3585","low":"3403.5","close":"3448.94","volume":"4528634","vol_ccy":"452863.4","vol_ccy_quote":"1585080772.242","confirm":1},{"ts":1631894400000,"open":"3449.01","high":"3470.16","low":"3346.08","close":"3451.02","volume":"3300032","vol_ccy":"330003.2","vol_ccy_quote":"1131603248.016","confirm":1},{"ts":1631937600000,"open":"3451.03","high":"3544.84","low":"3447.36","close":"3474.9","volume":"3223062","vol_ccy":"322306.2","vol_ccy_quote":"1121474897.8515","confirm":1},{"ts":1631980800000,"open":"3475","high":"3491.4","low":"3372","close":"3413.38","volume":"2492772","vol_ccy":"249277.2","vol_ccy_quote":"857001303.354","confirm":1},{"ts":1632024000000,"open":"3413.38","high":"3457.12","low":"3300","close":"3362.87","volume":"3276307","vol_ccy":"327630.7","vol_ccy_quote":"1108486871.61475","confirm":1},{"ts":1632067200000,"open":"3362.88","high":"3379.55","low":"3152.5","close":"3188.09","volume":"4206284","vol_ccy":"420628.4","vol_ccy_quote":"1375772442.442","confirm":1},{"ts":1632110400000,"open":"3188.1","high":"3219.79","low":"2907.65","close":"3087.59","volume":"9826232","vol_ccy":"982623.2","vol_ccy_quote":"3046900822.654","confirm":1},{"ts":1632153600000,"open":"3087.33","high":"3124.78","low":"2804.7","close":"2998.19","volume":"6988224","vol_ccy":"698822.4","vol_ccy_quote":"2099087784","confirm":1},{"ts":1632196800000,"open":"2998.19","high":"3109","low":"2951.12","close":"3036.87","volume":"5449057","vol_ccy":"544905.7","vol_ccy_quote":"1647683131.1315","confirm":1},{"ts":1632240000000,"open":"3036.52","high":"3049.58","low":"2645.62","close":"2867.3","volume":"9171143","vol_ccy":"917114.3","vol_ccy_quote":"2659406776.9965","confirm":1},{"ts":1632283200000,"open":"2867.35","high":"3014.69","low":"2833","close":"3007.25","volume":"5559187","vol_ccy":"555918.7","vol_ccy_quote":"1629160054.45575","confirm":1},{"ts":1632326400000,"open":"3007.45","high":"3122.75","low":"2990.16","close":"3119.13","volume":"4342648","vol_ccy":"434264.8","vol_ccy_quote":"1328794919.238","confirm":1},{"ts":1632369600000,"open":"3119.13","high":"3148.42","low":"3041.93","close":"3092.01","volume":"4511640","vol_ccy":"451164","vol_ccy_quote":"1398776458.59","confirm":1},{"ts":1632412800000,"open":"3092","high":"3173.93","low":"3069.46","close":"3074.57","volume":"3642221","vol_ccy":"364222.1","vol_ccy_quote":"1129995423.029","confirm":1},{"ts":1632456000000,"open":"3074.57","high":"3117.8","low":"2730.91","close":"2876.36","volume":"12747165","vol_ccy":"1274716.5","vol_ccy_quote":"3760298950.515","confirm":1},{"ts":1632499200000,"open":"2876.36","high":"2981.63","low":"2859.33","close":"2911.41","volume":"3583016","vol_ccy":"358301.6","vol_ccy_quote":"1041648141.242","confirm":1},{"ts":1632542400000,"open":"2911.41","high":"2970.59","low":"2800","close":"2923.42","volume":"6423833","vol_ccy":"642383.3","vol_ccy_quote":"1863781999.3715","confirm":1},{"ts":1632585600000,"open":"2922.84","high":"2946.58","low":"2841","close":"2866.66","volume":"3110280","vol_ccy":"311028","vol_ccy_quote":"900199009.56","confirm":1},{"ts":1632628800000,"open":"2866.67","high":"3058","low":"2737.03","close":"3052.67","volume":"7448769","vol_ccy":"744876.9","vol_ccy_quote":"2181440902.76325","confirm":1},{"ts":1632672000000,"open":"3053","high":"3166.16","low":"3009.53","close":"3132.3","volume":"3160589","vol_ccy":"316058.9","vol_ccy_quote":"976700225.57775","confirm":1},{"ts":1632715200000,"open":"3131.96","high":"3149","low":"3031.17","close":"3059.16","volume":"4131641","vol_ccy":"413164.1","vol_ccy_quote":"1277843224.67225","confirm":1},{"ts":1632758400000,"open":"3059.28","high":"3061.7","low":"2893.15","close":"2947.98","volume":"3361745","vol_ccy":"336174.5","vol_ccy_quote":"1005339087.04875","confirm":1},{"ts":1632801600000,"open":"2947.98","high":"2972.1","low":"2836.75","close":"2844.46","volume":"5259311","vol_ccy":"525931.1","vol_ccy_quote":"1525369802.77975","confirm":1},{"ts":1632844800000,"open":"2844.05","high":"2907.54","low":"2786.18","close":"2896.45","volume":"3758756","vol_ccy":"375875.6","vol_ccy_quote":"1074461075.758","confirm":1},{"ts":1632888000000,"open":"2896.46","high":"2950","low":"2851.23","close":"2861.91","volume":"3733724","vol_ccy":"373372.4","vol_ccy_quote":"1079008898.76","confirm":1},{"ts":1632931200000,"open":"2861.91","high":"3038.51","low":"2780.58","close":"3029.32","volume":"4602591","vol_ccy":"460259.1","vol_ccy_quote":"1347445335.978","confirm":1},{"ts":1632974400000,"open":"3029.32","high":"3051.66","low":"2941.57","close":"2985.46","volume":"5294682","vol_ccy":"529468.2","vol_ccy_quote":"1589464860.0705","confirm":1},{"ts":1633017600000,"open":"2985.46","high":"3047.83","low":"2955","close":"3001.46","volume":"3379517","vol_ccy":"337951.7","vol_ccy_quote":"1012989098.76875","confirm":1},{"ts":1633060800000,"open":"3001.45","high":"3280.26","low":"2989","close":"3235.48","volume":"6778070","vol_ccy":"677807","vol_ccy_quote":"2119195781.3325","confirm":1},{"ts":1633104000000,"open":"3235.87","high":"3344.56","low":"3223.65","close":"3269.1","volume":"3509171","vol_ccy":"350917.1","vol_ccy_quote":"1146900603.3445","confirm":1},{"ts":1633147200000,"open":"3269.1","high":"3399.94","low":"3258.78","close":"3386.99","volume":"3416451","vol_ccy":"341645.1","vol_ccy_quote":"1137234898.48275","confirm":1},{"ts":1633190400000,"open":"3386.47","high":"3474.87","low":"3342.02","close":"3406.59","volume":"3540878","vol_ccy":"354087.8","vol_ccy_quote":"1204779313.4025","confirm":1},{"ts":1633233600000,"open":"3406.59","high":"3449","low":"3370.67","close":"3404.74","volume":"2283222","vol_ccy":"228322.2","vol_ccy_quote":"778064977.05","confirm":1},{"ts":1633276800000,"open":"3404.74","high":"3490.62","low":"3322.42","close":"3337.35","volume":"3748755","vol_ccy":"374875.5","vol_ccy_quote":"1270371534.07875","confirm":1},{"ts":1633320000000,"open":"3337.35","high":"3428.9","low":"3268.18","close":"3323.65","volume":"4792815","vol_ccy":"479281.5","vol_ccy_quote":"1600570154.88","confirm":1},{"ts":1633363200000,"open":"3323","high":"3441.43","low":"3311.63","close":"3387.75","volume":"3583111","vol_ccy":"358311.1","vol_ccy_quote":"1206058142.82275","confirm":1},{"ts":1633406400000,"open":"3387.74","high":"3476.66","low":"3365","close":"3420.65","volume":"3199552","vol_ccy":"319955.2","vol_ccy_quote":"1091851119.44","confirm":1},{"ts":1633449600000,"open":"3420.66","high":"3548.55","low":"3408.36","close":"3486.47","volume":"2432406","vol_ccy":"243240.6","vol_ccy_quote":"843074352.006","confirm":1},{"ts":1633492800000,"open":"3486.17","high":"3634.69","low":"3340","close":"3616.92","volume":"6512586","vol_ccy":"651258.6","vol_ccy_quote":"2292068823.477","confirm":1},{"ts":1633536000000,"open":"3616.02","high":"3624.94","low":"3469.31","close":"3519.4","volume":"2887262","vol_ccy":"288726.2","vol_ccy_quote":"1027119636.5885","confirm":1},{"ts":1633579200000,"open":"3519.4","high":"3650","low":"3503.75","close":"3586.1","volume":"4467455","vol_ccy":"446745.5","vol_ccy_quote":"1592563942.71875","confirm":1},{"ts":1633622400000,"open":"3586.15","high":"3658","low":"3552.03","close":"3575.28","volume":"2175156","vol_ccy":"217515.6","vol_ccy_quote":"781504186.194","confirm":1},{"ts":1633665600000,"open":"3575","high":"3676.58","low":"3546.51","close":"3621.71","volume":"4247781","vol_ccy":"424778.1","vol_ccy_quote":"1531303811.595","confirm":1},{"ts":1633708800000,"open":"3621.71","high":"3649","low":"3530","close":"3579.49","volume":"2152239","vol_ccy":"215223.9","vol_ccy_quote":"773740681.695","confirm":1},{"ts":1633752000000,"open":"3579.5","high":"3639.67","low":"3567.17","close":"3599.5","volume":"2408810","vol_ccy":"240881","vol_ccy_quote":"866318881.26","confirm":1},{"ts":1633795200000,"open":"3599.51","high":"3608.85","low":"3470","close":"3531.08","volume":"2252645","vol_ccy":"225264.5","vol_ccy_quote":"800220599.22","confirm":1},{"ts":1633838400000,"open":"3531.08","high":"3606.66","low":"3506","close":"3557.91","volume":"2928197","vol_ccy":"292819.7","vol_ccy_quote":"1039630723.12625","confirm":1},{"ts":1633881600000,"open":"3557.92","high":"3572","low":"3365.81","close":"3518.47","volume":"3793653","vol_ccy":"379365.3","vol_ccy_quote":"1329125296.815","confirm":1},{"ts":1633924800000,"open":"3518.46","high":"3627.2","low":"3503.09","close":"3593.52","volume":"4277691","vol_ccy":"427769.1","vol_ccy_quote":"1523100754.96425","confirm":1},{"ts":1633968000000,"open":"3593.52","high":"3599.72","low":"3447.2","close":"3485.73","volume":"3229304","vol_ccy":"322930.4","vol_ccy_quote":"1140442432.142","confirm":1},{"ts":1634011200000,"open":"3486.23","high":"3548","low":"3403.32","close":"3505.52","volume":"5592988","vol_ccy":"559298.8","vol_ccy_quote":"1949585579.829","confirm":1},{"ts":1634054400000,"open":"3505.06","high":"3533.95","low":"3411.76","close":"3501.51","volume":"2645262","vol_ccy":"264526.2","vol_ccy_quote":"922685902.434","confirm":1},{"ts":1634097600000,"open":"3501.51","high":"3524.93","low":"3411.12","close":"3485.73","volume":"4465514","vol_ccy":"446551.4","vol_ccy_quote":"1554366160.5265","confirm":1},{"ts":1634140800000,"open":"3485.74","high":"3659.29","low":"3480.1","close":"3643.49","volume":"3325235","vol_ccy":"332523.5","vol_ccy_quote":"1186162865.6425","confirm":1},{"ts":1634184000000,"open":"3643.5","high":"3824","low":"3613.27","close":"3809.01","volume":"4528462","vol_ccy":"452846.2","vol_ccy_quote":"1685695072.959","confirm":1},{"ts":1634227200000,"open":"3809.05","high":"3844.85","low":"3734.6","close":"3821.78","volume":"3722551","vol_ccy":"372255.1","vol_ccy_quote":"1415526075.607","confirm":1},{"ts":1634270400000,"open":"3821.78","high":"3862.99","low":"3744.5","close":"3790.39","volume":"3977782","vol_ccy":"397778.2","vol_ccy_quote":"1513512239.853","confirm":1},{"ts":1634313600000,"open":"3790.59","high":"3912","low":"3788.09","close":"3842.98","volume":"3166105","vol_ccy":"316610.5","vol_ccy_quote":"1213699439.8575","confirm":1},{"ts":1634356800000,"open":"3842.98","high":"3978","low":"3832.28","close":"3907.5","volume":"3990182","vol_ccy":"399018.2","vol_ccy_quote":"1552256611.458","confirm":1},{"ts":1634400000000,"open":"3907.88","high":"3914.61","low":"3792.87","close":"3878.54","volume":"2611724","vol_ccy":"261172.4","vol_ccy_quote":"1011644762.09","confirm":1},{"ts":1634443200000,"open":"3878.55","high":"3922.77","low":"3751.26","close":"3787.64","volume":"3216083","vol_ccy":"321608.3","vol_ccy_quote":"1233385518.9565","confirm":1},{"ts":1634486400000,"open":"3787.64","high":"3895.93","low":"3634.09","close":"3854.6","volume":"4105788","vol_ccy":"410578.8","vol_ccy_quote":"1557352076.022","confirm":1},{"ts":1634529600000,"open":"3854.19","high":"3887.14","low":"3674.12","close":"3761.34","volume":"5228249","vol_ccy":"522824.9","vol_ccy_quote":"1983700928.51775","confirm":1},{"ts":1634572800000,"open":"3761.33","high":"3834.71","low":"3693.07","close":"3823.48","volume":"2561241","vol_ccy":"256124.1","vol_ccy_quote":"967674628.10475","confirm":1},{"ts":1634616000000,"open":"3823.49","high":"3864.88","low":"3741.01","close":"3774.5","volume":"4470114","vol_ccy":"447011.4","vol_ccy_quote":"1699076921.058","confirm":1},{"ts":1634659200000,"open":"3774.5","high":"3905.65","low":"3774.49","close":"3846.19","volume":"2492370","vol_ccy":"249237","vol_ccy_quote":"953383241.6775","confirm":1},{"ts":1634702400000,"open":"3846.19","high":"4085.12","low":"3828.08","close":"4081.94","volume":"4475945","vol_ccy":"447594.5","vol_ccy_quote":"1772623045.17125","confirm":1},{"ts":1634745600000,"open":"4081.81","high":"4244.46","low":"4053.55","close":"4186.22","volume":"4821780","vol_ccy":"482178","vol_ccy_quote":"1996945008.78","confirm":1},{"ts":1634788800000,"open":"4186.22","high":"4386","low":"4009.48","close":"4091.22","volume":"10077911","vol_ccy":"1007791.1","vol_ccy_quote":"4200705096.753","confirm":1},{"ts":1634832000000,"open":"4091.22","high":"4167.8","low":"4040","close":"4159.23","volume":"3769365","vol_ccy":"376936.5","vol_ccy_quote":"1550928787.78125","confirm":1},{"ts":1634875200000,"open":"4159.24","high":"4172.01","low":"3954.54","close":"3968.81","volume":"5311371","vol_ccy":"531137.1","vol_ccy_quote":"2158355276.415","confirm":1},{"ts":1634918400000,"open":"3968.68","high":"4037.91","low":"3890","close":"4022.71","volume":"3283745","vol_ccy":"328374.5","vol_ccy_quote":"1306873044.4625","confirm":1},{"ts":1634961600000,"open":"4022.72","high":"4098.8","low":"3938.06","close":"4086.35","volume":"3719465","vol_ccy":"371946.5","vol_ccy_quote":"1501355538.18625","confirm":1},{"ts":1635004800000,"open":"4086.35","high":"4189.72","low":"4066.11","close":"4135.35","volume":"2250421","vol_ccy":"225042.1","vol_ccy_quote":"927034488.50325","confirm":1},{"ts":1635048000000,"open":"4135.35","high":"4138.71","low":"3980.49","close":"4000","volume":"4010705","vol_ccy":"401070.5","vol_ccy_quote":"1629805123.94375","confirm":1},{"ts":1635091200000,"open":"3999.83","high":"4146.21","low":"3961.5","close":"4136.97","volume":"2517484","vol_ccy":"251748.4","vol_ccy_quote":"1022382350.321","confirm":1},{"ts":1635134400000,"open":"4136.57","high":"4218","low":"4107.6","close":"4212.7","volume":"3235239","vol_ccy":"323523.9","vol_ccy_quote":"1348679743.59825","confirm":1},{"ts":1635177600000,"open":"4212.7","high":"4262.01","low":"4174.44","close":"4225.6","volume":"2380866","vol_ccy":"238086.6","vol_ccy_quote":"1004412963.3375","confirm":1},{"ts":1635220800000,"open":"4225.6","high":"4233","low":"4125","close":"4187.62","volume":"3219225","vol_ccy":"321922.5","vol_ccy_quote":"1349758267.6125","confirm":1},{"ts":1635264000000,"open":"4188.25","high":"4301.89","low":"4088.47","close":"4211.45","volume":"3785014","vol_ccy":"378501.4","vol_ccy_quote":"1588765304.021","confirm":1},{"ts":1635307200000,"open":"4211.44","high":"4312.89","low":"3925.32","close":"3993.1","volume":"7733546","vol_ccy":"773354.6","vol_ccy_quote":"3179019087.2875","confirm":1},{"ts":1635350400000,"open":"3993.1","high":"4024.86","low":"3887.9","close":"3996.01","volume":"3419991","vol_ccy":"341999.1","vol_ccy_quote":"1359606307.07925","confirm":1},{"ts":1635393600000,"open":"3996.53","high":"4208.97","low":"3983","close":"4151.01","volume":"4262169","vol_ccy":"426216.9","vol_ccy_quote":"1741043824.92975","confirm":1},{"ts":1635436800000,"open":"4151.01","high":"4412.53","low":"4120","close":"4382.18","volume":"5718927","vol_ccy":"571892.7","vol_ccy_quote":"2439940172.061","confirm":1},{"ts":1635480000000,"open":"4382.18","high":"4448.48","low":"4278","close":"4440.84","volume":"4646986","vol_ccy":"464698.6","vol_ccy_quote":"2038807020.175","confirm":1},{"ts":1635523200000,"open":"4440.84","high":"4464.49","low":"4332.49","close":"4344.91","volume":"2422344","vol_ccy":"242234.4","vol_ccy_quote":"1064785512.978","confirm":1},{"ts":1635566400000,"open":"4344.9","high":"4384.09","low":"4232.25","close":"4282.48","volume":"3293940","vol_ccy":"329394","vol_ccy_quote":"1419994476.42","confirm":1},{"ts":1635609600000,"open":"4282","high":"4397.55","low":"4247.18","close":"4370.83","volume":"2757410","vol_ccy":"275741","vol_ccy_quote":"1192411622.99","confirm":1},{"ts":1635652800000,"open":"4370.84","high":"4383.16","low":"4161.88","close":"4214.4","volume":"3903871","vol_ccy":"390387.1","vol_ccy_quote":"1671860082.847","confirm":1},{"ts":1635696000000,"open":"4214.39","high":"4330","low":"4173.13","close":"4189.55","volume":"2560323","vol_ccy":"256032.3","vol_ccy_quote":"1082189004.59025","confirm":1},{"ts":1635739200000,"open":"4189.54","high":"4386.12","low":"4142","close":"4350.85","volume":"3908211","vol_ccy":"390821.1","vol_ccy_quote":"1667683463.39025","confirm":1},{"ts":1635782400000,"open":"4350.67","high":"4367.66","low":"4263.19","close":"4319.36","volume":"2496484","vol_ccy":"249648.4","vol_ccy_quote":"1079784252.648","confirm":1},{"ts":1635825600000,"open":"4319.35","high":"4526.92","low":"4315.65","close":"4510.71","volume":"4975204","vol_ccy":"497520.4","vol_ccy_quote":"2198123486.663","confirm":1},{"ts":1635868800000,"open":"4510.75","high":"4683.37","low":"4475.66","close":"4592.47","volume":"3025238","vol_ccy":"302523.8","vol_ccy_quote":"1381191316.6375","confirm":1},{"ts":1635912000000,"open":"4592.46","high":"4693.57","low":"4453.61","close":"4542.04","volume":"3674797","vol_ccy":"367479.7","vol_ccy_quote":"1679536570.474","confirm":1},{"ts":1635955200000,"open":"4542.04","high":"4674.47","low":"4494.67","close":"4557.07","volume":"2390386","vol_ccy":"239038.6","vol_ccy_quote":"1091704226.1125","confirm":1},{"ts":1635998400000,"open":"4557","high":"4590.58","low":"4460.55","close":"4479.24","volume":"3648961","vol_ccy":"364896.1","vol_ccy_quote":"1650002693.06425","confirm":1},{"ts":1636041600000,"open":"4479.24","high":"4558","low":"4420.97","close":"4543.25","volume":"2381849","vol_ccy":"238184.9","vol_ccy_quote":"1071918987.4885","confirm":1},{"ts":1636084800000,"open":"4543.25","high":"4574","low":"4452","close":"4464.67","volume":"2695630","vol_ccy":"269563","vol_ccy_quote":"1215319394.24","confirm":1},{"ts":1636128000000,"open":"4464.46","high":"4511.82","low":"4444.26","close":"4493.1","volume":"1528124","vol_ccy":"152812.4","vol_ccy_quote":"684356580.284","confirm":1},{"ts":1636171200000,"open":"4492.56","high":"4518","low":"4324.16","close":"4397.62","volume":"3415105","vol_ccy":"341510.5","vol_ccy_quote":"1513945074.8925","confirm":1},{"ts":1636214400000,"open":"4397.62","high":"4574.52","low":"4382.7","close":"4551.51","volume":"1918249","vol_ccy":"191824.9","vol_ccy_quote":"858720949.52875","confirm":1},{"ts":1636257600000,"open":"4551.51","high":"4627.7","low":"4520.44","close":"4605.39","volume":"2228069","vol_ccy":"222806.9","vol_ccy_quote":"1019622304.194","confirm":1},{"ts":1636300800000,"open":"4604.86","high":"4746","low":"4586.03","close":"4721.22","volume":"2198097","vol_ccy":"219809.7","vol_ccy_quote":"1025308390.41675","confirm":1},{"ts":1636344000000,"open":"4721.21","high":"4836","low":"4703.19","close":"4762.9","volume":"2835566","vol_ccy":"283556.6","vol_ccy_quote":"1348545567.195","confirm":1},{"ts":1636387200000,"open":"4762.9","high":"4827.93","low":"4728.45","close":"4816.16","volume":"2086392","vol_ccy":"208639.2","vol_ccy_quote":"998100723.312","confirm":1},{"ts":1636430400000,"open":"4816.17","high":"4848","low":"4751.11","close":"4789.71","volume":"3304215","vol_ccy":"330421.5","vol_ccy_quote":"1586435400.82125","confirm":1},{"ts":1636473600000,"open":"4789.72","high":"4804.15","low":"4678","close":"4691.48","volume":"2931448","vol_ccy":"293144.8","vol_ccy_quote":"1389751860.77","confirm":1},{"ts":1636516800000,"open":"4691.48","high":"4877.7","low":"4676.5","close":"4849","volume":"3303911","vol_ccy":"330391.1","vol_ccy_quote":"1577178082.337","confirm":1},{"ts":1636560000000,"open":"4849","high":"4870","low":"4445.18","close":"4637.66","volume":"4908884","vol_ccy":"490888.4","vol_ccy_quote":"2307401288.664","confirm":1},{"ts":1636603200000,"open":"4636.92","high":"4778.88","low":"4621.01","close":"4718.51","volume":"2958573","vol_ccy":"295857.3","vol_ccy_quote":"1387224583.959","confirm":1},{"ts":1636646400000,"open":"4718.51","high":"4813.41","low":"4692.05","close":"4776.99","volume":"2408481","vol_ccy":"240848.1","vol_ccy_quote":"1144086278.544","confirm":1},{"ts":1636689600000,"open":"4776.99","high":"4788","low":"4535","close":"4570.08","volume":"4856168","vol_ccy":"485616.8","vol_ccy_quote":"2266624912.294","confirm":1},{"ts":1636732800000,"open":"4570.08","high":"4708.78","low":"4507.7","close":"4638.16","volume":"3513640","vol_ccy":"351364","vol_ccy_quote":"1618445829.52","confirm":1},{"ts":1636776000000,"open":"4638.16","high":"4699.18","low":"4584.22","close":"4680.79","volume":"2668031","vol_ccy":"266803.1","vol_ccy_quote":"1240791161.82125","confirm":1},{"ts":1636819200000,"open":"4680.66","high":"4707","low":"4617.11","close":"4625.99","volume":"2347631","vol_ccy":"234763.1","vol_ccy_quote":"1093453743.239","confirm":1},{"ts":1636862400000,"open":"4625.99","high":"4658","low":"4568.17","close":"4585.48","volume":"2900681","vol_ccy":"290068.1","vol_ccy_quote":"1337042800.821","confirm":1},{"ts":1636905600000,"open":"4585.49","high":"4727.51","low":"4516.2","close":"4704.22","volume":"3398799","vol_ccy":"339879.9","vol_ccy_quote":"1574784234.0645","confirm":1},{"ts":1636948800000,"open":"4704.22","high":"4785.99","low":"4632.02","close":"4648.88","volume":"3739027","vol_ccy":"373902.7","vol_ccy_quote":"1754642177.74925","confirm":1},{"ts":1636992000000,"open":"4648.18","high":"4662","low":"4226","close":"4309.78","volume":"6643420","vol_ccy":"664342","vol_ccy_quote":"2963955189.58","confirm":1},{"ts":1637035200000,"open":"4309.77","high":"4364.5","low":"4091.22","close":"4285.36","volume":"7303071","vol_ccy":"730307.1","vol_ccy_quote":"3113089204.00875","confirm":1},{"ts":1637078400000,"open":"4285.36","high":"4329.7","low":"4060","close":"4122.02","volume":"4854128","vol_ccy":"485412.8","vol_ccy_quote":"2038379408.656","confirm":1},{"ts":1637121600000,"open":"4122.28","high":"4261.79","low":"4078.42","close":"4174.79","volume":"5093653","vol_ccy":"509365.3","vol_ccy_quote":"2118613279.596","confirm":1},{"ts":1637164800000,"open":"4174.79","high":"4342.2","low":"4149.03","close":"4280","volume":"3174784","vol_ccy":"317478.4","vol_ccy_quote":"1344998828.992","confirm":1},{"ts":1637208000000,"open":"4280","high":"4299.29","low":"4044.39","close":"4071.27","volume":"5929959","vol_ccy":"592995.9","vol_ccy_quote":"2475009225.17625","confirm":1},{"ts":1637251200000,"open":"4071.26","high":"4105.99","low":"3958.2","close":"4012.8","volume":"6036083","vol_ccy":"603608.3","vol_ccy_quote":"2436804432.61875","confirm":1},{"ts":1637294400000,"open":"4012.79","high":"4235.97","low":"4008.42","close":"4215.25","volume":"3932349","vol_ccy":"393234.9","vol_ccy_quote":"1619383590.95175","confirm":1},{"ts":1637337600000,"open":"4215.26","high":"4335","low":"4210.59","close":"4282.77","volume":"2590282","vol_ccy":"259028.2","vol_ccy_quote":"1103694552.521","confirm":1},{"ts":1637380800000,"open":"4282.77","high":"4333.36","low":"4213","close":"4216.51","volume":"2647162","vol_ccy":"264716.2","vol_ccy_quote":"1128064261.842","confirm":1},{"ts":1637424000000,"open":"4216.32","high":"4436.18","low":"4202.2","close":"4344.6","volume":"2881463","vol_ccy":"288146.3","vol_ccy_quote":"1238978664.3975","confirm":1},{"ts":1637467200000,"open":"4344.6","high":"4389.81","low":"4302","close":"4367.32","volume":"2455452","vol_ccy":"245545.2","vol_ccy_quote":"1068350590.899","confirm":1},{"ts":1637510400000,"open":"4367.32","high":"4426","low":"4133.98","close":"4166.95","volume":"3448055","vol_ccy":"344805.5","vol_ccy_quote":"1473547854.59375","confirm":1},{"ts":1637553600000,"open":"4166.99","high":"4327","low":"4126","close":"4236.33","volume":"4704536","vol_ccy":"470453.6","vol_ccy_quote":"1982529106.688","confirm":1},{"ts":1637596800000,"open":"4236.83","high":"4246.99","low":"4019.32","close":"4178.92","volume":"3776478","vol_ccy":"377647.8","vol_ccy_quote":"1574985814.617","confirm":1},{"ts":1637640000000,"open":"4178.01","high":"4331.67","low":"4060","close":"4272.25","volume":"5988106","vol_ccy":"598810.6","vol_ccy_quote":"2521281552.1145","confirm":1},{"ts":1637683200000,"open":"4272.25","high":"4386.58","low":"4231.52","close":"4247.57","volume":"3434962","vol_ccy":"343496.2","vol_ccy_quote":"1471702598.976","confirm":1},{"ts":1637726400000,"open":"4246.89","high":"4344.4","low":"4165.52","close":"4254","volume":"4852340","vol_ccy":"485234","vol_ccy_quote":"2063555844.885","confirm":1},{"ts":1637769600000,"open":"4252.6","high":"4335.99","low":"4199.1","close":"4317.88","volume":"2550441","vol_ccy":"255044.1","vol_ccy_quote":"1090668676.40925","confirm":1},{"ts":1637812800000,"open":"4317.69","high":"4508.11","low":"4265.03","close":"4476.24","volume":"4564519","vol_ccy":"456451.9","vol_ccy_quote":"2004630619.73325","confirm":1},{"ts":1637856000000,"open":"4476.24","high":"4557.57","low":"4428.96","close":"4430.1","volume":"3244107","vol_ccy":"324410.7","vol_ccy_quote":"1451159620.42725","confirm":1},{"ts":1637899200000,"open":"4430.09","high":"4450","low":"3908","close":"4061.01","volume":"9575960","vol_ccy":"957596","vol_ccy_quote":"4033657690.9","confirm":1},{"ts":1637942400000,"open":"4061","high":"4148","low":"4022","close":"4114.14","volume":"2776936","vol_ccy":"277693.6","vol_ccy_quote":"1134735192.276","confirm":1},{"ts":1637985600000,"open":"4114.13","high":"4183","low":"4083.94","close":"4132.86","volume":"2858989","vol_ccy":"285898.9","vol_ccy_quote":"1180328605.41925","confirm":1},{"ts":1638028800000,"open":"4132.86","high":"4158","low":"3980.6","close":"4027.27","volume":"2779764","vol_ccy":"277976.4","vol_ccy_quote":"1132665572.493","confirm":1},{"ts":1638072000000,"open":"4027.27","high":"4132.05","low":"4008.47","close":"4078.65","volume":"2469838","vol_ccy":"246983.8","vol_ccy_quote":"1003151871.918","confirm":1},{"ts":1638115200000,"open":"4078.65","high":"4374.92","low":"3958.6","close":"4307.22","volume":"4904345","vol_ccy":"490434.5","vol_ccy_quote":"2049941418.73875","confirm":1},{"ts":1638158400000,"open":"4307.5","high":"4375","low":"4278.6","close":"4335.96","volume":"3549838","vol_ccy":"354983.8","vol_ccy_quote":"1535044021.907","confirm":1},{"ts":1638201600000,"open":"4335.97","high":"4503.28","low":"4328.01","close":"4434","volume":"3718907","vol_ccy":"371890.7","vol_ccy_quote":"1636436225.5705","confirm":1},{"ts":1638244800000,"open":"4434.22","high":"4755.54","low":"4350","close":"4614.02","volume":"7819667","vol_ccy":"781966.7","vol_ccy_quote":"3548912859.7815","confirm":1},{"ts":1638288000000,"open":"4613.93","high":"4769","low":"4523.26","close":"4756.38","volume":"5214472","vol_ccy":"521447.2","vol_ccy_quote":"2432886217.826","confirm":1},{"ts":1638331200000,"open":"4756.04","high":"4779.91","low":"4651.02","close":"4725.11","volume":"4583875","vol_ccy":"458387.5","vol_ccy_quote":"2167265267.75","confirm":1},{"ts":1638374400000,"open":"4725.11","high":"4759.06","low":"4453","close":"4490.19","volume":"4678806","vol_ccy":"467880.6","vol_ccy_quote":"2155451063.304","confirm":1},{"ts":1638417600000,"open":"4490.41","high":"4634.97","low":"4481.84","close":"4541.98","volume":"5593753","vol_ccy":"559375.3","vol_ccy_quote":"2538053548.69","confirm":1},{"ts":1638460800000,"open":"4541.9","high":"4560","low":"4435","close":"4492.81","volume":"3095171","vol_ccy":"309517.1","vol_ccy_quote":"1395125888.26025","confirm":1},{"ts":1638504000000,"open":"4492.81","high":"4661.77","low":"4455.25","close":"4468.11","volume":"4491431","vol_ccy":"449143.1","vol_ccy_quote":"2029895503.3035","confirm":1},{"ts":1638547200000,"open":"4468.01","high":"4468.11","low":"4020","close":"4059.7","volume":"9686440","vol_ccy":"968644","vol_ccy_quote":"3901276607.817","confirm":1},{"ts":1638590400000,"open":"4059.69","high":"4117.99","low":"3380.92","close":"4032.86","volume":"12118458","vol_ccy":"1211845.8","vol_ccy_quote":"4436679569.982","confirm":1},{"ts":1638633600000,"open":"4032.01","high":"4180","low":"3975.31","close":"4161.69","volume":"3450750","vol_ccy":"345075","vol_ccy_quote":"1410408656.4375","confirm":1},{"ts":1638676800000,"open":"4161.01","high":"4246.5","low":"4036","close":"4073.37","volume":"5111653","vol_ccy":"511165.3","vol_ccy_quote":"2063978111.845","confirm":1},{"ts":1638720000000,"open":"4073.37","high":"4205","low":"4066.5","close":"4168.07","volume":"3966956","vol_ccy":"396695.6","vol_ccy_quote":"1637652660.266","confirm":1},{"ts":1638763200000,"open":"4167.9","high":"4198.57","low":"3921.62","close":"4123.82","volume":"8724757","vol_ccy":"872475.7","vol_ccy_quote":"3579748166.39675","confirm":1},{"ts":1638806400000,"open":"4123.46","high":"4388","low":"4095.51","close":"4338.98","volume":"4232474","vol_ccy":"423247.4","vol_ccy_quote":"1748862961.057","confirm":1},{"ts":1638849600000,"open":"4338.98","high":"4425","low":"4328.85","close":"4386.7","volume":"4068038","vol_ccy":"406803.8","vol_ccy_quote":"1777684806.5535","confirm":1},{"ts":1638892800000,"open":"4386.7","high":"4405.98","low":"4255.03","close":"4295.21","volume":"3515038","vol_ccy":"351503.8","vol_ccy_quote":"1524025570.774","confirm":1},{"ts":1638936000000,"open":"4295.21","high":"4453.35","low":"4224.59","close":"4405.05","volume":"6276564","vol_ccy":"627656.4","vol_ccy_quote":"2726884612.62","confirm":1},{"ts":1638979200000,"open":"4404.15","high":"4495.52","low":"4352","close":"4360.96","volume":"3510426","vol_ccy":"351042.6","vol_ccy_quote":"1545695857.0095","confirm":1},{"ts":1639022400000,"open":"4360.96","high":"4413.59","low":"4130.45","close":"4201.95","volume":"6110064","vol_ccy":"611006.4","vol_ccy_quote":"2553250836.278","confirm":1},{"ts":1639065600000,"open":"4201.94","high":"4236.96","low":"4074.21","close":"4141.01","volume":"4282237","vol_ccy":"428223.7","vol_ccy_quote":"1782922221.661","confirm":1},{"ts":1639108800000,"open":"4141.01","high":"4236","low":"3981.41","close":"4019.45","volume":"7943347","vol_ccy":"794334.7","vol_ccy_quote":"3252377613.27225","confirm":1},{"ts":1639152000000,"open":"4020.6","high":"4059.78","low":"3826.97","close":"4009","volume":"6545015","vol_ccy":"654501.5","vol_ccy_quote":"2604318737.38125","confirm":1},{"ts":1639195200000,"open":"4009","high":"4092.44","low":"3930.14","close":"4059.33","volume":"5178858","vol_ccy":"517885.8","vol_ccy_quote":"2083313449.5195","confirm":1},{"ts":1639238400000,"open":"4059.2","high":"4099.18","low":"3979.05","close":"4042.83","volume":"2813091","vol_ccy":"281309.1","vol_ccy_quote":"1137913594.5915","confirm":1},{"ts":1639281600000,"open":"4042.82","high":"4065.02","low":"3985.12","close":"4025.26","volume":"3528077","vol_ccy":"352807.7","vol_ccy_quote":"1421658031.5735","confirm":1},{"ts":1639324800000,"open":"4025.25","high":"4176.36","low":"3948.77","close":"3995.68","volume":"4608557","vol_ccy":"460855.7","vol_ccy_quote":"1860250945.8855","confirm":1},{"ts":1639368000000,"open":"3995.68","high":"4045","low":"3761","close":"3809","volume":"6167412","vol_ccy":"616741.2","vol_ccy_quote":"2323454722.783","confirm":1},{"ts":1639411200000,"open":"3809","high":"3876.67","low":"3670.15","close":"3775.24","volume":"5970560","vol_ccy":"597056","vol_ccy_quote":"2258522539.84","confirm":1},{"ts":1639454400000,"open":"3775.24","high":"3865.99","low":"3682.54","close":"3786.75","volume":"6208229","vol_ccy":"620822.9","vol_ccy_quote":"2292012172.967","confirm":1},{"ts":1639497600000,"open":"3786.76","high":"3896.12","low":"3726.48","close":"3846.49","volume":"4008051","vol_ccy":"400805.1","vol_ccy_quote":"1505018874.426","confirm":1},{"ts":1639540800000,"open":"3846.49","high":"3899.5","low":"3650","close":"3659.43","volume":"5526430","vol_ccy":"552643","vol_ccy_quote":"2038643386.396","confirm":1},{"ts":1639584000000,"open":"3659.43","high":"4105.59","low":"3635.62","close":"4017.93","volume":"8864233","vol_ccy":"886423.3","vol_ccy_quote":"3389672889.791","confirm":1},{"ts":1639627200000,"open":"4018.04","high":"4117.62","low":"3976.52","close":"4081.61","volume":"5681689","vol_ccy":"568168.9","vol_ccy_quote":"2300201962.78275","confirm":1},{"ts":1639670400000,"open":"4081.61","high":"4113.69","low":"3935","close":"3967.96","volume":"4239236","vol_ccy":"423923.6","vol_ccy_quote":"1706108083.234","confirm":1},{"ts":1639713600000,"open":"3967.97","high":"3986.9","low":"3691.39","close":"3832","volume":"8741104","vol_ccy":"874110.4","vol_ccy_quote":"3264412185.513","confirm":1},{"ts":1639756800000,"open":"3832","high":"3950.88","low":"3766","close":"3878.88","volume":"7064507","vol_ccy":"706450.7","vol_ccy_quote":"2679127566.862","confirm":1},{"ts":1639800000000,"open":"3878.88","high":"3995","low":"3838.57","close":"3946.68","volume":"5162508","vol_ccy":"516250.8","vol_ccy_quote":"1984392301.105","confirm":1},{"ts":1639843200000,"open":"3946.67","high":"4045","low":"3885.26","close":"3989.26","volume":"3452804","vol_ccy":"345280.4","vol_ccy_quote":"1369571107.419","confirm":1},{"ts":1639886400000,"open":"3989.26","high":"4027.61","low":"3897.07","close":"3926.17","volume":"5411251","vol_ccy":"541125.1","vol_ccy_quote":"2142870276.94025","confirm":1},{"ts":1639929600000,"open":"3926.17","high":"3993","low":"3881.56","close":"3907.7","volume":"4015793","vol_ccy":"401579.3","vol_ccy_quote":"1577045080.87475","confirm":1},{"ts":1639972800000,"open":"3907.71","high":"3936.03","low":"3752.95","close":"3800.3","volume":"7496267","vol_ccy":"749626.7","vol_ccy_quote":"2885498700.90825","confirm":1},{"ts":1640016000000,"open":"3800.74","high":"4030.66","low":"3792.68","close":"4008.51","volume":"5377985","vol_ccy":"537798.5","vol_ccy_quote":"2054720813.093","confirm":1},{"ts":1640059200000,"open":"4008.52","high":"4065.96","low":"3961.58","close":"3978.29","volume":"4463986","vol_ccy":"446398.6","vol_ccy_quote":"1787195854.9775","confirm":1},{"ts":1640102400000,"open":"3978.3","high":"4076","low":"3972.33","close":"4048.56","volume":"2657079","vol_ccy":"265707.9","vol_ccy_quote":"1067826244.25025","confirm":1},{"ts":1640145600000,"open":"4048.56","high":"4063.86","low":"3930","close":"4007.41","volume":"4308376","vol_ccy":"430837.6","vol_ccy_quote":"1728717559.402","confirm":1},{"ts":1640188800000,"open":"4007.42","high":"4036.17","low":"3910.03","close":"3961.29","volume":"3900999","vol_ccy":"390099.9","vol_ccy_quote":"1552101199.87725","confirm":1},{"ts":1640232000000,"open":"3961.29","high":"3973.5","low":"3888","close":"3949.03","volume":"3942057","vol_ccy":"394205.7","vol_ccy_quote":"1554335335.8435","confirm":1},{"ts":1640275200000,"open":"3949.42","high":"4157.03","low":"3945.67","close":"4092.08","volume":"5512170","vol_ccy":"551217","vol_ccy_quote":"2224049880.909","confirm":1},{"ts":1640318400000,"open":"4091.93","high":"4119.84","low":"4049.04","close":"4093.76","volume":"3471668","vol_ccy":"347166.8","vol_ccy_quote":"1419440933.069","confirm":1},{"ts":1640361600000,"open":"4093.77","high":"4134.68","low":"4017.14","close":"4041.31","volume":"3135459","vol_ccy":"313545.9","vol_ccy_quote":"1276672679.6775","confirm":1},{"ts":1640404800000,"open":"4041.3","high":"4106.94","low":"4023","close":"4078","volume":"2725737","vol_ccy":"272573.7","vol_ccy_quote":"1107278867.247","confirm":1},{"ts":1640448000000,"open":"4078","high":"4142.23","low":"4005","close":"4013.92","volume":"3705512","vol_ccy":"370551.2","vol_ccy_quote":"1504359129.87","confirm":1},{"ts":1640491200000,"open":"4013.91","high":"4068","low":"4002.44","close":"4053.58","volume":"2772452","vol_ccy":"277245.2","vol_ccy_quote":"1118540907.609","confirm":1},{"ts":1640534400000,"open":"4053.8","high":"4107.31","low":"4041.89","close":"4080.99","volume":"2276889","vol_ccy":"227688.9","vol_ccy_quote":"926920942.67775","confirm":1},{"ts":1640577600000,"open":"4081","high":"4116.2","low":"4032.45","close":"4092.99","volume":"3115456","vol_ccy":"311545.6","vol_ccy_quote":"1271311668.096","confirm":1},{"ts":1640620800000,"open":"4092.99","high":"4128.26","low":"3932","close":"3961.47","volume":"5200040","vol_ccy":"520004","vol_ccy_quote":"2061054934.708","confirm":1},{"ts":1640664000000,"open":"3961.47","high":"3961.47","low":"3844","close":"3898.41","volume":"6193914","vol_ccy":"619391.4","vol_ccy_quote":"2425745766.9975","confirm":1},{"ts":1640707200000,"open":"3898.16","high":"3902.38","low":"3759.26","close":"3815.73","volume":"5691830","vol_ccy":"569183","vol_ccy_quote":"2187872572.9975","confirm":1},{"ts":1640750400000,"open":"3815.73","high":"3826.38","low":"3698.1","close":"3793.93","volume":"6875548","vol_ccy":"687554.8","vol_ccy_quote":"2601387650.218","confirm":1},{"ts":1640793600000,"open":"3793.92","high":"3798","low":"3575.16","close":"3649.75","volume":"5747993","vol_ccy":"574799.3","vol_ccy_quote":"2077348549.838","confirm":1},{"ts":1640836800000,"open":"3649.74","high":"3749","low":"3646.92","close":"3710.13","volume":"4561047","vol_ccy":"456104.7","vol_ccy_quote":"1682546292.80325","confirm":1},{"ts":1640880000000,"open":"3709.76","high":"3768.38","low":"3680","close":"3742.94","volume":"4280330","vol_ccy":"428033","vol_ccy_quote":"1594538493.91","confirm":1},{"ts":1640923200000,"open":"3742.93","high":"3815","low":"3685.61","close":"3787","volume":"6595047","vol_ccy":"659504.7","vol_ccy_quote":"2444469295.662","confirm":1},{"ts":1640966400000,"open":"3787","high":"3788.16","low":"3622.4","close":"3722.35","volume":"5782904","vol_ccy":"578290.4","vol_ccy_quote":"2136647948.057","confirm":1},{"ts":1641009600000,"open":"3722.34","high":"3766","low":"3670.04","close":"3725.25","volume":"4265741","vol_ccy":"426574.1","vol_ccy_quote":"1584561982.127","confirm":1},{"ts":1641052800000,"open":"3725.24","high":"3776","low":"3717.08","close":"3758.9","volume":"3077555","vol_ccy":"307755.5","vol_ccy_quote":"1154294588.463","confirm":1},{"ts":1641096000000,"open":"3758.89","high":"3792.27","low":"3717.72","close":"3776.87","volume":"3227341","vol_ccy":"322734.1","vol_ccy_quote":"1210200864.628","confirm":1},{"ts":1641139200000,"open":"3776.82","high":"3860","low":"3772.85","close":"3785.79","volume":"4813928","vol_ccy":"481392.8","vol_ccy_quote":"1833942692.801","confirm":1},{"ts":1641182400000,"open":"3785.79","high":"3853","low":"3777","close":"3784.65","volume":"4389883","vol_ccy":"438988.3","vol_ccy_quote":"1674272060.627","confirm":1},{"ts":1641225600000,"open":"3784.64","high":"3795","low":"3681.47","close":"3743.11","volume":"4854648","vol_ccy":"485464.8","vol_ccy_quote":"1816248057.002","confirm":1},{"ts":1641268800000,"open":"3743.02","high":"3895","low":"3727","close":"3850.8","volume":"6023385","vol_ccy":"602338.5","vol_ccy_quote":"2297480848.593","confirm":1},{"ts":1641312000000,"open":"3850.79","high":"3865","low":"3759.09","close":"3808.69","volume":"5093313","vol_ccy":"509331.3","vol_ccy_quote":"1942208861.723","confirm":1},{"ts":1641355200000,"open":"3808.69","high":"3848.08","low":"3765.14","close":"3819.84","volume":"4533401","vol_ccy":"453340.1","vol_ccy_quote":"1726070674.005","confirm":1},{"ts":1641398400000,"open":"3819.84","high":"3822.8","low":"3406.46","close":"3449","volume":"10462332","vol_ccy":"1046233.2","vol_ccy_quote":"3769810941.359","confirm":1},{"ts":1641441600000,"open":"3449","high":"3479","low":"3295","close":"3395.07","volume":"11085104","vol_ccy":"1108510.4","vol_ccy_quote":"3759219163.219","confirm":1},{"ts":1641484800000,"open":"3395.28","high":"3460.28","low":"3225.15","close":"3239.49","volume":"6244914","vol_ccy":"624491.4","vol_ccy_quote":"2099894132.543","confirm":1},{"ts":1641528000000,"open":"3239.6","high":"3294.38","low":"3045.58","close":"3131.46","volume":"15912897","vol_ccy":"1591289.7","vol_ccy_quote":"5082359480.992","confirm":1},{"ts":1641571200000,"open":"3131.41","high":"3247.47","low":"3089","close":"3203.58","volume":"6043046","vol_ccy":"604304.6","vol_ccy_quote":"1925609660.585","confirm":1},{"ts":1641614400000,"open":"3203.57","high":"3248.21","low":"3147.56","close":"3161.78","volume":"5570836","vol_ccy":"557083.6","vol_ccy_quote":"1784835651.532","confirm":1},{"ts":1641657600000,"open":"3161.77","high":"3180.5","low":"2997.26","close":"3119.67","volume":"10779449","vol_ccy":"1077944.9","vol_ccy_quote":"3314845052.577","confirm":1},{"ts":1641700800000,"open":"3119.66","high":"3144.88","low":"3074","close":"3097.83","volume":"5339170","vol_ccy":"533917","vol_ccy_quote":"1660997524.223","confirm":1},{"ts":1641744000000,"open":"3097.81","high":"3210","low":"3090.35","close":"3154.45","volume":"5093200","vol_ccy":"509320","vol_ccy_quote":"1609898181.049","confirm":1},{"ts":1641787200000,"open":"3154.26","high":"3181.62","low":"2917.12","close":"3005.82","volume":"12446478","vol_ccy":"1244647.8","vol_ccy_quote":"3795971157.011","confirm":1},{"ts":1641830400000,"open":"3006.1","high":"3129.8","low":"2967.81","close":"3118.26","volume":"7569387","vol_ccy":"756938.7","vol_ccy_quote":"2313128313.733","confirm":1},{"ts":1641873600000,"open":"3118.26","high":"3160","low":"3073.46","close":"3133.25","volume":"7390488","vol_ccy":"739048.8","vol_ccy_quote":"2304144167.928","confirm":1},{"ts":1641916800000,"open":"3133.24","high":"3263.67","low":"3128.88","close":"3233.82","volume":"6117171","vol_ccy":"611717.1","vol_ccy_quote":"1969759612.182","confirm":1},{"ts":1641960000000,"open":"3233.83","high":"3385.97","low":"3203.98","close":"3360.88","volume":"9213562","vol_ccy":"921356.2","vol_ccy_quote":"3036371613.176","confirm":1},{"ts":1642003200000,"open":"3360.89","high":"3416.5","low":"3315.77","close":"3337.89","volume":"4763849","vol_ccy":"476384.9","vol_ccy_quote":"1602189415.483","confirm":1},{"ts":1642046400000,"open":"3337.89","high":"3410","low":"3271.28","close":"3301.98","volume":"7356304","vol_ccy":"735630.4","vol_ccy_quote":"2460579219.168","confirm":1},{"ts":1642089600000,"open":"3301.98","high":"3322.62","low":"3222.11","close":"3266.37","volume":"6005951","vol_ccy":"600595.1","vol_ccy_quote":"1964237212.434","confirm":1},{"ts":1642132800000,"open":"3266.37","high":"3312.62","low":"3185.54","close":"3278.94","volume":"8290488","vol_ccy":"829048.8","vol_ccy_quote":"2694267871.869","confirm":1},{"ts":1642176000000,"open":"3278.84","high":"3343.94","low":"3258.09","close":"3308.93","volume":"3781916","vol_ccy":"378191.6","vol_ccy_quote":"1248379158.257","confirm":1},{"ts":1642219200000,"open":"3309.14","high":"3370.69","low":"3260.28","close":"3362.06","volume":"5306416","vol_ccy":"530641.6","vol_ccy_quote":"1759230728.554","confirm":1},{"ts":1642262400000,"open":"3362.29","high":"3380","low":"3294.52","close":"3313.68","volume":"3099357","vol_ccy":"309935.7","vol_ccy_quote":"1034416212.223","confirm":1},{"ts":1642305600000,"open":"3313.68","high":"3363.68","low":"3270","close":"3352.84","volume":"6123661","vol_ccy":"612366.1","vol_ccy_quote":"2035138838.001","confirm":1},{"ts":1642348800000,"open":"3352.93","high":"3394.04","low":"3255","close":"3257.81","volume":"4769056","vol_ccy":"476905.6","vol_ccy_quote":"1590528144.17","confirm":1},{"ts":1642392000000,"open":"3257.81","high":"3300","low":"3185","close":"3238","volume":"7290937","vol_ccy":"729093.7","vol_ccy_quote":"2377735039.498","confirm":1},{"ts":1642435200000,"open":"3238.18","high":"3247.85","low":"3139.12","close":"3183.02","volume":"6780252","vol_ccy":"678025.2","vol_ccy_quote":"2172939883.348","confirm":1},{"ts":1642478400000,"open":"3183.02","high":"3207.77","low":"3100.15","close":"3117.65","volume":"11008089","vol_ccy":"1100808.9","vol_ccy_quote":"3468595846.282","confirm":1},{"ts":1642521600000,"open":"3117.7","high":"3193.71","low":"3072.82","close":"3099.23","volume":"9265599","vol_ccy":"926559.9","vol_ccy_quote":"2900555069.429","confirm":1},{"ts":1642564800000,"open":"3099.23","high":"3161.15","low":"3044","close":"3124.01","volume":"11146057","vol_ccy":"1114605.7","vol_ccy_quote":"3456345532.042","confirm":1},{"ts":1642608000000,"open":"3124","high":"3159.05","low":"3078","close":"3124.44","volume":"6996698","vol_ccy":"699669.8","vol_ccy_quote":"2180482358.501","confirm":1},{"ts":1642651200000,"open":"3124.45","high":"3278.91","low":"3112.12","close":"3261.66","volume":"8823752","vol_ccy":"882375.2","vol_ccy_quote":"2801857097.379","confirm":1},{"ts":1642694400000,"open":"3261.65","high":"3273.71","low":"2809.51","close":"2838.4","volume":"16967413","vol_ccy":"1696741.3","vol_ccy_quote":"5129362215.21","confirm":1},{"ts":1642737600000,"open":"2838.39","high":"2898","low":"2726.1","close":"2831.96","volume":"16878045","vol_ccy":"1687804.5","vol_ccy_quote":"4772266649.978","confirm":1},{"ts":1642780800000,"open":"2831.96","high":"2861.48","low":"2459.64","close":"2566.95","volume":"22757892","vol_ccy":"2275789.2","vol_ccy_quote":"6016049173.28","confirm":1},{"ts":1642824000000,"open":"2566.99","high":"2576","low":"2296.96","close":"2387.23","volume":"28657338","vol_ccy":"2865733.8","vol_ccy_quote":"7020884582.064","confirm":1},{"ts":1642867200000,"open":"2387.23","high":"2473.6","low":"2317.78","close":"2416.67","volume":"16976956","vol_ccy":"1697695.6","vol_ccy_quote":"4078141286.311","confirm":1},{"ts":1642910400000,"open":"2416.37","high":"2549.71","low":"2400","close":"2432.39","volume":"14274469","vol_ccy":"1427446.9","vol_ccy_quote":"3535374405.524","confirm":1},{"ts":1642953600000,"open":"2432.39","high":"2549.5","low":"2370.42","close":"2458.87","volume":"10801526","vol_ccy":"1080152.6","vol_ccy_quote":"2653263565.843","confirm":1},{"ts":1642996800000,"open":"2458.91","high":"2470.75","low":"2155.03","close":"2274","volume":"29295930","vol_ccy":"2929593","vol_ccy_quote":"6666018784.136","confirm":1},{"ts":1643040000000,"open":"2274","high":"2480.65","low":"2211.67","close":"2415.83","volume":"16761341","vol_ccy":"1676134.1","vol_ccy_quote":"3958341113.678","confirm":1},{"ts":1643083200000,"open":"2415.84","high":"2469.98","low":"2348","close":"2419.37","volume":"14845872","vol_ccy":"1484587.2","vol_ccy_quote":"3577913352.702","confirm":1},{"ts":1643126400000,"open":"2419.49","high":"2507.9","low":"2404.08","close":"2475.71","volume":"9240590","vol_ccy":"924059","vol_ccy_quote":"2266919150.116","confirm":1},{"ts":1643169600000,"open":"2475.71","high":"2670","low":"2445.2","close":"2606.43","volume":"15578547","vol_ccy":"1557854.7","vol_ccy_quote":"3972037606.601","confirm":1},{"ts":1643212800000,"open":"2606.43","high":"2724.03","low":"2352","close":"2365.32","volume":"18571568","vol_ccy":"1857156.8","vol_ccy_quote":"4694288439.709","confirm":1},{"ts":1643256000000,"open":"2365.32","high":"2523.57","low":"2361.54","close":"2479.17","volume":"12044682","vol_ccy":"1204468.2","vol_ccy_quote":"2946489105.236","confirm":1},{"ts":1643299200000,"open":"2479.33","high":"2495.77","low":"2316.2","close":"2447.29","volume":"13225920","vol_ccy":"1322592","vol_ccy_quote":"3186962436.055","confirm":1},{"ts":1643342400000,"open":"2447.3","high":"2474.69","low":"2357","close":"2442.74","volume":"13233558","vol_ccy":"1323355.8","vol_ccy_quote":"3190259428.899","confirm":1},{"ts":1643385600000,"open":"2442.75","high":"2586","low":"2423.83","close":"2540.86","volume":"10520734","vol_ccy":"1052073.4","vol_ccy_quote":"2629891386.87","confirm":1},{"ts":1643428800000,"open":"2540.86","high":"2612","low":"2523.88","close":"2544.05","volume":"8393676","vol_ccy":"839367.6","vol_ccy_quote":"2147273969.253","confirm":1},{"ts":1643472000000,"open":"2543.94","high":"2647.36","low":"2527.23","close":"2570.08","volume":"6738346","vol_ccy":"673834.6","vol_ccy_quote":"1743751862.028","confirm":1},{"ts":1643515200000,"open":"2570.28","high":"2643","low":"2566.01","close":"2617.64","volume":"7345173","vol_ccy":"734517.3","vol_ccy_quote":"1916755079.591","confirm":1},{"ts":1643558400000,"open":"2617.64","high":"2634.51","low":"2482.67","close":"2511.66","volume":"8761038","vol_ccy":"876103.8","vol_ccy_quote":"2245572051.112","confirm":1},{"ts":1643601600000,"open":"2511.66","high":"2638.94","low":"2471.28","close":"2620.53","volume":"9580011","vol_ccy":"958001.1","vol_ccy_quote":"2442924894.863","confirm":1},{"ts":1643644800000,"open":"2620.57","high":"2758","low":"2613.98","close":"2750.8","volume":"8351625","vol_ccy":"835162.5","vol_ccy_quote":"2243110761.09375","confirm":1},{"ts":1643688000000,"open":"2750.8","high":"2813.85","low":"2716.26","close":"2767.97","volume":"11963684","vol_ccy":"1196368.4","vol_ccy_quote":"3304632721.848","confirm":1},{"ts":1643731200000,"open":"2767.97","high":"2819","low":"2740.6","close":"2780.53","volume":"7987945","vol_ccy":"798794.5","vol_ccy_quote":"2218272296.3625","confirm":1},{"ts":1643774400000,"open":"2780.4","high":"2811.6","low":"2651.42","close":"2664.25","volume":"10136416","vol_ccy":"1013641.6","vol_ccy_quote":"2764117017.768","confirm":1},{"ts":1643817600000,"open":"2664.25","high":"2734.14","low":"2610.97","close":"2657.39","volume":"10814881","vol_ccy":"1081488.1","vol_ccy_quote":"2883990797.66875","confirm":1},{"ts":1643860800000,"open":"2657.53","high":"2685","low":"2575.51","close":"2639.45","volume":"10075430","vol_ccy":"1007543","vol_ccy_quote":"2659281286.7675","confirm":1},{"ts":1643904000000,"open":"2639.42","high":"2701.75","low":"2576.41","close":"2682.7","volume":"6996446","vol_ccy":"699644.6","vol_ccy_quote":"1854107165.122","confirm":1},{"ts":1643947200000,"open":"2683.03","high":"2931.08","low":"2675","close":"2873.02","volume":"16731430","vol_ccy":"1673143","vol_ccy_quote":"4668959918.6475","confirm":1},{"ts":1643990400000,"open":"2872.83","high":"3022.14","low":"2868.43","close":"2996.96","volume":"8890946","vol_ccy":"889094.6","vol_ccy_quote":"2614018142.514","confirm":1},{"ts":1644033600000,"open":"2997.08","high":"3059.88","low":"2987.81","close":"3050.24","volume":"7085436","vol_ccy":"708543.6","vol_ccy_quote":"2142460481.859","confirm":1},{"ts":1644076800000,"open":"3050.14","high":"3054.74","low":"2963.18","close":"3008.29","volume":"4834249","vol_ccy":"483424.9","vol_ccy_quote":"1459502072.77875","confirm":1},{"ts":1644120000000,"open":"3008.3","high":"3049","low":"2951.48","close":"2991.31","volume":"6072662","vol_ccy":"607266.2","vol_ccy_quote":"1821812263.4895","confirm":1},{"ts":1644163200000,"open":"2991.31","high":"3075.62","low":"2974.42","close":"3068.64","volume":"6250438","vol_ccy":"625043.8","vol_ccy_quote":"1892318541.8905","confirm":1},{"ts":1644206400000,"open":"3068.31","high":"3129.29","low":"3049.04","close":"3121.23","volume":"9293630","vol_ccy":"929363","vol_ccy_quote":"2873560191.7025","confirm":1},{"ts":1644249600000,"open":"3121.23","high":"3190","low":"3106","close":"3146.22","volume":"10691069","vol_ccy":"1069106.9","vol_ccy_quote":"3357917770.70125","confirm":1},{"ts":1644292800000,"open":"3146.13","high":"3245.77","low":"3030.02","close":"3076.39","volume":"14198282","vol_ccy":"1419828.2","vol_ccy_quote":"4436363247.5855","confirm":1},{"ts":1644336000000,"open":"3076.39","high":"3138.15","low":"3025.33","close":"3075.65","volume":"9510603","vol_ccy":"951060.3","vol_ccy_quote":"2928200536.464","confirm":1},{"ts":1644379200000,"open":"3075.65","high":"3219.56","low":"3054.64","close":"3179.17","volume":"10843237","vol_ccy":"1084323.7","vol_ccy_quote":"3396378330.9435","confirm":1},{"ts":1644422400000,"open":"3179.18","high":"3272.6","low":"3162.96","close":"3178.58","volume":"7987610","vol_ccy":"798761","vol_ccy_quote":"2554701269.13","confirm":1},{"ts":1644465600000,"open":"3178.57","high":"3288","low":"3084.07","close":"3209.65","volume":"16937292","vol_ccy":"1693729.2","vol_ccy_quote":"5403118943.367","confirm":1},{"ts":1644508800000,"open":"3209.65","high":"3250","low":"3000.3","close":"3081.68","volume":"11138002","vol_ccy":"1113800.2","vol_ccy_quote":"3492217500.5815","confirm":1},{"ts":1644552000000,"open":"3081.68","high":"3139","low":"3040.1","close":"3102.28","volume":"11202325","vol_ccy":"1120232.5","vol_ccy_quote":"3462375402.8625","confirm":1},{"ts":1644595200000,"open":"3102.27","high":"3112.58","low":"2865","close":"2933.84","volume":"13611648","vol_ccy":"1361164.8","vol_ccy_quote":"4088152986.528","confirm":1},{"ts":1644638400000,"open":"2933.89","high":"2948.81","low":"2858.29","close":"2881.94","volume":"8713772","vol_ccy":"871377.2","vol_ccy_quote":"2531989049.799","confirm":1},{"ts":1644681600000,"open":"2881.71","high":"2984.52","low":"2862.75","close":"2918.1","volume":"7275744","vol_ccy":"727574.4","vol_ccy_quote":"2118529310.688","confirm":1},{"ts":1644724800000,"open":"2918.1","high":"2953","low":"2896.97","close":"2918.62","volume":"5818342","vol_ccy":"581834.2","vol_ccy_quote":"1699928981.6995","confirm":1},{"ts":1644768000000,"open":"2918.66","high":"2921.46","low":"2822","close":"2864.68","volume":"8567514","vol_ccy":"856751.4","vol_ccy_quote":"2468900509.38","confirm":1},{"ts":1644811200000,"open":"2864.68","high":"2967.51","low":"2843.81","close":"2936.68","volume":"10715829","vol_ccy":"1071582.9","vol_ccy_quote":"3110987327.793","confirm":1},{"ts":1644854400000,"open":"2936.69","high":"3039.53","low":"2856.95","close":"3025","volume":"9782148","vol_ccy":"978214.8","vol_ccy_quote":"2899959348.729","confirm":1},{"ts":1644897600000,"open":"3024.99","high":"3150","low":"3008","close":"3122.46","volume":"10031705","vol_ccy":"1003170.5","vol_ccy_quote":"3086116107.30625","confirm":1},{"ts":1644940800000,"open":"3122.46","high":"3199.79","low":"3089","close":"3141.55","volume":"5994388","vol_ccy":"599438.8","vol_ccy_quote":"1881158842.16","confirm":1},{"ts":1644984000000,"open":"3141.51","high":"3163","low":"3050.26","close":"3065.62","volume":"7745430","vol_ccy":"774543","vol_ccy_quote":"2405031532.9425","confirm":1},{"ts":1645027200000,"open":"3065.62","high":"3187.34","low":"3043","close":"3084.11","volume":"7120370","vol_ccy":"712037","vol_ccy_quote":"2203766975.6475","confirm":1},{"ts":1645070400000,"open":"3084.14","high":"3145","low":"2960","close":"2988.49","volume":"13528896","vol_ccy":"1352889.6","vol_ccy_quote":"4118747244.912","confirm":1},{"ts":1645113600000,"open":"2988.48","high":"3004.86","low":"2851.28","close":"2906.98","volume":"9539614","vol_ccy":"953961.4","vol_ccy_quote":"2802643197.06","confirm":1},{"ts":1645156800000,"open":"2906.96","high":"2943.77","low":"2777","close":"2800.91","volume":"11001818","vol_ccy":"1100181.8","vol_ccy_quote":"3143395431.688","confirm":1},{"ts":1645200000000,"open":"2800.72","high":"2831","low":"2751","close":"2805.75","volume":"7206635","vol_ccy":"720663.5","vol_ccy_quote":"2015780487.46125","confirm":1},{"ts":1645243200000,"open":"2805.99","high":"2825.98","low":"2688.48","close":"2745.07","volume":"8054395","vol_ccy":"805439.5","vol_ccy_quote":"2228151724.01","confirm":1},{"ts":1645286400000,"open":"2745.24","high":"2795.43","low":"2697.03","close":"2713.43","volume":"5750907","vol_ccy":"575090.7","vol_ccy_quote":"1574473254.37275","confirm":1},{"ts":1645329600000,"open":"2713.43","high":"2718.64","low":"2596","close":"2651.9","volume":"12153992","vol_ccy":"1215399.2","vol_ccy_quote":"3245106748.506","confirm":1},{"ts":1645372800000,"open":"2651.89","high":"2739.98","low":"2571","close":"2710.68","volume":"8541611","vol_ccy":"854161.1","vol_ccy_quote":"2279232802.22625","confirm":1},{"ts":1645416000000,"open":"2710.84","high":"2760","low":"2581.36","close":"2723.95","volume":"16342724","vol_ccy":"1634272.4","vol_ccy_quote":"4402791130.815","confirm":1},{"ts":1645459200000,"open":"2723.94","high":"2744.36","low":"2507.11","close":"2519.67","volume":"16205381","vol_ccy":"1620538.1","vol_ccy_quote":"4251919250.637","confirm":1},{"ts":1645502400000,"open":"2519.68","high":"2666","low":"2496","close":"2624","volume":"16181181","vol_ccy":"1618118.1","vol_ccy_quote":"4168951835.202","confirm":1},{"ts":1645545600000,"open":"2623.86","high":"2656.25","low":"2577","close":"2624.43","volume":"10259594","vol_ccy":"1025959.4","vol_ccy_quote":"2688408622.369","confirm":1},{"ts":1645588800000,"open":"2624.43","high":"2753.36","low":"2619.85","close":"2689.45","volume":"13134055","vol_ccy":"1313405.5","vol_ccy_quote":"3509120696.24875","confirm":1},{"ts":1645632000000,"open":"2689.22","high":"2731.56","low":"2385.66","close":"2396.54","volume":"16809891","vol_ccy":"1680989.1","vol_ccy_quote":"4287774541.8795","confirm":1},{"ts":1645675200000,"open":"2396.68","high":"2476.5","low":"2301","close":"2454.98","volume":"28070787","vol_ccy":"2807078.7","vol_ccy_quote":"6757452483.723","confirm":1},{"ts":1645718400000,"open":"2454.99","high":"2745","low":"2428.36","close":"2636.48","volume":"18603223","vol_ccy":"1860322.3","vol_ccy_quote":"4773973038.67725","confirm":1},{"ts":1645761600000,"open":"2636.49","high":"2743.66","low":"2572.44","close":"2733.25","volume":"14685874","vol_ccy":"1468587.4","vol_ccy_quote":"3923272495.604","confirm":1},{"ts":1645804800000,"open":"2733.24","high":"2883.17","low":"2666.1","close":"2793.8","volume":"11664857","vol_ccy":"1166485.7","vol_ccy_quote":"3230089305.94175","confirm":1},{"ts":1645848000000,"open":"2793.8","high":"2828","low":"2726.04","close":"2785.63","volume":"9084634","vol_ccy":"908463.4","vol_ccy_quote":"2528587502.4995","confirm":1},{"ts":1645891200000,"open":"2785.64","high":"2855","low":"2678","close":"2715.54","volume":"7848553","vol_ccy":"784855.3","vol_ccy_quote":"2165058663.5385","confirm":1},{"ts":1645934400000,"open":"2715.54","high":"2837.87","low":"2697","close":"2809.34","volume":"12096585","vol_ccy":"1209658.5","vol_ccy_quote":"3344630148.84375","confirm":1},{"ts":1645977600000,"open":"2809.34","high":"2811","low":"2556","close":"2607.08","volume":"15323018","vol_ccy":"1532301.8","vol_ccy_quote":"4130863469.039","confirm":1},{"ts":1646020800000,"open":"2607.31","high":"2828","low":"2568","close":"2815.36","volume":"17799851","vol_ccy":"1779985.1","vol_ccy_quote":"4814267850.45425","confirm":1},{"ts":1646064000000,"open":"2815.36","high":"2975","low":"2787.3","close":"2912.77","volume":"12346459","vol_ccy":"1234645.9","vol_ccy_quote":"3546653072.18425","confirm":1},{"ts":1646107200000,"open":"2912.77","high":"3036.84","low":"2853","close":"2949.77","volume":"16514772","vol_ccy":"1651477.2","vol_ccy_quote":"4852196903.934","confirm":1},{"ts":1646150400000,"open":"2949.76","high":"3030.01","low":"2896.16","close":"3017.38","volume":"9941153","vol_ccy":"994115.3","vol_ccy_quote":"2955830359.66075","confirm":1},{"ts":1646193600000,"open":"3017.45","high":"3046","low":"2925.04","close":"2952.61","volume":"18709509","vol_ccy":"1870950.9","vol_ccy_quote":"5585302947.9975","confirm":1},{"ts":1646236800000,"open":"2952.6","high":"2988.75","low":"2886.26","close":"2895.51","volume":"7456378","vol_ccy":"745637.8","vol_ccy_quote":"2185300351.484","confirm":1},{"ts":1646280000000,"open":"2895.5","high":"2935.76","low":"2815.02","close":"2828.64","volume":"12217494","vol_ccy":"1221749.4","vol_ccy_quote":"3504869156.262","confirm":1},{"ts":1646323200000,"open":"2828.64","high":"2849.83","low":"2688.14","close":"2725","volume":"12147847","vol_ccy":"1214784.7","vol_ccy_quote":"3368479531.59175","confirm":1},{"ts":1646366400000,"open":"2725.01","high":"2759.06","low":"2658.78","close":"2672.61","volume":"13732179","vol_ccy":"1373217.9","vol_ccy_quote":"3712995817.1835","confirm":1},{"ts":1646409600000,"open":"2672.48","high":"2697.68","low":"2572.01","close":"2624.12","volume":"10485166","vol_ccy":"1048516.6","vol_ccy_quote":"2769732616.3535","confirm":1},{"ts":1646452800000,"open":"2624.15","high":"2672.89","low":"2610","close":"2642.83","volume":"6382352","vol_ccy":"638235.2","vol_ccy_quote":"1683324597.356","confirm":1},{"ts":1646496000000,"open":"2642.83","high":"2687.8","low":"2633","close":"2638.86","volume":"4530865","vol_ccy":"453086.5","vol_ccy_quote":"1200961271.34625","confirm":1},{"ts":1646539200000,"open":"2638.85","high":"2660","low":"2587.8","close":"2626.62","volume":"8939683","vol_ccy":"893968.3","vol_ccy_quote":"2349632527.33525","confirm":1},{"ts":1646582400000,"open":"2627.15","high":"2657.22","low":"2507","close":"2525.46","volume":"9256917","vol_ccy":"925691.7","vol_ccy_quote":"2387550975.32775","confirm":1},{"ts":1646625600000,"open":"2525.19","high":"2650","low":"2485.46","close":"2617.63","volume":"13950907","vol_ccy":"1395090.7","vol_ccy_quote":"3584783209.999","confirm":1},{"ts":1646668800000,"open":"2617.63","high":"2642.63","low":"2444.32","close":"2549.39","volume":"15844198","vol_ccy":"1584419.8","vol_ccy_quote":"4061648274.1515","confirm":1},{"ts":1646712000000,"open":"2549.38","high":"2611.08","low":"2495.44","close":"2559.16","volume":"16812923","vol_ccy":"1681292.3","vol_ccy_quote":"4293625430.5095","confirm":1},{"ts":1646755200000,"open":"2559.28","high":"2719.3","low":"2523.95","close":"2698.86","volume":"13757050","vol_ccy":"1375705","vol_ccy_quote":"3611703682.4875","confirm":1},{"ts":1646798400000,"open":"2699","high":"2775","low":"2698.89","close":"2757.92","volume":"14127300","vol_ccy":"1412730","vol_ccy_quote":"3860570802.825","confirm":1},{"ts":1646841600000,"open":"2757.92","high":"2761.2","low":"2651.94","close":"2658.37","volume":"9304157","vol_ccy":"930415.7","vol_ccy_quote":"2518967923.51275","confirm":1},{"ts":1646884800000,"open":"2658.37","high":"2664.68","low":"2551","close":"2597.56","volume":"15934533","vol_ccy":"1593453.3","vol_ccy_quote":"4171505377.70325","confirm":1},{"ts":1646928000000,"open":"2597.55","high":"2620.98","low":"2520.87","close":"2551","volume":"7745978","vol_ccy":"774597.8","vol_ccy_quote":"1992730300.28","confirm":1},{"ts":1646971200000,"open":"2551","high":"2677.71","low":"2532.67","close":"2581.07","volume":"15865347","vol_ccy":"1586534.7","vol_ccy_quote":"4102163952.00375","confirm":1},{"ts":1647014400000,"open":"2581.07","high":"2598","low":"2526.42","close":"2584.09","volume":"6880820","vol_ccy":"688082","vol_ccy_quote":"1770018696.39","confirm":1},{"ts":1647057600000,"open":"2584.09","high":"2600","low":"2561.02","close":"2584.58","volume":"5803562","vol_ccy":"580356.2","vol_ccy_quote":"1498724908.8945","confirm":1},{"ts":1647100800000,"open":"2584.58","high":"2617.16","low":"2557.54","close":"2592.2","volume":"4798488","vol_ccy":"479848.8","vol_ccy_quote":"1241786314.056","confirm":1},{"ts":1647144000000,"open":"2592.3","high":"2597.82","low":"2532.51","close":"2578.86","volume":"6599735","vol_ccy":"659973.5","vol_ccy_quote":"1699677602.62875","confirm":1},{"ts":1647187200000,"open":"2578.75","high":"2586.75","low":"2490.27","close":"2533.98","volume":"6997258","vol_ccy":"699725.8","vol_ccy_quote":"1782507742.6375","confirm":1},{"ts":1647230400000,"open":"2533.98","high":"2610.83","low":"2532.75","close":"2573.6","volume":"10272601","vol_ccy":"1027260.1","vol_ccy_quote":"2632651911.679","confirm":1},{"ts":1647273600000,"open":"2573.6","high":"2603.41","low":"2513.19","close":"2544.04","volume":"9178726","vol_ccy":"917872.6","vol_ccy_quote":"2348432119.456","confirm":1},{"ts":1647316800000,"open":"2543.93","high":"2592","low":"2505","close":"2572.33","volume":"8933322","vol_ccy":"893332.2","vol_ccy_quote":"2280958506.243","confirm":1},{"ts":1647360000000,"open":"2572.29","high":"2735.86","low":"2567.68","close":"2620.94","volume":"14277510","vol_ccy":"1427751","vol_ccy_quote":"3746693466.0675","confirm":1},{"ts":1647403200000,"open":"2620.66","high":"2724.36","low":"2605","close":"2703.21","volume":"10053224","vol_ccy":"1005322.4","vol_ccy_quote":"2677482687.838","confirm":1},{"ts":1647446400000,"open":"2703.21","high":"2789.88","low":"2634","close":"2767.01","volume":"13484714","vol_ccy":"1348471.4","vol_ccy_quote":"3672595569.685","confirm":1},{"ts":1647489600000,"open":"2767","high":"2837.88","low":"2746.67","close":"2802.15","volume":"9020009","vol_ccy":"902000.9","vol_ccy_quote":"2515161859.5825","confirm":1},{"ts":1647532800000,"open":"2802.15","high":"2836.4","low":"2766.29","close":"2776.47","volume":"6120687","vol_ccy":"612068.7","vol_ccy_quote":"1710932468.99925","confirm":1},{"ts":1647576000000,"open":"2776.46","high":"2902.34","low":"2771","close":"2895.61","volume":"12962537","vol_ccy":"1296253.7","vol_ccy_quote":"3676632422.62925","confirm":1},{"ts":1647619200000,"open":"2895.6","high":"2985.59","low":"2880.72","close":"2948.38","volume":"9380964","vol_ccy":"938096.4","vol_ccy_quote":"2746345222.989","confirm":1},{"ts":1647662400000,"open":"2948.5","high":"2977.57","low":"2921.22","close":"2966.11","volume":"6327061","vol_ccy":"632706.1","vol_ccy_quote":"1868602560.435","confirm":1},{"ts":1647705600000,"open":"2966.08","high":"2988","low":"2891.87","close":"2932.55","volume":"6764513","vol_ccy":"676451.3","vol_ccy_quote":"1991895409.2625","confirm":1},{"ts":1647748800000,"open":"2932.55","high":"2935","low":"2847.42","close":"2855.46","volume":"7588863","vol_ccy":"758886.3","vol_ccy_quote":"2195160203.02725","confirm":1},{"ts":1647792000000,"open":"2855.46","high":"2913.43","low":"2817.79","close":"2843.83","volume":"8341038","vol_ccy":"834103.8","vol_ccy_quote":"2383557956.7345","confirm":1},{"ts":1647835200000,"open":"2843.83","high":"2956","low":"2835.21","close":"2954.29","volume":"10670089","vol_ccy":"1067008.9","vol_ccy_quote":"3091479563.75925","confirm":1},{"ts":1647878400000,"open":"2954.29","high":"3041.59","low":"2883.21","close":"3007.68","volume":"10121389","vol_ccy":"1012138.9","vol_ccy_quote":"3007765578.08825","confirm":1},{"ts":1647921600000,"open":"3007.73","high":"3054.9","low":"2966.99","close":"3002.15","volume":"9310111","vol_ccy":"931011.1","vol_ccy_quote":"2800427855.66175","confirm":1},{"ts":1647964800000,"open":"3002.15","high":"3017","low":"2924.17","close":"2946.89","volume":"6465388","vol_ccy":"646538.8","vol_ccy_quote":"1921870526.287","confirm":1},{"ts":1648008000000,"open":"2946.87","high":"3038.8","low":"2917.58","close":"3030.88","volume":"8696010","vol_ccy":"869601","vol_ccy_quote":"2594482845.5325","confirm":1},{"ts":1648051200000,"open":"3030.88","high":"3083","low":"2951.25","close":"3017.36","volume":"9439511","vol_ccy":"943951.1","vol_ccy_quote":"2851319931.55975","confirm":1},{"ts":1648094400000,"open":"3017.36","high":"3129.99","low":"3000.84","close":"3114.29","volume":"11148593","vol_ccy":"1114859.3","vol_ccy_quote":"3417734967.266","confirm":1},{"ts":1648137600000,"open":"3114.29","high":"3151.42","low":"3085.45","close":"3136.51","volume":"5769695","vol_ccy":"576969.5","vol_ccy_quote":"1801251179.01625","confirm":1},{"ts":1648180800000,"open":"3136.45","high":"3210","low":"3097","close":"3121.01","volume":"11518862","vol_ccy":"1151886.2","vol_ccy_quote":"3618207021.113","confirm":1},{"ts":1648224000000,"open":"3121","high":"3138.7","low":"3075.43","close":"3108.23","volume":"7196394","vol_ccy":"719639.4","vol_ccy_quote":"2238683031.096","confirm":1},{"ts":1648267200000,"open":"3108.22","high":"3140","low":"3099.45","close":"3115.59","volume":"4834069","vol_ccy":"483406.9","vol_ccy_quote":"1506206470.1235","confirm":1},{"ts":1648310400000,"open":"3115.46","high":"3171.5","low":"3108","close":"3143.99","volume":"4405424","vol_ccy":"440542.4","vol_ccy_quote":"1380984781.62","confirm":1},{"ts":1648353600000,"open":"3143.99","high":"3180","low":"3126","close":"3169.54","volume":"4545072","vol_ccy":"454507.2","vol_ccy_quote":"1433916811.404","confirm":1},{"ts":1648396800000,"open":"3169.54","high":"3344","low":"3163","close":"3311.19","volume":"9417116","vol_ccy":"941711.6","vol_ccy_quote":"3057673999.667","confirm":1},{"ts":1648440000000,"open":"3311.26","high":"3400.88","low":"3300.1","close":"3357.71","volume":"9863584","vol_ccy":"986358.4","vol_ccy_quote":"3296890622.52","confirm":1},{"ts":1648483200000,"open":"3357.56","high":"3433.63","low":"3316","close":"3370.35","volume":"8514112","vol_ccy":"851411.2","vol_ccy_quote":"2868732126.112","confirm":1},{"ts":1648526400000,"open":"3370.34","high":"3483.94","low":"3370.01","close":"3403.58","volume":"11315025","vol_ccy":"1131502.5","vol_ccy_quote":"3854992243.66875","confirm":1},{"ts":1648569600000,"open":"3403.59","high":"3443.55","low":"3331.98","close":"3383.67","volume":"8975045","vol_ccy":"897504.5","vol_ccy_quote":"3043166264.38875","confirm":1},{"ts":1648612800000,"open":"3383.67","high":"3419.76","low":"3347.28","close":"3381.88","volume":"8170670","vol_ccy":"817067","vol_ccy_quote":"2764258178.3825","confirm":1},{"ts":1648656000000,"open":"3381.88","high":"3448","low":"3370.73","close":"3397.72","volume":"6335712","vol_ccy":"633571.2","vol_ccy_quote":"2153877564.024","confirm":1},{"ts":1648699200000,"open":"3397.73","high":"3444.75","low":"3335.5","close":"3351.06","volume":"10706996","vol_ccy":"1070699.6","vol_ccy_quote":"3621384429.096","confirm":1},{"ts":1648742400000,"open":"3351.05","high":"3355.62","low":"3210.43","close":"3249.44","volume":"13917894","vol_ccy":"1391789.4","vol_ccy_quote":"4581262701.669","confirm":1},{"ts":1648785600000,"open":"3249.45","high":"3494.53","low":"3242.26","close":"3433.08","volume":"13921586","vol_ccy":"1392158.6","vol_ccy_quote":"4670455436.038","confirm":1},{"ts":1648828800000,"open":"3433.25","high":"3526","low":"3404.25","close":"3474.98","volume":"9692129","vol_ccy":"969212.9","vol_ccy_quote":"3353108333.098","confirm":1},{"ts":1648872000000,"open":"3474.98","high":"3532.88","low":"3443.45","close":"3460.73","volume":"8459347","vol_ccy":"845934.7","vol_ccy_quote":"2942169345.947","confirm":1},{"ts":1648915200000,"open":"3460.23","high":"3487.63","low":"3412.14","close":"3455.68","volume":"7194938","vol_ccy":"719493.8","vol_ccy_quote":"2485074025.696","confirm":1},{"ts":1648958400000,"open":"3455.99","high":"3533","low":"3451.64","close":"3499.56","volume":"6940217","vol_ccy":"694021.7","vol_ccy_quote":"2418698590.53075","confirm":1},{"ts":1649001600000,"open":"3499.55","high":"3580.12","low":"3466.52","close":"3489.25","volume":"8942538","vol_ccy":"894253.8","vol_ccy_quote":"3137811388.668","confirm":1},{"ts":1649044800000,"open":"3488.99","high":"3511","low":"3421.94","close":"3425.27","volume":"9331536","vol_ccy":"933153.6","vol_ccy_quote":"3230391132.48","confirm":1},{"ts":1649088000000,"open":"3425.52","high":"3549","low":"3407","close":"3523.82","volume":"7659786","vol_ccy":"765978.6","vol_ccy_quote":"2662798216.431","confirm":1},{"ts":1649131200000,"open":"3523.81","high":"3554.91","low":"3435.55","close":"3452.42","volume":"8778381","vol_ccy":"877838.1","vol_ccy_quote":"3065123153.22225","confirm":1},{"ts":1649174400000,"open":"3452.41","high":"3477.47","low":"3262.59","close":"3341.57","volume":"10970284","vol_ccy":"1097028.4","vol_ccy_quote":"3711806561.684","confirm":1},{"ts":1649217600000,"open":"3341.98","high":"3372","low":"3216.51","close":"3258","volume":"12317540","vol_ccy":"1231754","vol_ccy_quote":"4061243827.865","confirm":1},{"ts":1649260800000,"open":"3257.99","high":"3264.08","low":"3142.25","close":"3184.82","volume":"11603314","vol_ccy":"1160331.4","vol_ccy_quote":"3727315151.249","confirm":1},{"ts":1649304000000,"open":"3184.82","high":"3267.77","low":"3159.24","close":"3199.35","volume":"9590589","vol_ccy":"959058.9","vol_ccy_quote":"3071669049.6255","confirm":1},{"ts":1649347200000,"open":"3199.35","high":"3275.94","low":"3195.45","close":"3266.57","volume":"6200256","vol_ccy":"620025.6","vol_ccy_quote":"2005365848.784","confirm":1},{"ts":1649390400000,"open":"3266.56","high":"3314.39","low":"3208","close":"3281.79","volume":"10874055","vol_ccy":"1087405.5","vol_ccy_quote":"3553298641.2675","confirm":1},{"ts":1649433600000,"open":"3281.8","high":"3292","low":"3173.31","close":"3209.93","volume":"8201192","vol_ccy":"820119.2","vol_ccy_quote":"2656579319.792","confirm":1},{"ts":1649476800000,"open":"3209.93","high":"3236.3","low":"3192.22","close":"3209.01","volume":"4696344","vol_ccy":"469634.4","vol_ccy_quote":"1508402292.156","confirm":1},{"ts":1649520000000,"open":"3209.01","high":"3268.91","low":"3202.3","close":"3256.8","volume":"3737786","vol_ccy":"373778.6","vol_ccy_quote":"1208895305.943","confirm":1},{"ts":1649563200000,"open":"3256.79","high":"3261.64","low":"3232.6","close":"3254.52","volume":"3539333","vol_ccy":"353933.3","vol_ccy_quote":"1150774307.45375","confirm":1},{"ts":1649606400000,"open":"3254.52","high":"3307.86","low":"3153.18","close":"3175.75","volume":"9598524","vol_ccy":"959852.4","vol_ccy_quote":"3093438710.661","confirm":1},{"ts":1649649600000,"open":"3175.75","high":"3191.67","low":"3002","close":"3003.37","volume":"13588099","vol_ccy":"1358809.9","vol_ccy_quote":"4203067385.65525","confirm":1},{"ts":1649692800000,"open":"3003.36","high":"3041.33","low":"2947","close":"2983.44","volume":"11621022","vol_ccy":"1162102.2","vol_ccy_quote":"3479081229.5715","confirm":1},{"ts":1649736000000,"open":"2983.44","high":"3083.89","low":"2971.41","close":"3043.79","volume":"12187758","vol_ccy":"1218775.8","vol_ccy_quote":"3681473791.6935","confirm":1},{"ts":1649779200000,"open":"3043.81","high":"3067.79","low":"2966.58","close":"3048.96","volume":"7036090","vol_ccy":"703609","vol_ccy_quote":"2133191212.065","confirm":1},{"ts":1649822400000,"open":"3048.96","high":"3118","low":"2998.35","close":"3093.51","volume":"9622583","vol_ccy":"962258.3","vol_ccy_quote":"2949037823.3015","confirm":1},{"ts":1649865600000,"open":"3093.51","high":"3145.5","low":"3068.3","close":"3118.01","volume":"5413718","vol_ccy":"541371.8","vol_ccy_quote":"1681679463.494","confirm":1},{"ts":1649908800000,"open":"3118.01","high":"3123.51","low":"3012.42","close":"3016.48","volume":"9066914","vol_ccy":"906691.4","vol_ccy_quote":"2781371072.097","confirm":1},{"ts":1649952000000,"open":"3016.47","high":"3042.96","low":"2973.8","close":"3041","volume":"5051405","vol_ccy":"505140.5","vol_ccy_quote":"1524795644.82875","confirm":1},{"ts":1649995200000,"open":"3041","high":"3068","low":"2991.35","close":"3029.5","volume":"6709278","vol_ccy":"670927.8","vol_ccy_quote":"2034563393.7075","confirm":1},{"ts":1650038400000,"open":"3029.5","high":"3050","low":"3008.56","close":"3037.43","volume":"2584048","vol_ccy":"258404.8","vol_ccy_quote":"783321204.588","confirm":1},{"ts":1650081600000,"open":"3037.43","high":"3065","low":"3010.66","close":"3018.06","volume":"4336064","vol_ccy":"433606.4","vol_ccy_quote":"1315036069.84","confirm":1},{"ts":1650124800000,"open":"3018","high":"3088","low":"3014","close":"3028.8","volume":"3228781","vol_ccy":"322878.1","vol_ccy_quote":"980645365.32","confirm":1},{"ts":1650168000000,"open":"3028.8","high":"3083","low":"3028","close":"3072","volume":"4618398","vol_ccy":"461839.8","vol_ccy_quote":"1409973817.41","confirm":1},{"ts":1650211200000,"open":"3072.01","high":"3078","low":"2974.54","close":"2994.22","volume":"6285327","vol_ccy":"628532.7","vol_ccy_quote":"1904260807.19475","confirm":1},{"ts":1650254400000,"open":"2994.23","high":"2994.73","low":"2877","close":"2913.8","volume":"10098888","vol_ccy":"1009888.8","vol_ccy_quote":"2974061922.672","confirm":1},{"ts":1650297600000,"open":"2913.81","high":"3098","low":"2893.35","close":"3037.92","volume":"8457376","vol_ccy":"845737.6","vol_ccy_quote":"2525177953.952","confirm":1},{"ts":1650340800000,"open":"3037.92","high":"3132","low":"3028.15","close":"3111.3","volume":"7301670","vol_ccy":"730167","vol_ccy_quote":"2246973941.1975","confirm":1},{"ts":1650384000000,"open":"3111.04","high":"3125.88","low":"3065.67","close":"3090.32","volume":"4222374","vol_ccy":"422237.4","vol_ccy_quote":"1308187524.2085","confirm":1},{"ts":1650427200000,"open":"3090.31","high":"3178","low":"3049.71","close":"3069.21","volume":"10484265","vol_ccy":"1048426.5","vol_ccy_quote":"3246775048.39875","confirm":1},{"ts":1650470400000,"open":"3069.2","high":"3105.04","low":"3036","close":"3096.32","volume":"4517238","vol_ccy":"451723.8","vol_ccy_quote":"1389791512.032","confirm":1},{"ts":1650513600000,"open":"3096.31","high":"3188","low":"3066","close":"3105.63","volume":"9297801","vol_ccy":"929780.1","vol_ccy_quote":"2895321284.6985","confirm":1},{"ts":1650556800000,"open":"3105.64","high":"3107.61","low":"2932.25","close":"2995.02","volume":"9452625","vol_ccy":"945262.5","vol_ccy_quote":"2868994571.625","confirm":1},{"ts":1650600000000,"open":"2995.02","high":"3037","low":"2943.29","close":"2950.94","volume":"9581059","vol_ccy":"958105.9","vol_ccy_quote":"2856652622.46875","confirm":1},{"ts":1650643200000,"open":"2950.94","high":"2982.72","low":"2933","close":"2946.58","volume":"4619563","vol_ccy":"461956.3","vol_ccy_quote":"1364300160.353","confirm":1},{"ts":1650686400000,"open":"2946.58","high":"2970.93","low":"2911.72","close":"2965.73","volume":"3994293","vol_ccy":"399429.3","vol_ccy_quote":"1177813154.082","confirm":1},{"ts":1650729600000,"open":"2965.73","high":"2978","low":"2920.35","close":"2955.43","volume":"3478868","vol_ccy":"347886.8","vol_ccy_quote":"1027962877.867","confirm":1},{"ts":1650772800000,"open":"2955.43","high":"2959","low":"2912","close":"2944.51","volume":"3975423","vol_ccy":"397542.3","vol_ccy_quote":"1169861640.1905","confirm":1},{"ts":1650816000000,"open":"2944.52","high":"2968","low":"2841","close":"2873.95","volume":"7783469","vol_ccy":"778346.9","vol_ccy_quote":"2262551307.33575","confirm":1},{"ts":1650859200000,"open":"2873.96","high":"2897","low":"2793.84","close":"2868.57","volume":"11992014","vol_ccy":"1199201.4","vol_ccy_quote":"3427728327.6795","confirm":1},{"ts":1650902400000,"open":"2868.57","high":"3043.17","low":"2864.62","close":"3000.87","volume":"8364630","vol_ccy":"836463","vol_ccy_quote":"2462804284.3725","confirm":1},{"ts":1650945600000,"open":"3000.88","high":"3022.5","low":"2850","close":"2860.03","volume":"10244030","vol_ccy":"1024403","vol_ccy_quote":"3004935101.0575","confirm":1},{"ts":1650988800000,"open":"2860.03","high":"2886.61","low":"2762.2","close":"2835.76","volume":"8936977","vol_ccy":"893697.7","vol_ccy_quote":"2534660731.855","confirm":1},{"ts":1651032000000,"open":"2835.77","high":"2921","low":"2821","close":"2866.46","volume":"12647568","vol_ccy":"1264756.8","vol_ccy_quote":"3618541928.316","confirm":1},{"ts":1651075200000,"open":"2866.39","high":"2916","low":"2838.08","close":"2883.44","volume":"5791835","vol_ccy":"579183.5","vol_ccy_quote":"1665718714.37125","confirm":1},{"ts":1651118400000,"open":"2883.44","high":"2949.09","low":"2855.48","close":"2890.89","volume":"11806981","vol_ccy":"1180698.1","vol_ccy_quote":"3417796307.5225","confirm":1},{"ts":1651161600000,"open":"2890.75","high":"2981.56","low":"2875.82","close":"2926.13","volume":"6844639","vol_ccy":"684463.9","vol_ccy_quote":"1997652382.3035","confirm":1},{"ts":1651204800000,"open":"2926.13","high":"2936.78","low":"2830.61","close":"2856.66","volume":"9481571","vol_ccy":"948157.1","vol_ccy_quote":"2737846293.3195","confirm":1},{"ts":1651248000000,"open":"2856.67","high":"2857.48","low":"2775.6","close":"2819.24","volume":"6454123","vol_ccy":"645412.3","vol_ccy_quote":"1824740311.64425","confirm":1},{"ts":1651291200000,"open":"2819.5","high":"2843","low":"2768","close":"2815.51","volume":"5116926","vol_ccy":"511692.6","vol_ccy_quote":"1438625024.1315","confirm":1},{"ts":1651334400000,"open":"2815.5","high":"2822","low":"2713","close":"2775.35","volume":"6954578","vol_ccy":"695457.8","vol_ccy_quote":"1934389791.0325","confirm":1},{"ts":1651377600000,"open":"2775.65","high":"2820","low":"2750.38","close":"2806.36","volume":"4611047","vol_ccy":"461104.7","vol_ccy_quote":"1285604861.30825","confirm":1},{"ts":1651420800000,"open":"2806.42","high":"2850","low":"2753.4","close":"2840.32","volume":"6108046","vol_ccy":"610804.6","vol_ccy_quote":"1717909315.661","confirm":1},{"ts":1651464000000,"open":"2840.32","high":"2873.55","low":"2776.55","close":"2828.43","volume":"10178895","vol_ccy":"1017889.5","vol_ccy_quote":"2880334641.76875","confirm":1},{"ts":1651507200000,"open":"2828.43","high":"2883.37","low":"2777","close":"2850.47","volume":"5606813","vol_ccy":"560681.3","vol_ccy_quote":"1589429161.16275","confirm":1},{"ts":1651550400000,"open":"2850.47","high":"2854.99","low":"2815.22","close":"2822.87","volume":"5295054","vol_ccy":"529505.4","vol_ccy_quote":"1501617745.0425","confirm":1},{"ts":1651593600000,"open":"2822.87","high":"2828.51","low":"2755.1","close":"2798.35","volume":"5591170","vol_ccy":"559117","vol_ccy_quote":"1566202733.7775","confirm":1},{"ts":1651636800000,"open":"2798.35","high":"2890","low":"2789.45","close":"2843.48","volume":"8387603","vol_ccy":"838760.3","vol_ccy_quote":"2373960052.296","confirm":1},{"ts":1651680000000,"open":"2843.48","high":"2966","low":"2825.03","close":"2942.6","volume":"9950215","vol_ccy":"995021.5","vol_ccy_quote":"2879868339.46625","confirm":1},{"ts":1651723200000,"open":"2942.6","high":"2951.97","low":"2720","close":"2741.87","volume":"12321339","vol_ccy":"1232133.9","vol_ccy_quote":"3498163676.829","confirm":1},{"ts":1651766400000,"open":"2741.87","high":"2770","low":"2686","close":"2746.63","volume":"8356335","vol_ccy":"835633.5","vol_ccy_quote":"2286397710.1875","confirm":1},{"ts":1651809600000,"open":"2746.63","high":"2755.89","low":"2632.58","close":"2688.49","volume":"17195769","vol_ccy":"1719576.9","vol_ccy_quote":"4652998834.76775","confirm":1},{"ts":1651852800000,"open":"2688.09","high":"2713.73","low":"2665.11","close":"2669.74","volume":"5614254","vol_ccy":"561425.4","vol_ccy_quote":"1506959812.3545","confirm":1},{"ts":1651896000000,"open":"2669.74","high":"2705.92","low":"2652.75","close":"2692.4","volume":"5394648","vol_ccy":"539464.8","vol_ccy_quote":"1445874905.622","confirm":1},{"ts":1651939200000,"open":"2692.41","high":"2701.91","low":"2516","close":"2546.61","volume":"11726650","vol_ccy":"1172665","vol_ccy_quote":"3065618954.6125","confirm":1},{"ts":1651982400000,"open":"2546.73","high":"2578.98","low":"2512.2","close":"2517.01","volume":"8160437","vol_ccy":"816043.7","vol_ccy_quote":"2071714622.501","confirm":1},{"ts":1652025600000,"open":"2517.31","high":"2572.63","low":"2422","close":"2458","volume":"13245311","vol_ccy":"1324531.1","vol_ccy_quote":"3301373898.7835","confirm":1},{"ts":1652068800000,"open":"2457.99","high":"2481","low":"2335.47","close":"2382.11","volume":"19001308","vol_ccy":"1900130.8","vol_ccy_quote":"4587186519.839","confirm":1},{"ts":1652112000000,"open":"2382.35","high":"2405","low":"2198.02","close":"2300.89","volume":"27482290","vol_ccy":"2748229","vol_ccy_quote":"6380192258.385","confirm":1},{"ts":1652155200000,"open":"2301.06","high":"2457.34","low":"2297.8","close":"2362.49","volume":"19287860","vol_ccy":"1928786","vol_ccy_quote":"4541659352.585","confirm":1},{"ts":1652198400000,"open":"2362.5","high":"2411.57","low":"2260.11","close":"2360.72","volume":"11763813","vol_ccy":"1176381.3","vol_ccy_quote":"2762996168.8425","confirm":1},{"ts":1652241600000,"open":"2360.71","high":"2454.98","low":"2115.27","close":"2265.5","volume":"30441068","vol_ccy":"3044106.8","vol_ccy_quote":"6998751605.482","confirm":1},{"ts":1652284800000,"open":"2265.06","high":"2284.26","low":"1967","close":"1968.35","volume":"21457476","vol_ccy":"2145747.6","vol_ccy_quote":"4551490072.323","confirm":1},{"ts":1652328000000,"open":"1968.25","high":"2053","low":"1771","close":"1968.96","volume":"33752195","vol_ccy":"3375219.5","vol_ccy_quote":"6548946833.89875","confirm":1},{"ts":1652371200000,"open":"1969.5","high":"2110.99","low":"1868.54","close":"2095.29","volume":"13238084","vol_ccy":"1323808.4","vol_ccy_quote":"2662284597.072","confirm":1},{"ts":1652414400000,"open":"2095.1","high":"2149.25","low":"2048.04","close":"2093.14","volume":"13666513","vol_ccy":"1366651.3","vol_ccy_quote":"2865023868.92225","confirm":1},{"ts":1652457600000,"open":"2093.38","high":"2113.48","low":"1999.05","close":"2053.97","volume":"8945180","vol_ccy":"894518","vol_ccy_quote":"1847152834.46","confirm":1},{"ts":1652500800000,"open":"2053.9","high":"2054.96","low":"1951.1","close":"1964.02","volume":"7987063","vol_ccy":"798706.3","vol_ccy_quote":"1602200844.2685","confirm":1},{"ts":1652544000000,"open":"1964.02","high":"2080","low":"1954.58","close":"2013.97","volume":"7476942","vol_ccy":"747694.2","vol_ccy_quote":"1497738029.0235","confirm":1},{"ts":1652587200000,"open":"2013.96","high":"2099.87","low":"2000.24","close":"2062.57","volume":"7483566","vol_ccy":"748356.6","vol_ccy_quote":"1529760627.456","confirm":1},{"ts":1652630400000,"open":"2062.58","high":"2169.22","low":"2056.36","close":"2077.16","volume":"7381826","vol_ccy":"738182.6","vol_ccy_quote":"1543783416.858","confirm":1},{"ts":1652673600000,"open":"2077.04","high":"2083.3","low":"1973","close":"2014.16","volume":"14622413","vol_ccy":"1462241.3","vol_ccy_quote":"2978402747.9375","confirm":1},{"ts":1652716800000,"open":"2014.51","high":"2081.16","low":"1978.2","close":"2072.28","volume":"7711676","vol_ccy":"771167.6","vol_ccy_quote":"1570511736.185","confirm":1},{"ts":1652760000000,"open":"2072.28","high":"2123.69","low":"2043.51","close":"2061.29","volume":"9718788","vol_ccy":"971878.8","vol_ccy_quote":"2016835596.669","confirm":1},{"ts":1652803200000,"open":"2061.28","high":"2111.27","low":"2007","close":"2039.28","volume":"8194196","vol_ccy":"819419.6","vol_ccy_quote":"1683667597.767","confirm":1},{"ts":1652846400000,"open":"2039.05","high":"2053.66","low":"1942","close":"1955.77","volume":"9920209","vol_ccy":"992020.9","vol_ccy_quote":"1981680790.258","confirm":1},{"ts":1652889600000,"open":"1955.77","high":"1994.96","low":"1902.15","close":"1953.43","volume":"11098810","vol_ccy":"1109881","vol_ccy_quote":"2166018787.2775","confirm":1},{"ts":1652932800000,"open":"1953.56","high":"2040.76","low":"1913.62","close":"2023.18","volume":"13533340","vol_ccy":"1353334","vol_ccy_quote":"2683363588.52","confirm":1},{"ts":1652976000000,"open":"2023.19","high":"2053","low":"1990.04","close":"2023.54","volume":"6920290","vol_ccy":"692029","vol_ccy_quote":"1399588860.8325","confirm":1},{"ts":1653019200000,"open":"2023.53","high":"2064.39","low":"1951.02","close":"1960.11","volume":"11709687","vol_ccy":"1170968.7","vol_ccy_quote":"2341659294.93375","confirm":1},{"ts":1653062400000,"open":"1960.1","high":"1979.89","low":"1922.28","close":"1967.22","volume":"7790673","vol_ccy":"779067.3","vol_ccy_quote":"1524924908.66925","confirm":1},{"ts":1653105600000,"open":"1967.36","high":"1989.11","low":"1955.45","close":"1980.6","volume":"6246709","vol_ccy":"624670.9","vol_ccy_quote":"1232556892.917","confirm":1},{"ts":1653148800000,"open":"1980.4","high":"1992","low":"1965.36","close":"1974.08","volume":"3172386","vol_ccy":"317238.6","vol_ccy_quote":"627485261.256","confirm":1},{"ts":1653192000000,"open":"1974.07","high":"2039.06","low":"1966.52","close":"2005","volume":"7918059","vol_ccy":"791805.9","vol_ccy_quote":"1580573244.85875","confirm":1},{"ts":1653235200000,"open":"2004.96","high":"2057.93","low":"1992.19","close":"2030.89","volume":"5453587","vol_ccy":"545358.7","vol_ccy_quote":"1102438521.85975","confirm":1},{"ts":1653278400000,"open":"2030.88","high":"2089","low":"2026.52","close":"2065.33","volume":"11005635","vol_ccy":"1100563.5","vol_ccy_quote":"2259382577.46375","confirm":1},{"ts":1653321600000,"open":"2065.33","high":"2080.15","low":"1956.78","close":"1987.17","volume":"8487128","vol_ccy":"848712.8","vol_ccy_quote":"1716400696.426","confirm":1},{"ts":1653364800000,"open":"1987.39","high":"1995","low":"1912.37","close":"1962.29","volume":"11420210","vol_ccy":"1142021","vol_ccy_quote":"2243229024.5125","confirm":1},{"ts":1653408000000,"open":"1962.32","high":"2023","low":"1933.46","close":"2014.11","volume":"8729662","vol_ccy":"872966.2","vol_ccy_quote":"1731286209.5795","confirm":1},{"ts":1653451200000,"open":"2014.09","high":"2015","low":"1932.16","close":"1964.36","volume":"11814025","vol_ccy":"1181402.5","vol_ccy_quote":"2340833867.00625","confirm":1},{"ts":1653494400000,"open":"1964.27","high":"1982.82","low":"1933","close":"1948.25","volume":"8611242","vol_ccy":"861124.2","vol_ccy_quote":"1685293254.957","confirm":1},{"ts":1653537600000,"open":"1948.25","high":"1951.38","low":"1730.6","close":"1861.28","volume":"26852939","vol_ccy":"2685293.9","vol_ccy_quote":"5029226526.19725","confirm":1},{"ts":1653580800000,"open":"1861.22","high":"1908.9","low":"1726.3","close":"1767.17","volume":"16736961","vol_ccy":"1673696.1","vol_ccy_quote":"3039260563.74975","confirm":1},{"ts":1653624000000,"open":"1767.18","high":"1822","low":"1711","close":"1764.83","volume":"23498333","vol_ccy":"2349833.3","vol_ccy_quote":"4150398940.70825","confirm":1},{"ts":1653667200000,"open":"1764.94","high":"1775.72","low":"1701.1","close":"1764.25","volume":"13985645","vol_ccy":"1398564.5","vol_ccy_quote":"2449589218.16125","confirm":1},{"ts":1653710400000,"open":"1764.15","high":"1809.59","low":"1746.54","close":"1795","volume":"10449701","vol_ccy":"1044970.1","vol_ccy_quote":"1858813713.282","confirm":1},{"ts":1653753600000,"open":"1795","high":"1805.97","low":"1758.86","close":"1776.56","volume":"6822494","vol_ccy":"682249.4","vol_ccy_quote":"1217199448.9165","confirm":1},{"ts":1653796800000,"open":"1776.56","high":"1829","low":"1769.48","close":"1797.36","volume":"8137417","vol_ccy":"813741.7","vol_ccy_quote":"1459120242.27","confirm":1},{"ts":1653840000000,"open":"1797.47","high":"1892.98","low":"1785.1","close":"1879.34","volume":"9754811","vol_ccy":"975481.1","vol_ccy_quote":"1793639046.89475","confirm":1},{"ts":1653883200000,"open":"1879.4","high":"1925.01","low":"1868.2","close":"1912.51","volume":"14392323","vol_ccy":"1439232.3","vol_ccy_quote":"2729187425.844","confirm":1},{"ts":1653926400000,"open":"1912.52","high":"2017","low":"1905.5","close":"1994.52","volume":"13436051","vol_ccy":"1343605.1","vol_ccy_quote":"2629952468.6635","confirm":1},{"ts":1653969600000,"open":"1994.52","high":"1996.97","low":"1928","close":"1986.89","volume":"13932148","vol_ccy":"1393214.8","vol_ccy_quote":"2753821407.606","confirm":1},{"ts":1654012800000,"open":"1987.01","high":"1999.49","low":"1923","close":"1930.67","volume":"10764595","vol_ccy":"1076459.5","vol_ccy_quote":"2109906369.52875","confirm":1},{"ts":1654056000000,"open":"1930.84","high":"1972.27","low":"1876","close":"1881.49","volume":"13621997","vol_ccy":"1362199.7","vol_ccy_quote":"2608816755.455","confirm":1},{"ts":1654099200000,"open":"1881.42","high":"1881.72","low":"1760","close":"1815.37","volume":"11449482","vol_ccy":"1144948.2","vol_ccy_quote":"2100553453.7955","confirm":1},{"ts":1654142400000,"open":"1815.44","high":"1844.87","low":"1781","close":"1816.33","volume":"13532090","vol_ccy":"1353209","vol_ccy_quote":"2455275941.69","confirm":1},{"ts":1654185600000,"open":"1816.61","high":"1853","low":"1800.12","close":"1828.25","volume":"6751640","vol_ccy":"675164","vol_ccy_quote":"1231833342.18","confirm":1},{"ts":1654228800000,"open":"1828.08","high":"1830.06","low":"1734.4","close":"1763.47","volume":"15046400","vol_ccy":"1504640","vol_ccy_quote":"2691804721.6","confirm":1},{"ts":1654272000000,"open":"1763.19","high":"1795.69","low":"1743.07","close":"1753.13","volume":"5949893","vol_ccy":"594989.3","vol_ccy_quote":"1049424277.661","confirm":1},{"ts":1654315200000,"open":"1753.25","high":"1789.87","low":"1752.06","close":"1778.46","volume":"6500717","vol_ccy":"650071.7","vol_ccy_quote":"1149593294.997","confirm":1},{"ts":1654358400000,"open":"1778.46","high":"1816.75","low":"1766.64","close":"1794.11","volume":"5278932","vol_ccy":"527893.2","vol_ccy_quote":"944395655.868","confirm":1},{"ts":1654401600000,"open":"1794.03","high":"1813.85","low":"1772.56","close":"1811.44","volume":"5549846","vol_ccy":"554984.6","vol_ccy_quote":"997845661.262","confirm":1},{"ts":1654444800000,"open":"1811.61","high":"1885","low":"1795.38","close":"1877.64","volume":"10401878","vol_ccy":"1040187.8","vol_ccy_quote":"1916449804.1285","confirm":1},{"ts":1654488000000,"open":"1877.64","high":"1922.73","low":"1865.97","close":"1886.78","volume":"15970147","vol_ccy":"1597014.7","vol_ccy_quote":"3015610917.716","confirm":1},{"ts":1654531200000,"open":"1886.79","high":"1888.8","low":"1722.25","close":"1756.11","volume":"18786399","vol_ccy":"1878639.9","vol_ccy_quote":"3406889975.65125","confirm":1},{"ts":1654574400000,"open":"1756.11","high":"1794.81","low":"1736.2","close":"1781.7","volume":"12141629","vol_ccy":"1214162.9","vol_ccy_quote":"2145674747.6945","confirm":1},{"ts":1654617600000,"open":"1781.69","high":"1878.74","low":"1750","close":"1779.58","volume":"18593111","vol_ccy":"1859311.1","vol_ccy_quote":"3342116350.52775","confirm":1},{"ts":1654660800000,"open":"1779.8","high":"1840.68","low":"1772.07","close":"1815.16","volume":"13386468","vol_ccy":"1338646.8","vol_ccy_quote":"2412144481.707","confirm":1},{"ts":1654704000000,"open":"1814.93","high":"1822.35","low":"1771.01","close":"1799","volume":"7346534","vol_ccy":"734653.4","vol_ccy_quote":"1323715025.8215","confirm":1},{"ts":1654747200000,"open":"1799","high":"1833.56","low":"1779","close":"1799.38","volume":"9631702","vol_ccy":"963170.2","vol_ccy_quote":"1736340630.497","confirm":1},{"ts":1654790400000,"open":"1799.39","high":"1819.6","low":"1741.99","close":"1792.25","volume":"8086943","vol_ccy":"808694.3","vol_ccy_quote":"1446194081.89725","confirm":1},{"ts":1654833600000,"open":"1792.22","high":"1801","low":"1706.66","close":"1727.06","volume":"15136001","vol_ccy":"1513600.1","vol_ccy_quote":"2658994271.6735","confirm":1},{"ts":1654876800000,"open":"1727.14","high":"1731.28","low":"1653","close":"1669.68","volume":"12203339","vol_ccy":"1220333.9","vol_ccy_quote":"2068801552.3225","confirm":1},{"ts":1654920000000,"open":"1669.79","high":"1679.99","low":"1496.36","close":"1517","volume":"25324257","vol_ccy":"2532425.7","vol_ccy_quote":"4028544817.1745","confirm":1},{"ts":1654963200000,"open":"1517.1","high":"1579","low":"1444.96","close":"1465.77","volume":"18967899","vol_ccy":"1896789.9","vol_ccy_quote":"2848423618.75425","confirm":1},{"ts":1655006400000,"open":"1465.76","high":"1547.75","low":"1423","close":"1526.5","volume":"26294358","vol_ccy":"2629435.8","vol_ccy_quote":"3919837992.4395","confirm":1},{"ts":1655049600000,"open":"1526.5","high":"1532.92","low":"1303","close":"1351.14","volume":"31207161","vol_ccy":"3120716.1","vol_ccy_quote":"4457599670.079","confirm":1},{"ts":1655092800000,"open":"1351.05","high":"1386.66","low":"1163.27","close":"1229.43","volume":"80483507","vol_ccy":"8048350.7","vol_ccy_quote":"10322834728.69675","confirm":1},{"ts":1655136000000,"open":"1229.53","high":"1283.99","low":"1073.9","close":"1173.12","volume":"50471233","vol_ccy":"5047123.3","vol_ccy_quote":"6006758088.6455","confirm":1},{"ts":1655179200000,"open":"1173.14","high":"1262.43","low":"1135.3","close":"1250.36","volume":"53753195","vol_ccy":"5375319.5","vol_ccy_quote":"6478912908.24625","confirm":1},{"ts":1655222400000,"open":"1250.14","high":"1270.81","low":"1158","close":"1173.61","volume":"23472806","vol_ccy":"2347280.6","vol_ccy_quote":"2847579987.084","confirm":1},{"ts":1655265600000,"open":"1173.56","high":"1175.93","low":"1013","close":"1120.07","volume":"68305260","vol_ccy":"6830526","vol_ccy_quote":"7654560656.64","confirm":1},{"ts":1655308800000,"open":"1120.17","high":"1257.7","low":"1042.7","close":"1209.73","volume":"49031373","vol_ccy":"4903137.3","vol_ccy_quote":"5675749160.0475","confirm":1},{"ts":1655352000000,"open":"1209.73","high":"1218.6","low":"1080.99","close":"1114.81","volume":"38392208","vol_ccy":"3839220.8","vol_ccy_quote":"4438264019.476","confirm":1},{"ts":1655395200000,"open":"1114.77","high":"1134.3","low":"1050.22","close":"1071.78","volume":"27487651","vol_ccy":"2748765.1","vol_ccy_quote":"3003761166.41425","confirm":1},{"ts":1655438400000,"open":"1071.69","high":"1119","low":"1063.62","close":"1084.4","volume":"27596453","vol_ccy":"2759645.3","vol_ccy_quote":"2993325164.89075","confirm":1},{"ts":1655481600000,"open":"1084.55","high":"1100","low":"1071.2","close":"1079.16","volume":"12702936","vol_ccy":"1270293.6","vol_ccy_quote":"1376652107.394","confirm":1},{"ts":1655524800000,"open":"1079.16","high":"1083.4","low":"974.24","close":"990.21","volume":"33610367","vol_ccy":"3361036.7","vol_ccy_quote":"3467758017.81675","confirm":1},{"ts":1655568000000,"open":"990.2","high":"1016.81","low":"878.73","close":"952.99","volume":"49911876","vol_ccy":"4991187.6","vol_ccy_quote":"4789955393.937","confirm":1},{"ts":1655611200000,"open":"952.87","high":"1080","low":"935.69","close":"1071.85","volume":"41671303","vol_ccy":"4167130.3","vol_ccy_quote":"4209228733.85575","confirm":1},{"ts":1655654400000,"open":"1071.83","high":"1160","low":"1042.29","close":"1079.55","volume":"29363203","vol_ccy":"2936320.3","vol_ccy_quote":"3195942400.12525","confirm":1},{"ts":1655697600000,"open":"1079.56","high":"1171.64","low":"1059.88","close":"1134.18","volume":"37696760","vol_ccy":"3769676","vol_ccy_quote":"4189297483.94","confirm":1},{"ts":1655740800000,"open":"1134.1","high":"1144.22","low":"1083","close":"1130.65","volume":"23924223","vol_ccy":"2392422.3","vol_ccy_quote":"2686672299.73275","confirm":1},{"ts":1655784000000,"open":"1130.65","high":"1195","low":"1117.71","close":"1168.51","volume":"30688308","vol_ccy":"3068830.8","vol_ccy_quote":"3538262175.399","confirm":1},{"ts":1655827200000,"open":"1168.5","high":"1174.89","low":"1084.66","close":"1089.22","volume":"19789578","vol_ccy":"1978957.8","vol_ccy_quote":"2234871675.3015","confirm":1},{"ts":1655870400000,"open":"1089.36","high":"1124.73","low":"1065.21","close":"1075.04","volume":"31549086","vol_ccy":"3154908.6","vol_ccy_quote":"3434386178.331","confirm":1},{"ts":1655913600000,"open":"1075.02","high":"1098.34","low":"1043.07","close":"1076.16","volume":"22455843","vol_ccy":"2245584.3","vol_ccy_quote":"2409843177.58425","confirm":1},{"ts":1655956800000,"open":"1076.16","high":"1133.93","low":"1071.56","close":"1093.71","volume":"23443432","vol_ccy":"2344343.2","vol_ccy_quote":"2564336365.888","confirm":1},{"ts":1656000000000,"open":"1093.79","high":"1168","low":"1082.1","close":"1150.17","volume":"20276786","vol_ccy":"2027678.6","vol_ccy_quote":"2278127322.279","confirm":1},{"ts":1656043200000,"open":"1150.16","high":"1228","low":"1131.41","close":"1198.06","volume":"28973084","vol_ccy":"2897308.4","vol_ccy_quote":"3409863985.773","confirm":1},{"ts":1656086400000,"open":"1198.05","high":"1247","low":"1183.41","close":"1223.42","volume":"20193951","vol_ccy":"2019395.1","vol_ccy_quote":"2449465674.447","confirm":1},{"ts":1656129600000,"open":"1223.44","high":"1242.32","low":"1181.5","close":"1184.24","volume":"19851544","vol_ccy":"1985154.4","vol_ccy_quote":"2397818370.9","confirm":1},{"ts":1656172800000,"open":"1184.16","high":"1257.54","low":"1180.02","close":"1233.25","volume":"12939841","vol_ccy":"1293984.1","vol_ccy_quote":"1570563496.49425","confirm":1},{"ts":1656216000000,"open":"1233.25","high":"1283","low":"1211.64","close":"1223.5","volume":"22823963","vol_ccy":"2282396.3","vol_ccy_quote":"2825258553.96425","confirm":1},{"ts":1656259200000,"open":"1223.25","high":"1252.09","low":"1194.34","close":"1219.6","volume":"15637843","vol_ccy":"1563784.3","vol_ccy_quote":"1911444825.576","confirm":1},{"ts":1656302400000,"open":"1219.6","high":"1238","low":"1171","close":"1187.54","volume":"21005289","vol_ccy":"2100528.9","vol_ccy_quote":"2529110314.1115","confirm":1},{"ts":1656345600000,"open":"1187.54","high":"1219.2","low":"1162.01","close":"1181.61","volume":"17272726","vol_ccy":"1727272.6","vol_ccy_quote":"2051291667.034","confirm":1},{"ts":1656388800000,"open":"1181.76","high":"1240","low":"1178.53","close":"1184.31","volume":"25543298","vol_ccy":"2554329.8","vol_ccy_quote":"3055361590.27","confirm":1},{"ts":1656432000000,"open":"1184.33","high":"1194.22","low":"1132.51","close":"1144.93","volume":"20346096","vol_ccy":"2034609.6","vol_ccy_quote":"2368280487.876","confirm":1},{"ts":1656475200000,"open":"1144.92","high":"1154.9","low":"1090.19","close":"1114.47","volume":"32234713","vol_ccy":"3223471.3","vol_ccy_quote":"3630015500.356","confirm":1},{"ts":1656518400000,"open":"1114.37","high":"1122.82","low":"1076","close":"1093.69","volume":"19803612","vol_ccy":"1980361.2","vol_ccy_quote":"2181803541.264","confirm":1},{"ts":1656561600000,"open":"1093.62","high":"1096.99","low":"996","close":"1031.72","volume":"41087753","vol_ccy":"4108775.3","vol_ccy_quote":"4333042527.81225","confirm":1},{"ts":1656604800000,"open":"1031.73","high":"1119","low":"1004.23","close":"1054.61","volume":"35368990","vol_ccy":"3536899","vol_ccy_quote":"3722205980.8575","confirm":1},{"ts":1656648000000,"open":"1054.62","high":"1090","low":"1033.14","close":"1056.96","volume":"34044993","vol_ccy":"3404499.3","vol_ccy_quote":"3604275318.924","confirm":1},{"ts":1656691200000,"open":"1056.8","high":"1092.71","low":"1033.25","close":"1037.95","volume":"18418773","vol_ccy":"1841877.3","vol_ccy_quote":"1943507484.72075","confirm":1},{"ts":1656734400000,"open":"1037.95","high":"1065.84","low":"1027.28","close":"1052.85","volume":"16430726","vol_ccy":"1643072.6","vol_ccy_quote":"1718621078.148","confirm":1},{"ts":1656777600000,"open":"1052.89","high":"1079.5","low":"1049","close":"1062.33","volume":"11015466","vol_ccy":"1101546.6","vol_ccy_quote":"1168663834.338","confirm":1},{"ts":1656820800000,"open":"1062.32","high":"1089","low":"1040.2","close":"1050.47","volume":"17387005","vol_ccy":"1738700.5","vol_ccy_quote":"1843887533.49875","confirm":1},{"ts":1656864000000,"open":"1050.48","high":"1087.08","low":"1047.25","close":"1051.56","volume":"12960309","vol_ccy":"1296030.9","vol_ccy_quote":"1372616605.95825","confirm":1},{"ts":1656907200000,"open":"1051.55","high":"1137","low":"1045","close":"1111.95","volume":"27509807","vol_ccy":"2750980.7","vol_ccy_quote":"2988596657.9625","confirm":1},{"ts":1656950400000,"open":"1111.95","high":"1164","low":"1103","close":"1153.2","volume":"20344930","vol_ccy":"2034493","vol_ccy_quote":"2305156862.4875","confirm":1},{"ts":1656993600000,"open":"1153.19","high":"1177.1","low":"1077","close":"1093.08","volume":"33904766","vol_ccy":"3390476.6","vol_ccy_quote":"3814599794.0855","confirm":1},{"ts":1657036800000,"open":"1093.2","high":"1170","low":"1088.41","close":"1131.1","volume":"27603085","vol_ccy":"2760308.5","vol_ccy_quote":"3093415629.00875","confirm":1},{"ts":1657080000000,"open":"1131.1","high":"1156","low":"1120.36","close":"1133.4","volume":"27888445","vol_ccy":"2788844.5","vol_ccy_quote":"3165938109.0675","confirm":1},{"ts":1657123200000,"open":"1133.24","high":"1205","low":"1132","close":"1176.27","volume":"22468374","vol_ccy":"2246837.4","vol_ccy_quote":"2609988111.8685","confirm":1},{"ts":1657166400000,"open":"1176.28","high":"1230","low":"1163","close":"1219.95","volume":"23754109","vol_ccy":"2375410.9","vol_ccy_quote":"2844097286.15175","confirm":1},{"ts":1657209600000,"open":"1219.91","high":"1277","low":"1215","close":"1258.82","volume":"25002075","vol_ccy":"2500207.5","vol_ccy_quote":"3106964106.61875","confirm":1},{"ts":1657252800000,"open":"1258.67","high":"1268.29","low":"1193.46","close":"1235.81","volume":"34493486","vol_ccy":"3449348.6","vol_ccy_quote":"4273941252.9445","confirm":1},{"ts":1657296000000,"open":"1235.81","high":"1255.24","low":"1204.76","close":"1216.78","volume":"18216292","vol_ccy":"1821629.2","vol_ccy_quote":"2237229347.907","confirm":1},{"ts":1657339200000,"open":"1216.77","high":"1228","low":"1205","close":"1215.11","volume":"11201094","vol_ccy":"1120109.4","vol_ccy_quote":"1362299454.468","confirm":1},{"ts":1657382400000,"open":"1215.11","high":"1235.38","low":"1181","close":"1188.48","volume":"12876841","vol_ccy":"1287684.1","vol_ccy_quote":"1551649682.86925","confirm":1},{"ts":1657425600000,"open":"1188.48","high":"1195.65","low":"1155.88","close":"1163.51","volume":"15327044","vol_ccy":"1532704.4","vol_ccy_quote":"1802276449.872","confirm":1},{"ts":1657468800000,"open":"1163.52","high":"1185","low":"1143","close":"1154.31","volume":"14827561","vol_ccy":"1482756.1","vol_ccy_quote":"1722158193.01575","confirm":1},{"ts":1657512000000,"open":"1154.18","high":"1164.5","low":"1127.11","close":"1143.46","volume":"18813841","vol_ccy":"1881384.1","vol_ccy_quote":"2158535495.23125","confirm":1},{"ts":1657555200000,"open":"1143.47","high":"1157","low":"1081.38","close":"1086.24","volume":"19519839","vol_ccy":"1951983.9","vol_ccy_quote":"2180409935.93775","confirm":1},{"ts":1657598400000,"open":"1086.24","high":"1093","low":"1053.6","close":"1076.11","volume":"24988318","vol_ccy":"2498831.8","vol_ccy_quote":"2691835321.1525","confirm":1},{"ts":1657641600000,"open":"1076.13","high":"1088.78","low":"1033","close":"1052.21","volume":"20224255","vol_ccy":"2022425.5","vol_ccy_quote":"2148887766.515","confirm":1},{"ts":1657684800000,"open":"1052.19","high":"1105","low":"1005","close":"1060.25","volume":"47586984","vol_ccy":"4758698.4","vol_ccy_quote":"5023329618.024","confirm":1},{"ts":1657728000000,"open":"1060.25","high":"1126.93","low":"1048.71","close":"1112.36","volume":"25367888","vol_ccy":"2536788.8","vol_ccy_quote":"2757647974.9","confirm":1},{"ts":1657771200000,"open":"1112.36","high":"1148.81","low":"1071.28","close":"1141.11","volume":"31894883","vol_ccy":"3189488.3","vol_ccy_quote":"3567091819.837","confirm":1},{"ts":1657814400000,"open":"1141.13","high":"1223.52","low":"1132.25","close":"1199.89","volume":"32850497","vol_ccy":"3285049.7","vol_ccy_quote":"3857297145.11575","confirm":1},{"ts":1657857600000,"open":"1199.88","high":"1237.5","low":"1189","close":"1222.24","volume":"32194287","vol_ccy":"3219428.7","vol_ccy_quote":"3902446595.8485","confirm":1},{"ts":1657900800000,"open":"1222.22","high":"1290.38","low":"1201.93","close":"1221.64","volume":"27179695","vol_ccy":"2717969.5","vol_ccy_quote":"3354089876.70375","confirm":1},{"ts":1657944000000,"open":"1221.76","high":"1277.9","low":"1191","close":"1274.42","volume":"26251983","vol_ccy":"2625198.3","vol_ccy_quote":"3258579893.841","confirm":1},{"ts":1657987200000,"open":"1274.42","high":"1437.59","low":"1272.06","close":"1353.3","volume":"39976081","vol_ccy":"3997608.1","vol_ccy_quote":"5334178386.17425","confirm":1},{"ts":1658030400000,"open":"1353.3","high":"1377.7","low":"1331.2","close":"1351.88","volume":"25068650","vol_ccy":"2506865","vol_ccy_quote":"3393091914.8","confirm":1},{"ts":1658073600000,"open":"1351.86","high":"1422.28","low":"1317.57","close":"1406.46","volume":"27414143","vol_ccy":"2741414.3","vol_ccy_quote":"3768190465.45775","confirm":1},{"ts":1658116800000,"open":"1406.37","high":"1532.4","low":"1393","close":"1520.88","volume":"44904025","vol_ccy":"4490402.5","vol_ccy_quote":"6570188547.90625","confirm":1},{"ts":1658160000000,"open":"1520.83","high":"1635.5","low":"1450","close":"1516.33","volume":"46156806","vol_ccy":"4615680.6","vol_ccy_quote":"7065060745.599","confirm":1},{"ts":1658203200000,"open":"1516.4","high":"1578.11","low":"1493.12","close":"1539.87","volume":"39951123","vol_ccy":"3995112.3","vol_ccy_quote":"6120012654.5625","confirm":1},{"ts":1658246400000,"open":"1539.58","high":"1591.01","low":"1510.58","close":"1561.7","volume":"24139512","vol_ccy":"2413951.2","vol_ccy_quote":"3743356369.986","confirm":1},{"ts":1658289600000,"open":"1561.7","high":"1622.1","low":"1526.49","close":"1596.67","volume":"34081435","vol_ccy":"3408143.5","vol_ccy_quote":"5373756182.19","confirm":1},{"ts":1658332800000,"open":"1596.68","high":"1597.93","low":"1482.35","close":"1488.28","volume":"31360900","vol_ccy":"3136090","vol_ccy_quote":"4833686877.9","confirm":1},{"ts":1658376000000,"open":"1488.19","high":"1519.5","low":"1462.96","close":"1510.68","volume":"27478138","vol_ccy":"2747813.8","vol_ccy_quote":"4108895279.0885","confirm":1},{"ts":1658419200000,"open":"1510.43","high":"1607","low":"1508.88","close":"1561.87","volume":"23917013","vol_ccy":"2391701.3","vol_ccy_quote":"3700069537.6585","confirm":1},{"ts":1658462400000,"open":"1561.82","high":"1647","low":"1555.6","close":"1574.88","volume":"32919661","vol_ccy":"3291966.1","vol_ccy_quote":"5217190174.4325","confirm":1},{"ts":1658505600000,"open":"1574.89","high":"1593","low":"1516.83","close":"1570.63","volume":"18735290","vol_ccy":"1873529","vol_ccy_quote":"2929894907.5375","confirm":1},{"ts":1658548800000,"open":"1570.65","high":"1596.67","low":"1501","close":"1524.35","volume":"22427793","vol_ccy":"2242779.3","vol_ccy_quote":"3472198021.93275","confirm":1},{"ts":1658592000000,"open":"1524.36","high":"1586.84","low":"1487.24","close":"1551.35","volume":"18332866","vol_ccy":"1833286.6","vol_ccy_quote":"2818581899.9535","confirm":1},{"ts":1658635200000,"open":"1551.15","high":"1638.82","low":"1546.18","close":"1612.66","volume":"27352381","vol_ccy":"2735238.1","vol_ccy_quote":"4341376750.41525","confirm":1},{"ts":1658678400000,"open":"1612.74","high":"1665","low":"1498.22","close":"1511.88","volume":"25916887","vol_ccy":"2591688.7","vol_ccy_quote":"4074030968.852","confirm":1},{"ts":1658721600000,"open":"1511.89","high":"1555","low":"1499.7","close":"1526.23","volume":"22975286","vol_ccy":"2297528.6","vol_ccy_quote":"3499607051.163","confirm":1},{"ts":1658764800000,"open":"1526.24","high":"1543","low":"1400","close":"1432.28","volume":"30199256","vol_ccy":"3019925.6","vol_ccy_quote":"4455537831.728","confirm":1},{"ts":1658808000000,"open":"1432.28","high":"1438.79","low":"1363","close":"1368.87","volume":"23804810","vol_ccy":"2380481","vol_ccy_quote":"3361096520.222","confirm":1},{"ts":1658851200000,"open":"1368.91","high":"1458.88","low":"1354.58","close":"1425.19","volume":"23391644","vol_ccy":"2339164.4","vol_ccy_quote":"3285904956.488","confirm":1},{"ts":1658894400000,"open":"1425.18","high":"1496.79","low":"1422.8","close":"1488.94","volume":"22917047","vol_ccy":"2291704.7","vol_ccy_quote":"3359389612.377","confirm":1},{"ts":1658937600000,"open":"1488.94","high":"1677.72","low":"1477.66","close":"1648.62","volume":"42600974","vol_ccy":"4260097.4","vol_ccy_quote":"6722562377.447","confirm":1},{"ts":1658980800000,"open":"1648.63","high":"1758.07","low":"1590","close":"1728.23","volume":"38380831","vol_ccy":"3838083.1","vol_ccy_quote":"6335498350.545","confirm":1},{"ts":1659024000000,"open":"1728.44","high":"1785.98","low":"1696","close":"1726.79","volume":"21336496","vol_ccy":"2133649.6","vol_ccy_quote":"3695104424.372","confirm":1},{"ts":1659067200000,"open":"1726.8","high":"1752.91","low":"1657","close":"1721.99","volume":"29551572","vol_ccy":"2955157.2","vol_ccy_quote":"5050896186.496","confirm":1},{"ts":1659110400000,"open":"1722","high":"1766.56","low":"1668.02","close":"1706.92","volume":"23666651","vol_ccy":"2366665.1","vol_ccy_quote":"4055039666.575","confirm":1},{"ts":1659153600000,"open":"1707.2","high":"1744.28","low":"1677.01","close":"1736.47","volume":"16409230","vol_ccy":"1640923","vol_ccy_quote":"2809957670.223","confirm":1},{"ts":1659196800000,"open":"1736.47","high":"1737.9","low":"1673","close":"1693.75","volume":"13733473","vol_ccy":"1373347.3","vol_ccy_quote":"2338246479.604","confirm":1},{"ts":1659240000000,"open":"1693.73","high":"1724.98","low":"1686.5","close":"1711.98","volume":"11554593","vol_ccy":"1155459.3","vol_ccy_quote":"1970555669.43","confirm":1},{"ts":1659283200000,"open":"1711.98","high":"1755","low":"1666.29","close":"1691.46","volume":"17164025","vol_ccy":"1716402.5","vol_ccy_quote":"2925343569.925","confirm":1},{"ts":1659326400000,"open":"1691.45","high":"1697.19","low":"1636","close":"1672.91","volume":"20333795","vol_ccy":"2033379.5","vol_ccy_quote":"3397323712.058","confirm":1},{"ts":1659369600000,"open":"1672.92","high":"1674","low":"1567.83","close":"1577.51","volume":"21787367","vol_ccy":"2178736.7","vol_ccy_quote":"3530630085.992","confirm":1},{"ts":1659412800000,"open":"1577.31","high":"1638.43","low":"1557","close":"1629.28","volume":"27982137","vol_ccy":"2798213.7","vol_ccy_quote":"4452872610.734","confirm":1},{"ts":1659456000000,"open":"1629.29","high":"1678","low":"1589.8","close":"1619.68","volume":"20205791","vol_ccy":"2020579.1","vol_ccy_quote":"3311187685.741","confirm":1},{"ts":1659499200000,"open":"1619.69","high":"1685","low":"1612.55","close":"1656.08","volume":"19803400","vol_ccy":"1980340","vol_ccy_quote":"3272468234.297","confirm":1},{"ts":1659542400000,"open":"1656","high":"1671.88","low":"1607.39","close":"1651.42","volume":"14965201","vol_ccy":"1496520.1","vol_ccy_quote":"2461249672.457","confirm":1},{"ts":1659585600000,"open":"1651.7","high":"1663","low":"1596","close":"1615.23","volume":"21021973","vol_ccy":"2102197.3","vol_ccy_quote":"3446954111.375","confirm":1},{"ts":1659628800000,"open":"1615.23","high":"1669.97","low":"1580.7","close":"1659.59","volume":"16819433","vol_ccy":"1681943.3","vol_ccy_quote":"2722781193.471","confirm":1},{"ts":1659672000000,"open":"1659.6","high":"1725.79","low":"1646.67","close":"1670.53","volume":"26629300","vol_ccy":"2662930","vol_ccy_quote":"4484270047.327","confirm":1},{"ts":1659715200000,"open":"1670.5","high":"1749.9","low":"1656.3","close":"1734.62","volume":"16973701","vol_ccy":"1697370.1","vol_ccy_quote":"2892513802.37","confirm":1},{"ts":1659758400000,"open":"1734.63","high":"1738.26","low":"1703.18","close":"1715.4","volume":"10216323","vol_ccy":"1021632.3","vol_ccy_quote":"1754506937.955","confirm":1},{"ts":1659801600000,"open":"1715.4","high":"1724.49","low":"1668","close":"1683.61","volume":"12256000","vol_ccy":"1225600","vol_ccy_quote":"2079028801.075","confirm":1},{"ts":1659844800000,"open":"1683.6","high":"1715.7","low":"1672.51","close":"1699.03","volume":"10170320","vol_ccy":"1017032","vol_ccy_quote":"1722166840.618","confirm":1},{"ts":1659888000000,"open":"1699.03","high":"1730.69","low":"1691","close":"1709.7","volume":"9618342","vol_ccy":"961834.2","vol_ccy_quote":"1643586045.75","confirm":1},{"ts":1659931200000,"open":"1709.7","high":"1820.72","low":"1707.84","close":"1775.04","volume":"26004321","vol_ccy":"2600432.1","vol_ccy_quote":"4601678075.173","confirm":1},{"ts":1659974400000,"open":"1775.01","high":"1801.3","low":"1752","close":"1777.99","volume":"12578135","vol_ccy":"1257813.5","vol_ccy_quote":"2231094725.111","confirm":1},{"ts":1660017600000,"open":"1777.99","high":"1791.77","low":"1668.1","close":"1685.15","volume":"27445427","vol_ccy":"2744542.7","vol_ccy_quote":"4735164394.709","confirm":1},{"ts":1660060800000,"open":"1685.14","high":"1715.87","low":"1656.25","close":"1669.99","volume":"13420974","vol_ccy":"1342097.4","vol_ccy_quote":"2261790135.082","confirm":1},{"ts":1660104000000,"open":"1669.99","high":"1855","low":"1668.36","close":"1837.38","volume":"32246226","vol_ccy":"3224622.6","vol_ccy_quote":"5706002361.91","confirm":1},{"ts":1660147200000,"open":"1837.24","high":"1919","low":"1803.69","close":"1880.18","volume":"22619543","vol_ccy":"2261954.3","vol_ccy_quote":"4211718416.082","confirm":1},{"ts":1660190400000,"open":"1880.03","high":"1945","low":"1870.23","close":"1890.46","volume":"25358503","vol_ccy":"2535850.3","vol_ccy_quote":"4823483114.195","confirm":1},{"ts":1660233600000,"open":"1890.47","high":"1914.7","low":"1856.94","close":"1903.56","volume":"14215291","vol_ccy":"1421529.1","vol_ccy_quote":"2684697676.378","confirm":1},{"ts":1660276800000,"open":"1903.55","high":"1909.52","low":"1852","close":"1897.16","volume":"16909597","vol_ccy":"1690959.7","vol_ccy_quote":"3186622695.816","confirm":1},{"ts":1660320000000,"open":"1897.17","high":"1999","low":"1890.52","close":"1996.35","volume":"17987411","vol_ccy":"1798741.1","vol_ccy_quote":"3495814261.749","confirm":1},{"ts":1660363200000,"open":"1996.35","high":"2020.77","low":"1963.1","close":"1987.79","volume":"20071341","vol_ccy":"2007134.1","vol_ccy_quote":"3999851191.672","confirm":1},{"ts":1660406400000,"open":"1987.8","high":"2003.56","low":"1967","close":"1985.51","volume":"9351873","vol_ccy":"935187.3","vol_ccy_quote":"1856805144.744","confirm":1},{"ts":1660449600000,"open":"1985.52","high":"2031.54","low":"1970.37","close":"1984.31","volume":"15635410","vol_ccy":"1563541","vol_ccy_quote":"3122499671.735","confirm":1},{"ts":1660492800000,"open":"1984.32","high":"2013.37","low":"1905.39","close":"1986.73","volume":"21835348","vol_ccy":"2183534.8","vol_ccy_quote":"4271064861.577","confirm":1},{"ts":1660536000000,"open":"1986.57","high":"1993.85","low":"1873","close":"1917.03","volume":"28039328","vol_ccy":"2803932.8","vol_ccy_quote":"5366623640.677","confirm":1},{"ts":1660579200000,"open":"1917.03","high":"1933","low":"1861.13","close":"1888.07","volume":"17214577","vol_ccy":"1721457.7","vol_ccy_quote":"3266610214.904","confirm":1},{"ts":1660622400000,"open":"1888.18","high":"1914.85","low":"1857","close":"1887.71","volume":"19200957","vol_ccy":"1920095.7","vol_ccy_quote":"3618709219.177","confirm":1},{"ts":1660665600000,"open":"1887.7","high":"1905.42","low":"1852","close":"1895.86","volume":"14012753","vol_ccy":"1401275.3","vol_ccy_quote":"2638529372.996","confirm":1},{"ts":1660708800000,"open":"1895.86","high":"1958.22","low":"1819.09","close":"1831.25","volume":"33211921","vol_ccy":"3321192.1","vol_ccy_quote":"6258620381.734","confirm":1},{"ts":1660752000000,"open":"1831.25","high":"1871","low":"1821.3","close":"1848.58","volume":"16453827","vol_ccy":"1645382.7","vol_ccy_quote":"3035573287.393","confirm":1},{"ts":1660795200000,"open":"1848.58","high":"1882","low":"1833.43","close":"1872.65","volume":"16601873","vol_ccy":"1660187.3","vol_ccy_quote":"3084058336.695","confirm":1},{"ts":1660838400000,"open":"1872.54","high":"1879.92","low":"1806.72","close":"1818.14","volume":"16446402","vol_ccy":"1644640.2","vol_ccy_quote":"3033857790.771","confirm":1},{"ts":1660881600000,"open":"1818.13","high":"1824.8","low":"1675","close":"1697.81","volume":"33777455","vol_ccy":"3377745.5","vol_ccy_quote":"5849365426.464","confirm":1},{"ts":1660924800000,"open":"1697.73","high":"1725.97","low":"1603","close":"1627.93","volume":"24772713","vol_ccy":"2477271.3","vol_ccy_quote":"4106644775.779","confirm":1},{"ts":1660968000000,"open":"1627.93","high":"1656.88","low":"1617.49","close":"1634.55","volume":"16349360","vol_ccy":"1634936","vol_ccy_quote":"2675355005.711","confirm":1},{"ts":1661011200000,"open":"1634.55","high":"1639.42","low":"1522.7","close":"1585.52","volume":"25662254","vol_ccy":"2566225.4","vol_ccy_quote":"4060434287.713","confirm":1},{"ts":1661054400000,"open":"1585.24","high":"1640.89","low":"1562.27","close":"1621.11","volume":"21996229","vol_ccy":"2199622.9","vol_ccy_quote":"3532302328.627","confirm":1},{"ts":1661097600000,"open":"1621.04","high":"1648","low":"1580","close":"1595.12","volume":"17435749","vol_ccy":"1743574.9","vol_ccy_quote":"2814838042.402","confirm":1},{"ts":1661140800000,"open":"1595.1","high":"1610.75","low":"1530.1","close":"1589.33","volume":"33506448","vol_ccy":"3350644.8","vol_ccy_quote":"5253371153.256","confirm":1},{"ts":1661184000000,"open":"1589.33","high":"1639.01","low":"1549","close":"1609.52","volume":"17443741","vol_ccy":"1744374.1","vol_ccy_quote":"2785319465.312","confirm":1},{"ts":1661227200000,"open":"1609.52","high":"1653.8","low":"1563.33","close":"1640.22","volume":"30725930","vol_ccy":"3072593","vol_ccy_quote":"4949789387.808","confirm":1},{"ts":1661270400000,"open":"1640.07","high":"1678.5","low":"1605","close":"1614.68","volume":"17810191","vol_ccy":"1781019.1","vol_ccy_quote":"2922106213.381","confirm":1},{"ts":1661313600000,"open":"1614.67","high":"1687.84","low":"1610.32","close":"1683.09","volume":"23562874","vol_ccy":"2356287.4","vol_ccy_quote":"3877735062.991","confirm":1},{"ts":1661356800000,"open":"1683.09","high":"1693.9","low":"1651","close":"1669.69","volume":"14141271","vol_ccy":"1414127.1","vol_ccy_quote":"2368774851.185","confirm":1},{"ts":1661400000000,"open":"1669.68","high":"1722","low":"1669","close":"1701.07","volume":"21585012","vol_ccy":"2158501.2","vol_ccy_quote":"3674275279.319","confirm":1},{"ts":1661443200000,"open":"1701.07","high":"1713","low":"1671.21","close":"1686.72","volume":"12076822","vol_ccy":"1207682.2","vol_ccy_quote":"2045337002.284","confirm":1},{"ts":1661486400000,"open":"1686.72","high":"1706.59","low":"1584.04","close":"1593.63","volume":"44650830","vol_ccy":"4465083","vol_ccy_quote":"7380253748.679","confirm":1},{"ts":1661529600000,"open":"1593.64","high":"1600","low":"1482.05","close":"1501.88","volume":"27809592","vol_ccy":"2780959.2","vol_ccy_quote":"4271885071.822","confirm":1},{"ts":1661572800000,"open":"1501.87","high":"1511.97","low":"1453","close":"1469.61","volume":"22530228","vol_ccy":"2253022.8","vol_ccy_quote":"3358421330.992","confirm":1},{"ts":1661616000000,"open":"1469.6","high":"1512.28","low":"1445.26","close":"1491.05","volume":"17565801","vol_ccy":"1756580.1","vol_ccy_quote":"2597005560.577","confirm":1},{"ts":1661659200000,"open":"1491.05","high":"1503.89","low":"1460","close":"1487","volume":"14958538","vol_ccy":"1495853.8","vol_ccy_quote":"2218250891.392","confirm":1},{"ts":1661702400000,"open":"1486.99","high":"1496.82","low":"1421.34","close":"1456.21","volume":"21378124","vol_ccy":"2137812.4","vol_ccy_quote":"3112495799.895","confirm":1},{"ts":1661745600000,"open":"1456.2","high":"1531.81","low":"1438.57","close":"1521.65","volume":"26548012","vol_ccy":"2654801.2","vol_ccy_quote":"3937735518.091","confirm":1},{"ts":1661788800000,"open":"1521.72","high":"1559.86","low":"1519.53","close":"1543.78","volume":"18205338","vol_ccy":"1820533.8","vol_ccy_quote":"2799023344.492","confirm":1},{"ts":1661832000000,"open":"1543.81","high":"1608.65","low":"1509","close":"1524.25","volume":"36144965","vol_ccy":"3614496.5","vol_ccy_quote":"5655784910.047","confirm":1},{"ts":1661875200000,"open":"1524.26","high":"1618","low":"1473","close":"1606.46","volume":"34780912","vol_ccy":"3478091.2","vol_ccy_quote":"5361414864.044","confirm":1},{"ts":1661918400000,"open":"1606.45","high":"1620.04","low":"1535.14","close":"1560.03","volume":"34738946","vol_ccy":"3473894.6","vol_ccy_quote":"5500768739.164","confirm":1},{"ts":1661961600000,"open":"1560.03","high":"1589","low":"1527.36","close":"1549.7","volume":"22730716","vol_ccy":"2273071.6","vol_ccy_quote":"3539001691.391","confirm":1},{"ts":1662004800000,"open":"1549.7","high":"1586.7","low":"1512.42","close":"1536.14","volume":"32242656","vol_ccy":"3224265.6","vol_ccy_quote":"4997823300.298","confirm":1},{"ts":1662048000000,"open":"1536.13","high":"1606","low":"1523.28","close":"1595.61","volume":"19167461","vol_ccy":"1916746.1","vol_ccy_quote":"3009203648.037","confirm":1},{"ts":1662091200000,"open":"1595.6","high":"1649.24","low":"1578.4","close":"1636.01","volume":"30555614","vol_ccy":"3055561.4","vol_ccy_quote":"4926085838.013","confirm":1},{"ts":1662134400000,"open":"1635.96","high":"1639.2","low":"1545.6","close":"1561.59","volume":"22685853","vol_ccy":"2268585.3","vol_ccy_quote":"3589301584.238","confirm":1},{"ts":1662177600000,"open":"1561.59","high":"1573.5","low":"1533.6","close":"1548.34","volume":"13759059","vol_ccy":"1375905.9","vol_ccy_quote":"2136628193.218","confirm":1},{"ts":1662220800000,"open":"1548.34","high":"1563.94","low":"1535","close":"1552.03","volume":"7014538","vol_ccy":"701453.8","vol_ccy_quote":"1088780199.431","confirm":1},{"ts":1662264000000,"open":"1552.02","high":"1584","low":"1540.08","close":"1560.4","volume":"14726807","vol_ccy":"1472680.7","vol_ccy_quote":"2293036068.09","confirm":1},{"ts":1662307200000,"open":"1560.41","high":"1595","low":"1555.46","close":"1575.26","volume":"11480094","vol_ccy":"1148009.4","vol_ccy_quote":"1805395972.489","confirm":1},{"ts":1662350400000,"open":"1575.27","high":"1606.58","low":"1557","close":"1600","volume":"16822960","vol_ccy":"1682296","vol_ccy_quote":"2650439600.373","confirm":1},{"ts":1662393600000,"open":"1600","high":"1676","low":"1575.3","close":"1640.28","volume":"23547479","vol_ccy":"2354747.9","vol_ccy_quote":"3828505350.636","confirm":1},{"ts":1662436800000,"open":"1640.28","high":"1686.79","low":"1635.88","close":"1669.41","volume":"28398801","vol_ccy":"2839880.1","vol_ccy_quote":"4714155423.836","confirm":1},{"ts":1662480000000,"open":"1669.4","high":"1674.82","low":"1490","close":"1510.03","volume":"35027567","vol_ccy":"3502756.7","vol_ccy_quote":"5517474305.827","confirm":1},{"ts":1662523200000,"open":"1510.03","high":"1552.17","low":"1499.43","close":"1543.76","volume":"19954918","vol_ccy":"1995491.8","vol_ccy_quote":"3043647625.768","confirm":1},{"ts":1662566400000,"open":"1543.88","high":"1659.62","low":"1535.57","close":"1629.23","volume":"25068730","vol_ccy":"2506873","vol_ccy_quote":"4033187597.027","confirm":1},{"ts":1662609600000,"open":"1629.23","high":"1654.94","low":"1595","close":"1629.59","volume":"32074236","vol_ccy":"3207423.6","vol_ccy_quote":"5217808659.3","confirm":1},{"ts":1662652800000,"open":"1629.59","high":"1677.69","low":"1608.15","close":"1672.36","volume":"17965874","vol_ccy":"1796587.4","vol_ccy_quote":"2945526751.923","confirm":1},{"ts":1662696000000,"open":"1672.36","high":"1750","low":"1669.23","close":"1719.13","volume":"29833219","vol_ccy":"2983321.9","vol_ccy_quote":"5094720262.233","confirm":1},{"ts":1662739200000,"open":"1719.12","high":"1744","low":"1695.62","close":"1733.16","volume":"13414341","vol_ccy":"1341434.1","vol_ccy_quote":"2303903008.119","confirm":1},{"ts":1662782400000,"open":"1733.16","high":"1745.3","low":"1708","close":"1715.63","volume":"10555284","vol_ccy":"1055528.4","vol_ccy_quote":"1819404390.154","confirm":1},{"ts":1662825600000,"open":"1715.61","high":"1789.67","low":"1709","close":"1760.72","volume":"14249688","vol_ccy":"1424968.8","vol_ccy_quote":"2502918842.71","confirm":1},{"ts":1662868800000,"open":"1760.72","high":"1783.22","low":"1743.18","close":"1768.43","volume":"10584441","vol_ccy":"1058444.1","vol_ccy_quote":"1866875506.497","confirm":1},{"ts":1662912000000,"open":"1768.42","high":"1790","low":"1711.78","close":"1726.51","volume":"21637238","vol_ccy":"2163723.8","vol_ccy_quote":"3790489843.961","confirm":1},{"ts":1662955200000,"open":"1726.5","high":"1765.55","low":"1695.31","close":"1706.02","volume":"21412131","vol_ccy":"2141213.1","vol_ccy_quote":"3724682637.222","confirm":1},{"ts":1662998400000,"open":"1706.02","high":"1732.93","low":"1673.59","close":"1714.7","volume":"17858605","vol_ccy":"1785860.5","vol_ccy_quote":"3044584731.834","confirm":1},{"ts":1663041600000,"open":"1714.7","high":"1762.62","low":"1575","close":"1593.85","volume":"39917811","vol_ccy":"3991781.1","vol_ccy_quote":"6643200150.365","confirm":1},{"ts":1663084800000,"open":"1593.86","high":"1627.89","low":"1550","close":"1598.71","volume":"24451328","vol_ccy":"2445132.8","vol_ccy_quote":"3892702555.198","confirm":1},{"ts":1663128000000,"open":"1598.71","high":"1619.88","low":"1580","close":"1594.45","volume":"20485664","vol_ccy":"2048566.4","vol_ccy_quote":"3277902934.383","confirm":1},{"ts":1663171200000,"open":"1594.46","high":"1643.69","low":"1550.76","close":"1596.02","volume":"25506818","vol_ccy":"2550681.8","vol_ccy_quote":"4085500166.104","confirm":1},{"ts":1663214400000,"open":"1596.02","high":"1660","low":"1455","close":"1493.98","volume":"46549504","vol_ccy":"4654950.4","vol_ccy_quote":"7341535568.288","confirm":1},{"ts":1663257600000,"open":"1493.86","high":"1516","low":"1445.66","close":"1474.23","volume":"20616824","vol_ccy":"2061682.4","vol_ccy_quote":"3056085579.843","confirm":1},{"ts":1663300800000,"open":"1474.22","high":"1481.8","low":"1422.91","close":"1451.79","volume":"23658629","vol_ccy":"2365862.9","vol_ccy_quote":"3444031615.532","confirm":1},{"ts":1663344000000,"open":"1451.65","high":"1456.49","low":"1405","close":"1440.59","volume":"17016199","vol_ccy":"1701619.9","vol_ccy_quote":"2434600480.603","confirm":1},{"ts":1663387200000,"open":"1440.59","high":"1450.29","low":"1408.58","close":"1443.83","volume":"12194468","vol_ccy":"1219446.8","vol_ccy_quote":"1744000490.49","confirm":1},{"ts":1663430400000,"open":"1443.83","high":"1475.78","low":"1441.48","close":"1452.24","volume":"11537202","vol_ccy":"1153720.2","vol_ccy_quote":"1685039960.608","confirm":1},{"ts":1663473600000,"open":"1452.25","high":"1461.19","low":"1409.64","close":"1417.23","volume":"15148996","vol_ccy":"1514899.6","vol_ccy_quote":"2172300297.836","confirm":1},{"ts":1663516800000,"open":"1417.28","high":"1425","low":"1286.03","close":"1294.24","volume":"35077733","vol_ccy":"3507773.3","vol_ccy_quote":"4736716530.282","confirm":1},{"ts":1663560000000,"open":"1294.17","high":"1372.49","low":"1280","close":"1341.88","volume":"33359340","vol_ccy":"3335934","vol_ccy_quote":"4402551156.294","confirm":1},{"ts":1663603200000,"open":"1341.88","high":"1394.8","low":"1321.88","close":"1354.59","volume":"21013259","vol_ccy":"2101325.9","vol_ccy_quote":"2854288940.151","confirm":1},{"ts":1663646400000,"open":"1354.59","high":"1382.29","low":"1329.04","close":"1377.05","volume":"25696802","vol_ccy":"2569680.2","vol_ccy_quote":"3480496437.078","confirm":1},{"ts":1663689600000,"open":"1376.99","high":"1384.05","low":"1312.23","close":"1337.07","volume":"19094223","vol_ccy":"1909422.3","vol_ccy_quote":"2563928727.862","confirm":1},{"ts":1663732800000,"open":"1337","high":"1361","low":"1315.5","close":"1343.11","volume":"19414861","vol_ccy":"1941486.1","vol_ccy_quote":"2600962884.998","confirm":1},{"ts":1663776000000,"open":"1343.11","high":"1416","low":"1218.35","close":"1262.49","volume":"52407042","vol_ccy":"5240704.2","vol_ccy_quote":"6910296735.174","confirm":1},{"ts":1663819200000,"open":"1262.49","high":"1313.95","low":"1254.12","close":"1271.55","volume":"29906088","vol_ccy":"2990608.8","vol_ccy_quote":"3837454081.496","confirm":1},{"ts":1663862400000,"open":"1271.54","high":"1349.29","low":"1252","close":"1340.45","volume":"25032353","vol_ccy":"2503235.3","vol_ccy_quote":"3283037114.512","confirm":1},{"ts":1663905600000,"open":"1340.45","high":"1360","low":"1261.28","close":"1294.16","volume":"37368490","vol_ccy":"3736849","vol_ccy_quote":"4882179526.666","confirm":1},{"ts":1663948800000,"open":"1294.16","high":"1340.13","low":"1273.84","close":"1321.56","volume":"22489070","vol_ccy":"2248907","vol_ccy_quote":"2935839231.435","confirm":1},{"ts":1663992000000,"open":"1321.56","high":"1349.19","low":"1316.39","close":"1340.02","volume":"14931028","vol_ccy":"1493102.8","vol_ccy_quote":"1989241079.831","confirm":1},{"ts":1664035200000,"open":"1340.01","high":"1348.55","low":"1306.39","close":"1329.32","volume":"11769897","vol_ccy":"1176989.7","vol_ccy_quote":"1562333803.366","confirm":1},{"ts":1664078400000,"open":"1329.33","high":"1337.55","low":"1297","close":"1311.07","volume":"13302042","vol_ccy":"1330204.2","vol_ccy_quote":"1754721179.664","confirm":1},{"ts":1664121600000,"open":"1311.06","high":"1321.42","low":"1267.08","close":"1303.37","volume":"19931931","vol_ccy":"1993193.1","vol_ccy_quote":"2584673192.779","confirm":1},{"ts":1664164800000,"open":"1303.25","high":"1338.78","low":"1277.59","close":"1324.72","volume":"31475824","vol_ccy":"3147582.4","vol_ccy_quote":"4123409100.944","confirm":1},{"ts":1664208000000,"open":"1324.71","high":"1390","low":"1311.51","close":"1385.36","volume":"22223266","vol_ccy":"2222326.6","vol_ccy_quote":"2994518573.384","confirm":1},{"ts":1664251200000,"open":"1385.36","high":"1401.39","low":"1365.05","close":"1365.58","volume":"23760853","vol_ccy":"2376085.3","vol_ccy_quote":"3292956367.855","confirm":1},{"ts":1664294400000,"open":"1365.58","high":"1368.2","low":"1266.73","close":"1287","volume":"33339144","vol_ccy":"3333914.4","vol_ccy_quote":"4394219867.665","confirm":1},{"ts":1664337600000,"open":"1286.99","high":"1332.98","low":"1251.28","close":"1331.8","volume":"33797579","vol_ccy":"3379757.9","vol_ccy_quote":"4379188517.5","confirm":1},{"ts":1664380800000,"open":"1331.81","high":"1357.35","low":"1310.72","close":"1341.98","volume":"18666754","vol_ccy":"1866675.4","vol_ccy_quote":"2494081565.259","confirm":1},{"ts":1664424000000,"open":"1341.99","high":"1346.19","low":"1288.01","close":"1326.86","volume":"32692730","vol_ccy":"3269273","vol_ccy_quote":"4319724733.318","confirm":1},{"ts":1664467200000,"open":"1326.87","high":"1352.69","low":"1314.02","close":"1327.74","volume":"18987221","vol_ccy":"1898722.1","vol_ccy_quote":"2530542162.234","confirm":1},{"ts":1664510400000,"open":"1327.74","high":"1374.66","low":"1312.5","close":"1351.5","volume":"28790094","vol_ccy":"2879009.4","vol_ccy_quote":"3855881633.883","confirm":1},{"ts":1664553600000,"open":"1351.5","high":"1362","low":"1316","close":"1330.03","volume":"13629459","vol_ccy":"1362945.9","vol_ccy_quote":"1824958119.671","confirm":1},{"ts":1664596800000,"open":"1330.03","high":"1332.98","low":"1317.25","close":"1322.98","volume":"7418918","vol_ccy":"741891.8","vol_ccy_quote":"983922249.139","confirm":1},{"ts":1664640000000,"open":"1322.98","high":"1324.8","low":"1301.51","close":"1309.81","volume":"8730086","vol_ccy":"873008.6","vol_ccy_quote":"1144773042.444","confirm":1},{"ts":1664683200000,"open":"1309.81","high":"1317.71","low":"1283.83","close":"1293.48","volume":"11937434","vol_ccy":"1193743.4","vol_ccy_quote":"1551597222.588","confirm":1},{"ts":1664726400000,"open":"1293.48","high":"1315.72","low":"1262.33","close":"1291.67","volume":"15042195","vol_ccy":"1504219.5","vol_ccy_quote":"1939694347.065","confirm":1},{"ts":1664769600000,"open":"1291.68","high":"1327.67","low":"1284.02","close":"1318.84","volume":"17964798","vol_ccy":"1796479.8","vol_ccy_quote":"2341413392.279","confirm":1},{"ts":1664812800000,"open":"1318.83","high":"1331.31","low":"1309.1","close":"1328.91","volume":"10026399","vol_ccy":"1002639.9","vol_ccy_quote":"1325217619.648","confirm":1},{"ts":1664856000000,"open":"1328.91","high":"1365.55","low":"1324.34","close":"1353.78","volume":"19457854","vol_ccy":"1945785.4","vol_ccy_quote":"2621124383.657","confirm":1},{"ts":1664899200000,"open":"1353.79","high":"1370.54","low":"1338.51","close":"1353.92","volume":"9681295","vol_ccy":"968129.5","vol_ccy_quote":"1311378303.046","confirm":1},{"ts":1664942400000,"open":"1353.91","high":"1358.5","low":"1315","close":"1330.01","volume":"15200406","vol_ccy":"1520040.6","vol_ccy_quote":"2029812584.784","confirm":1},{"ts":1664985600000,"open":"1330.02","high":"1383.86","low":"1327","close":"1372.62","volume":"17853480","vol_ccy":"1785348","vol_ccy_quote":"2426120970.602","confirm":1},{"ts":1665028800000,"open":"1372.63","high":"1382.04","low":"1348.18","close":"1361.43","volume":"22698101","vol_ccy":"2269810.1","vol_ccy_quote":"3098546919.216","confirm":1},{"ts":1665072000000,"open":"1361.42","high":"1374","low":"1343.96","close":"1355.22","volume":"9034549","vol_ccy":"903454.9","vol_ccy_quote":"1227349770.901","confirm":1},{"ts":1665115200000,"open":"1355.22","high":"1361.22","low":"1324.29","close":"1334.3","volume":"18278379","vol_ccy":"1827837.9","vol_ccy_quote":"2454321146.995","confirm":1},{"ts":1665158400000,"open":"1334.31","high":"1337.79","low":"1316.11","close":"1331.29","volume":"8155860","vol_ccy":"815586","vol_ccy_quote":"1083119179.273","confirm":1},{"ts":1665201600000,"open":"1331.29","high":"1333.35","low":"1318.13","close":"1324.56","volume":"5778072","vol_ccy":"577807.2","vol_ccy_quote":"766864886.351","confirm":1},{"ts":1665244800000,"open":"1324.57","high":"1330","low":"1302.59","close":"1310.66","volume":"6309179","vol_ccy":"630917.9","vol_ccy_quote":"831629037.484","confirm":1},{"ts":1665288000000,"open":"1310.66","high":"1329.26","low":"1308.69","close":"1326.08","volume":"6690456","vol_ccy":"669045.6","vol_ccy_quote":"883431900.728","confirm":1},{"ts":1665331200000,"open":"1326.09","high":"1338.44","low":"1309.01","close":"1323.39","volume":"7561535","vol_ccy":"756153.5","vol_ccy_quote":"1001215839.761","confirm":1},{"ts":1665374400000,"open":"1323.39","high":"1325.55","low":"1296","close":"1308.22","volume":"14843838","vol_ccy":"1484383.8","vol_ccy_quote":"1947291158.408","confirm":1},{"ts":1665417600000,"open":"1308.22","high":"1315.38","low":"1266","close":"1278.02","volume":"14457108","vol_ccy":"1445710.8","vol_ccy_quote":"1867721011.074","confirm":1},{"ts":1665460800000,"open":"1278.02","high":"1297.78","low":"1268.52","close":"1293.35","volume":"16115339","vol_ccy":"1611533.9","vol_ccy_quote":"2069882343.00325","confirm":1},{"ts":1665504000000,"open":"1293.36","high":"1298.16","low":"1273.39","close":"1283.61","volume":"8378654","vol_ccy":"837865.4","vol_ccy_quote":"1076413624.627","confirm":1},{"ts":1665547200000,"open":"1283.6","high":"1307","low":"1283.23","close":"1299.31","volume":"15550140","vol_ccy":"1555014","vol_ccy_quote":"2015892661.111","confirm":1},{"ts":1665590400000,"open":"1299.3","high":"1303","low":"1282","close":"1286.55","volume":"6947963","vol_ccy":"694796.3","vol_ccy_quote":"898570782.718","confirm":1},{"ts":1665633600000,"open":"1286.54","high":"1289.72","low":"1180","close":"1256.83","volume":"42491080","vol_ccy":"4249108","vol_ccy_quote":"5261674860.602","confirm":1},{"ts":1665676800000,"open":"1256.88","high":"1343.12","low":"1250.98","close":"1329.69","volume":"22746609","vol_ccy":"2274660.9","vol_ccy_quote":"2949363457.635","confirm":1},{"ts":1665720000000,"open":"1329.7","high":"1343.46","low":"1306.03","close":"1310.51","volume":"20487036","vol_ccy":"2048703.6","vol_ccy_quote":"2713803614.46","confirm":1},{"ts":1665763200000,"open":"1310.53","high":"1313.45","low":"1288.46","close":"1300.1","volume":"9676416","vol_ccy":"967641.6","vol_ccy_quote":"1258493451.3815","confirm":1},{"ts":1665806400000,"open":"1300.09","high":"1301","low":"1277.01","close":"1286.19","volume":"9516713","vol_ccy":"951671.3","vol_ccy_quote":"1224608138.44775","confirm":1},{"ts":1665849600000,"open":"1286.19","high":"1290.3","low":"1263.2","close":"1283.59","volume":"6694184","vol_ccy":"669418.4","vol_ccy_quote":"855927361.0055","confirm":1},{"ts":1665892800000,"open":"1283.58","high":"1290.53","low":"1278","close":"1286.15","volume":"6931502","vol_ccy":"693150.2","vol_ccy_quote":"890184491.63075","confirm":1},{"ts":1665936000000,"open":"1286.15","high":"1316.09","low":"1281.07","close":"1301.84","volume":"11051857","vol_ccy":"1105185.7","vol_ccy_quote":"1437926440.7055","confirm":1},{"ts":1665979200000,"open":"1301.8","high":"1337.67","low":"1298.73","close":"1329","volume":"16581175","vol_ccy":"1658117.5","vol_ccy_quote":"2189170681.147","confirm":1},{"ts":1666022400000,"open":"1328.99","high":"1341.88","low":"1315.06","close":"1333.41","volume":"10272846","vol_ccy":"1027284.6","vol_ccy_quote":"1365692994.96275","confirm":1},{"ts":1666065600000,"open":"1333.42","high":"1340.35","low":"1298.03","close":"1307.91","volume":"19485051","vol_ccy":"1948505.1","vol_ccy_quote":"2565564811.19675","confirm":1},{"ts":1666108800000,"open":"1307.91","high":"1320.52","low":"1286.66","close":"1305.11","volume":"12428243","vol_ccy":"1242824.3","vol_ccy_quote":"1617604674.144","confirm":1},{"ts":1666152000000,"open":"1305.1","high":"1308.69","low":"1289","close":"1304.56","volume":"12993505","vol_ccy":"1299350.5","vol_ccy_quote":"1685579009.19","confirm":1},{"ts":1666195200000,"open":"1304.53","high":"1305.58","low":"1270","close":"1280.2","volume":"10532425","vol_ccy":"1053242.5","vol_ccy_quote":"1347159334.533","confirm":1},{"ts":1666238400000,"open":"1280.2","high":"1311","low":"1279.86","close":"1299.81","volume":"13986632","vol_ccy":"1398663.2","vol_ccy_quote":"1805870640.843","confirm":1},{"ts":1666281600000,"open":"1299.81","high":"1299.81","low":"1272","close":"1287.63","volume":"11629053","vol_ccy":"1162905.3","vol_ccy_quote":"1486648216.061","confirm":1},{"ts":1666324800000,"open":"1287.64","high":"1297.79","low":"1252","close":"1297.49","volume":"21883409","vol_ccy":"2188340.9","vol_ccy_quote":"2773594868.073","confirm":1},{"ts":1666368000000,"open":"1297.5","high":"1307.2","low":"1294.11","close":"1299","volume":"9681437","vol_ccy":"968143.7","vol_ccy_quote":"1253369813.633","confirm":1},{"ts":1666411200000,"open":"1299","high":"1319","low":"1295","close":"1315.98","volume":"8197265","vol_ccy":"819726.5","vol_ccy_quote":"1069598906.285","confirm":1},{"ts":1666454400000,"open":"1315.99","high":"1320.6","low":"1306.18","close":"1313.15","volume":"5494109","vol_ccy":"549410.9","vol_ccy_quote":"718794196.815","confirm":1},{"ts":1666497600000,"open":"1313.15","high":"1316.74","low":"1299","close":"1313.8","volume":"7525237","vol_ccy":"752523.7","vol_ccy_quote":"981238791.445","confirm":1},{"ts":1666540800000,"open":"1313.8","high":"1372.35","low":"1310.9","close":"1348.2","volume":"17415461","vol_ccy":"1741546.1","vol_ccy_quote":"2325444204.513","confirm":1},{"ts":1666584000000,"open":"1348.19","high":"1354.28","low":"1323","close":"1340.98","volume":"19815287","vol_ccy":"1981528.7","vol_ccy_quote":"2645430668.582","confirm":1},{"ts":1666627200000,"open":"1341.05","high":"1360","low":"1330.56","close":"1347.69","volume":"9340917","vol_ccy":"934091.7","vol_ccy_quote":"1252637637.708","confirm":1},{"ts":1666670400000,"open":"1347.69","high":"1418","low":"1339.1","close":"1407.85","volume":"25157166","vol_ccy":"2515716.6","vol_ccy_quote":"3435474111.192","confirm":1},{"ts":1666713600000,"open":"1407.86","high":"1544.56","low":"1404.14","close":"1486.39","volume":"36005577","vol_ccy":"3600557.7","vol_ccy_quote":"5342541949.9","confirm":1},{"ts":1666756800000,"open":"1486.4","high":"1596","low":"1475.5","close":"1567.83","volume":"38843846","vol_ccy":"3884384.6","vol_ccy_quote":"5966393048.247","confirm":1},{"ts":1666800000000,"open":"1567.88","high":"1585.51","low":"1532","close":"1555.19","volume":"19307003","vol_ccy":"1930700.3","vol_ccy_quote":"3011316375.503","confirm":1},{"ts":1666843200000,"open":"1555.18","high":"1580","low":"1533.01","close":"1544.18","volume":"25017393","vol_ccy":"2501739.3","vol_ccy_quote":"3890547859.862","confirm":1},{"ts":1666886400000,"open":"1544.17","high":"1565.9","low":"1495","close":"1508.12","volume":"19358874","vol_ccy":"1935887.4","vol_ccy_quote":"2950842092.608","confirm":1},{"ts":1666929600000,"open":"1508.12","high":"1553.29","low":"1475.22","close":"1537.71","volume":"26231192","vol_ccy":"2623119.2","vol_ccy_quote":"3972212790.059","confirm":1},{"ts":1666972800000,"open":"1537.73","high":"1595.27","low":"1533","close":"1589.54","volume":"16899669","vol_ccy":"1689966.9","vol_ccy_quote":"2641365430.318","confirm":1},{"ts":1667016000000,"open":"1589.55","high":"1654.27","low":"1575","close":"1633.03","volume":"28016578","vol_ccy":"2801657.8","vol_ccy_quote":"4532655855.038","confirm":1},{"ts":1667059200000,"open":"1633.04","high":"1665","low":"1603","close":"1622.55","volume":"14132659","vol_ccy":"1413265.9","vol_ccy_quote":"2301213658.218","confirm":1},{"ts":1667102400000,"open":"1622.39","high":"1640.85","low":"1576","close":"1587.45","volume":"15814680","vol_ccy":"1581468","vol_ccy_quote":"2539996904.911","confirm":1},{"ts":1667145600000,"open":"1587.44","high":"1598.75","low":"1561.43","close":"1582.55","volume":"11149003","vol_ccy":"1114900.3","vol_ccy_quote":"1764647422.948","confirm":1},{"ts":1667188800000,"open":"1582.55","high":"1636.09","low":"1545","close":"1569.31","volume":"27901354","vol_ccy":"2790135.4","vol_ccy_quote":"4441120139.296","confirm":1},{"ts":1667232000000,"open":"1569.41","high":"1604.99","low":"1549.76","close":"1586.49","volume":"13789193","vol_ccy":"1378919.3","vol_ccy_quote":"2170926216.991","confirm":1},{"ts":1667275200000,"open":"1586.48","high":"1614.92","low":"1563.58","close":"1574.27","volume":"18628229","vol_ccy":"1862822.9","vol_ccy_quote":"2958527290.715","confirm":1},{"ts":1667318400000,"open":"1574.27","high":"1595.87","low":"1568","close":"1590.51","volume":"8544957","vol_ccy":"854495.7","vol_ccy_quote":"1351316027.89","confirm":1},{"ts":1667361600000,"open":"1590.51","high":"1601.1","low":"1535.28","close":"1558.51","volume":"17593216","vol_ccy":"1759321.6","vol_ccy_quote":"2749440965.027","confirm":1},{"ts":1667404800000,"open":"1558.5","high":"1621.67","low":"1502","close":"1547.32","volume":"34858975","vol_ccy":"3485897.5","vol_ccy_quote":"5439088303.859","confirm":1},{"ts":1667448000000,"open":"1547.33","high":"1558.71","low":"1521.59","close":"1543.02","volume":"16418289","vol_ccy":"1641828.9","vol_ccy_quote":"2532120819.066","confirm":1},{"ts":1667491200000,"open":"1543.03","high":"1549.69","low":"1524","close":"1548.65","volume":"7023662","vol_ccy":"702366.2","vol_ccy_quote":"1080775909.625","confirm":1},{"ts":1667534400000,"open":"1548.65","high":"1680","low":"1546.23","close":"1625.76","volume":"33585298","vol_ccy":"3358529.8","vol_ccy_quote":"5393920810.187","confirm":1},{"ts":1667577600000,"open":"1625.76","high":"1668.18","low":"1607.88","close":"1647","volume":"14015826","vol_ccy":"1401582.6","vol_ccy_quote":"2293840910.293","confirm":1},{"ts":1667620800000,"open":"1646.99","high":"1660","low":"1623.41","close":"1635.94","volume":"9072497","vol_ccy":"907249.7","vol_ccy_quote":"1489664301.631","confirm":1},{"ts":1667664000000,"open":"1635.95","high":"1642.93","low":"1611.26","close":"1621.59","volume":"6608234","vol_ccy":"660823.4","vol_ccy_quote":"1074883250.185","confirm":1},{"ts":1667707200000,"open":"1621.58","high":"1640.01","low":"1607.39","close":"1623.67","volume":"8877802","vol_ccy":"887780.2","vol_ccy_quote":"1441578413.242","confirm":1},{"ts":1667750400000,"open":"1623.66","high":"1625.85","low":"1562","close":"1587.64","volume":"14367640","vol_ccy":"1436764","vol_ccy_quote":"2288555150.381","confirm":1},{"ts":1667793600000,"open":"1587.65","high":"1594.8","low":"1545","close":"1592.06","volume":"17224655","vol_ccy":"1722465.5","vol_ccy_quote":"2711004996.203","confirm":1},{"ts":1667836800000,"open":"1592.07","high":"1609","low":"1502.5","close":"1507.06","volume":"19905795","vol_ccy":"1990579.5","vol_ccy_quote":"3105546380.725","confirm":1},{"ts":1667880000000,"open":"1507.06","high":"1514","low":"1425","close":"1462.55","volume":"36421426","vol_ccy":"3642142.6","vol_ccy_quote":"5342744858.692","confirm":1},{"ts":1667923200000,"open":"1462.55","high":"1580","low":"1202","close":"1312.57","volume":"75140321","vol_ccy":"7514032.1","vol_ccy_quote":"10454556464.751","confirm":1},{"ts":1667966400000,"open":"1312.58","high":"1319","low":"1133.8","close":"1163.39","volume":"65643090","vol_ccy":"6564309","vol_ccy_quote":"8016806107.869","confirm":1},{"ts":1668009600000,"open":"1163.33","high":"1205.53","low":"1071.34","close":"1172.96","volume":"47027890","vol_ccy":"4702789","vol_ccy_quote":"5398711474.887","confirm":1},{"ts":1668052800000,"open":"1172.88","high":"1344","low":"1158.36","close":"1319.9","volume":"40971314","vol_ccy":"4097131.4","vol_ccy_quote":"5080591147.83","confirm":1},{"ts":1668096000000,"open":"1320.1","high":"1349.17","low":"1221","close":"1239.64","volume":"30923207","vol_ccy":"3092320.7","vol_ccy_quote":"3977884184.705","confirm":1},{"ts":1668139200000,"open":"1239.7","high":"1310","low":"1200","close":"1259.7","volume":"38823544","vol_ccy":"3882354.4","vol_ccy_quote":"4901307858.85","confirm":1},{"ts":1668182400000,"open":"1259.57","high":"1295","low":"1233","close":"1259.37","volume":"15870606","vol_ccy":"1587060.6","vol_ccy_quote":"2008940567.569","confirm":1},{"ts":1668225600000,"open":"1259.23","high":"1285.88","low":"1238.81","close":"1274.09","volume":"16124352","vol_ccy":"1612435.2","vol_ccy_quote":"2034628019.001","confirm":1},{"ts":1668268800000,"open":"1274.16","high":"1278.3","low":"1246.38","close":"1271.26","volume":"6409187","vol_ccy":"640918.7","vol_ccy_quote":"810354963.447","confirm":1},{"ts":1668312000000,"open":"1271.26","high":"1273.93","low":"1213.09","close":"1232.15","volume":"16010436","vol_ccy":"1601043.6","vol_ccy_quote":"1984566114.997","confirm":1},{"ts":1668355200000,"open":"1232.14","high":"1238.97","low":"1170","close":"1192.72","volume":"16313947","vol_ccy":"1631394.7","vol_ccy_quote":"1970997618.007","confirm":1},{"ts":1668398400000,"open":"1192.74","high":"1290.9","low":"1175","close":"1245.57","volume":"32551524","vol_ccy":"3255152.4","vol_ccy_quote":"4049069482.215","confirm":1},{"ts":1668441600000,"open":"1245.56","high":"1266.58","low":"1210","close":"1256.01","volume":"15173314","vol_ccy":"1517331.4","vol_ccy_quote":"1876732104.398","confirm":1},{"ts":1668484800000,"open":"1256.03","high":"1290","low":"1246.6","close":"1264.22","volume":"18985960","vol_ccy":"1898596","vol_ccy_quote":"2404848621.979","confirm":1},{"ts":1668528000000,"open":"1264.21","high":"1273.93","low":"1233.04","close":"1264.65","volume":"11669166","vol_ccy":"1166916.6","vol_ccy_quote":"1464019821.031","confirm":1},{"ts":1668571200000,"open":"1264.65","high":"1265","low":"1185.42","close":"1192.83","volume":"22016236","vol_ccy":"2201623.6","vol_ccy_quote":"2698623983.503","confirm":1},{"ts":1668614400000,"open":"1192.93","high":"1228.98","low":"1187.48","close":"1204.58","volume":"11161232","vol_ccy":"1116123.2","vol_ccy_quote":"1352374799.422","confirm":1},{"ts":1668657600000,"open":"1204.58","high":"1219.87","low":"1181.1","close":"1193","volume":"20991311","vol_ccy":"2099131.1","vol_ccy_quote":"2517385948.58","confirm":1},{"ts":1668700800000,"open":"1193","high":"1235","low":"1189.01","close":"1219.91","volume":"13117831","vol_ccy":"1311783.1","vol_ccy_quote":"1589246251.896","confirm":1},{"ts":1668744000000,"open":"1219.92","high":"1229","low":"1201","close":"1211.43","volume":"12117821","vol_ccy":"1211782.1","vol_ccy_quote":"1474437759.466","confirm":1},{"ts":1668787200000,"open":"1211.42","high":"1215.99","low":"1200.35","close":"1208.64","volume":"6476142","vol_ccy":"647614.2","vol_ccy_quote":"782263120.688","confirm":1},{"ts":1668830400000,"open":"1208.63","high":"1212.51","low":"1195","close":"1209.65","volume":"6078900","vol_ccy":"607890","vol_ccy_quote":"733668893.502","confirm":1},{"ts":1668873600000,"open":"1209.66","high":"1234.3","low":"1206.86","close":"1219.12","volume":"6651638","vol_ccy":"665163.8","vol_ccy_quote":"810904361.361","confirm":1},{"ts":1668916800000,"open":"1219.11","high":"1223.47","low":"1152","close":"1177.22","volume":"16893052","vol_ccy":"1689305.2","vol_ccy_quote":"2001098931.709","confirm":1},{"ts":1668960000000,"open":"1177.22","high":"1190.9","low":"1110.21","close":"1125.23","volume":"17205502","vol_ccy":"1720550.2","vol_ccy_quote":"1965413664.234","confirm":1},{"ts":1669003200000,"open":"1125.22","high":"1148","low":"1105.19","close":"1130.9","volume":"20754481","vol_ccy":"2075448.1","vol_ccy_quote":"2339941917.673","confirm":1},{"ts":1669046400000,"open":"1130.93","high":"1133.84","low":"1078.2","close":"1104.59","volume":"25729678","vol_ccy":"2572967.8","vol_ccy_quote":"2841688739.567","confirm":1},{"ts":1669089600000,"open":"1104.72","high":"1142.86","low":"1072.45","close":"1135.17","volume":"28469411","vol_ccy":"2846941.1","vol_ccy_quote":"3144240495.862","confirm":1},{"ts":1669132800000,"open":"1135.18","high":"1171.76","low":"1114.19","close":"1170.83","volume":"17160808","vol_ccy":"1716080.8","vol_ccy_quote":"1956866552.77","confirm":1},{"ts":1669176000000,"open":"1170.77","high":"1184.9","low":"1153.21","close":"1161.47","volume":"17653730","vol_ccy":"1765373","vol_ccy_quote":"2059070437.202","confirm":1},{"ts":1669219200000,"open":"1161.5","high":"1209.89","low":"1150.72","close":"1201.06","volume":"18468773","vol_ccy":"1846877.3","vol_ccy_quote":"2181711011.926","confirm":1},{"ts":1669262400000,"open":"1201.05","high":"1217.6","low":"1185.63","close":"1195.66","volume":"16457970","vol_ccy":"1645797","vol_ccy_quote":"1975627858.096","confirm":1},{"ts":1669305600000,"open":"1195.65","high":"1208.88","low":"1180","close":"1186.78","volume":"10529754","vol_ccy":"1052975.4","vol_ccy_quote":"1259839367.187","confirm":1},{"ts":1669348800000,"open":"1186.78","high":"1199.85","low":"1168.13","close":"1189.49","volume":"16518132","vol_ccy":"1651813.2","vol_ccy_quote":"1957004859.442","confirm":1},{"ts":1669392000000,"open":"1189.49","high":"1228.92","low":"1182.39","close":"1215.7","volume":"11525210","vol_ccy":"1152521","vol_ccy_quote":"1390566822.296","confirm":1},{"ts":1669435200000,"open":"1215.72","high":"1235.8","low":"1205.71","close":"1211.13","volume":"12667677","vol_ccy":"1266767.7","vol_ccy_quote":"1544189329.978","confirm":1},{"ts":1669478400000,"open":"1211.14","high":"1218.97","low":"1196","close":"1215.4","volume":"6662430","vol_ccy":"666243","vol_ccy_quote":"805678994.418","confirm":1},{"ts":1669521600000,"open":"1215.4","high":"1222.88","low":"1207","close":"1217.96","volume":"10246205","vol_ccy":"1024620.5","vol_ccy_quote":"1245666604.766","confirm":1},{"ts":1669564800000,"open":"1217.96","high":"1220.89","low":"1157.94","close":"1172.42","volume":"15536806","vol_ccy":"1553680.6","vol_ccy_quote":"1842831295.691","confirm":1},{"ts":1669608000000,"open":"1172.41","high":"1182.78","low":"1155","close":"1163.59","volume":"13976814","vol_ccy":"1397681.4","vol_ccy_quote":"1634340059.504","confirm":1},{"ts":1669651200000,"open":"1163.69","high":"1190.2","low":"1150.68","close":"1184.6","volume":"14144205","vol_ccy":"1414420.5","vol_ccy_quote":"1657805487.098","confirm":1},{"ts":1669694400000,"open":"1184.6","high":"1224.81","low":"1183.91","close":"1208.86","volume":"22277582","vol_ccy":"2227758.2","vol_ccy_quote":"2692606980.958","confirm":1},{"ts":1669737600000,"open":"1208.87","high":"1284.52","low":"1202.8","close":"1265.41","volume":"17748437","vol_ccy":"1774843.7","vol_ccy_quote":"2213313005.803","confirm":1},{"ts":1669780800000,"open":"1265.41","high":"1276.89","low":"1254.39","close":"1266.86","volume":"10858472","vol_ccy":"1085847.2","vol_ccy_quote":"1375778753.707","confirm":1},{"ts":1669824000000,"open":"1266.82","high":"1313.66","low":"1259","close":"1287.9","volume":"17642386","vol_ccy":"1764238.6","vol_ccy_quote":"2266779075.195","confirm":1},{"ts":1669867200000,"open":"1287.9","high":"1300","low":"1262.85","close":"1271.53","volume":"16452919","vol_ccy":"1645291.9","vol_ccy_quote":"2105925835.741","confirm":1},{"ts":1669910400000,"open":"1271.53","high":"1284.77","low":"1265.02","close":"1271.23","volume":"7458888","vol_ccy":"745888.8","vol_ccy_quote":"950361714.468","confirm":1},{"ts":1669953600000,"open":"1271.23","high":"1298","low":"1267.88","close":"1278.87","volume":"15077692","vol_ccy":"1507769.2","vol_ccy_quote":"1931189662.752","confirm":1},{"ts":1669996800000,"open":"1278.87","high":"1313.65","low":"1274.05","close":"1285.76","volume":"8015378","vol_ccy":"801537.8","vol_ccy_quote":"1033696763.671","confirm":1},{"ts":1670040000000,"open":"1285.77","high":"1290","low":"1260","close":"1271.26","volume":"10599286","vol_ccy":"1059928.6","vol_ccy_quote":"1350594897.321","confirm":1},{"ts":1670083200000,"open":"1271.26","high":"1271.97","low":"1236","close":"1257","volume":"11123252","vol_ccy":"1112325.2","vol_ccy_quote":"1395314464.661","confirm":1},{"ts":1670126400000,"open":"1257","high":"1267.79","low":"1250","close":"1259.96","volume":"7505640","vol_ccy":"750564","vol_ccy_quote":"944522075.952","confirm":1},{"ts":1670169600000,"open":"1259.97","high":"1298.37","low":"1256.5","close":"1290.9","volume":"11952022","vol_ccy":"1195202.2","vol_ccy_quote":"1529715168.633","confirm":1},{"ts":1670212800000,"open":"1290.89","high":"1305.7","low":"1260","close":"1266.86","volume":"15256211","vol_ccy":"1525621.1","vol_ccy_quote":"1963922613.024","confirm":1},{"ts":1670256000000,"open":"1266.83","high":"1270.82","low":"1246.59","close":"1261.75","volume":"10044828","vol_ccy":"1004482.8","vol_ccy_quote":"1266373974.382","confirm":1},{"ts":1670299200000,"open":"1261.75","high":"1265.3","low":"1241","close":"1254.39","volume":"12826893","vol_ccy":"1282689.3","vol_ccy_quote":"1610393382.785","confirm":1},{"ts":1670342400000,"open":"1254.4","high":"1279","low":"1242.24","close":"1262.29","volume":"10716695","vol_ccy":"1071669.5","vol_ccy_quote":"1351001403.862","confirm":1},{"ts":1670385600000,"open":"1262.29","high":"1265","low":"1216.8","close":"1233.56","volume":"17399212","vol_ccy":"1739921.2","vol_ccy_quote":"2148742245.764","confirm":1},{"ts":1670428800000,"open":"1233.56","high":"1239","low":"1222","close":"1231.62","volume":"7249896","vol_ccy":"724989.6","vol_ccy_quote":"892528409.098","confirm":1},{"ts":1670472000000,"open":"1231.62","high":"1255","low":"1224.4","close":"1249.45","volume":"12804318","vol_ccy":"1280431.8","vol_ccy_quote":"1586185019.401","confirm":1},{"ts":1670515200000,"open":"1249.46","high":"1295","low":"1248.41","close":"1283.62","volume":"14944167","vol_ccy":"1494416.7","vol_ccy_quote":"1906612921.498","confirm":1},{"ts":1670558400000,"open":"1283.63","high":"1299","low":"1262.21","close":"1277.68","volume":"15637173","vol_ccy":"1563717.3","vol_ccy_quote":"2001821750.052","confirm":1},{"ts":1670601600000,"open":"1277.68","high":"1278.44","low":"1255","close":"1265.13","volume":"6931599","vol_ccy":"693159.9","vol_ccy_quote":"877490249.563","confirm":1},{"ts":1670644800000,"open":"1265.14","high":"1279.8","low":"1259.14","close":"1278.16","volume":"6743383","vol_ccy":"674338.3","vol_ccy_quote":"855354380.666","confirm":1},{"ts":1670688000000,"open":"1278.16","high":"1284.54","low":"1262","close":"1272.23","volume":"6501705","vol_ccy":"650170.5","vol_ccy_quote":"826650942.828","confirm":1},{"ts":1670731200000,"open":"1272.24","high":"1278","low":"1268.62","close":"1273.45","volume":"4981009","vol_ccy":"498100.9","vol_ccy_quote":"634277419.784","confirm":1},{"ts":1670774400000,"open":"1273.45","high":"1285","low":"1239.29","close":"1243.49","volume":"12462048","vol_ccy":"1246204.8","vol_ccy_quote":"1569979909.862","confirm":1},{"ts":1670817600000,"open":"1243.48","high":"1257.09","low":"1240","close":"1248.96","volume":"8865792","vol_ccy":"886579.2","vol_ccy_quote":"1107489296.189","confirm":1},{"ts":1670860800000,"open":"1248.97","high":"1279.48","low":"1248.43","close":"1269.57","volume":"9605660","vol_ccy":"960566","vol_ccy_quote":"1217540355.761","confirm":1},{"ts":1670904000000,"open":"1269.56","high":"1348","low":"1254.38","close":"1324.35","volume":"31019227","vol_ccy":"3101922.7","vol_ccy_quote":"4040447143.734","confirm":1},{"ts":1670947200000,"open":"1324.36","high":"1328.49","low":"1305.52","close":"1320","volume":"11515872","vol_ccy":"1151587.2","vol_ccy_quote":"1519096749.331","confirm":1},{"ts":1670990400000,"open":"1320","high":"1344.5","low":"1316","close":"1338.17","volume":"13942714","vol_ccy":"1394271.4","vol_ccy_quote":"1854533232.101","confirm":1},{"ts":1671033600000,"open":"1338.22","high":"1354.21","low":"1282","close":"1292.67","volume":"23738053","vol_ccy":"2373805.3","vol_ccy_quote":"3121080972.859","confirm":1},{"ts":1671076800000,"open":"1292.67","high":"1293.21","low":"1262","close":"1270.84","volume":"12864423","vol_ccy":"1286442.3","vol_ccy_quote":"1647160623.842","confirm":1},{"ts":1671120000000,"open":"1270.83","high":"1276","low":"1259","close":"1271.77","volume":"7699835","vol_ccy":"769983.5","vol_ccy_quote":"976982587.699","confirm":1},{"ts":1671163200000,"open":"1271.77","high":"1279.8","low":"1188","close":"1203.79","volume":"24336477","vol_ccy":"2433647.7","vol_ccy_quote":"2983393759.144","confirm":1},{"ts":1671206400000,"open":"1203.79","high":"1212.88","low":"1155.63","close":"1175","volume":"22106192","vol_ccy":"2210619.2","vol_ccy_quote":"2612362923.452","confirm":1},{"ts":1671249600000,"open":"1175","high":"1189","low":"1173","close":"1180.09","volume":"10615415","vol_ccy":"1061541.5","vol_ccy_quote":"1252081835.916","confirm":1},{"ts":1671292800000,"open":"1180.06","high":"1190","low":"1170.16","close":"1186.3","volume":"6445278","vol_ccy":"644527.8","vol_ccy_quote":"760955918.259","confirm":1},{"ts":1671336000000,"open":"1187.06","high":"1196","low":"1184.43","close":"1186.3","volume":"1344146","vol_ccy":"134414.6","vol_ccy_quote":"160014400.686","confirm":1},{"ts":1671379200000,"open":"1186.27","high":"1195","low":"1173.22","close":"1178.91","volume":"7051949","vol_ccy":"705194.9","vol_ccy_quote":"834986319.933","confirm":1},{"ts":1671422400000,"open":"1178.9","high":"1189.98","low":"1177.06","close":"1180","volume":"9289532","vol_ccy":"928953.2","vol_ccy_quote":"1099143129.49","confirm":1},{"ts":1671465600000,"open":"1180.01","high":"1199.18","low":"1150","close":"1191.98","volume":"17335444","vol_ccy":"1733544.4","vol_ccy_quote":"2039807911.829","confirm":1},{"ts":1671508800000,"open":"1191.99","high":"1234","low":"1190.01","close":"1217.31","volume":"19932300","vol_ccy":"1993230","vol_ccy_quote":"2416790358.627","confirm":1},{"ts":1671552000000,"open":"1217.32","high":"1221.08","low":"1205.01","close":"1210.49","volume":"8689358","vol_ccy":"868935.8","vol_ccy_quote":"1053629042.181","confirm":1},{"ts":1671595200000,"open":"1210.38","high":"1222.8","low":"1203.28","close":"1215.33","volume":"10280136","vol_ccy":"1028013.6","vol_ccy_quote":"1246936937.461","confirm":1},{"ts":1671638400000,"open":"1215.33","high":"1218.58","low":"1206.36","close":"1214.46","volume":"4603332","vol_ccy":"460333.2","vol_ccy_quote":"558034433.831","confirm":1},{"ts":1671681600000,"open":"1214.47","high":"1221.71","low":"1183.82","close":"1186.67","volume":"14580261","vol_ccy":"1458026.1","vol_ccy_quote":"1756451592.803","confirm":1},{"ts":1671724800000,"open":"1186.64","high":"1240","low":"1183","close":"1224","volume":"12504218","vol_ccy":"1250421.8","vol_ccy_quote":"1513860235.104","confirm":1},{"ts":1671768000000,"open":"1223.99","high":"1232.74","low":"1210","close":"1219.26","volume":"11928505","vol_ccy":"1192850.5","vol_ccy_quote":"1456504362.506","confirm":1},{"ts":1671811200000,"open":"1219.27","high":"1222.62","low":"1215.37","close":"1219.28","volume":"3204538","vol_ccy":"320453.8","vol_ccy_quote":"390556334.95","confirm":1},{"ts":1671854400000,"open":"1219.28","high":"1220.5","low":"1214.7","close":"1218.91","volume":"2868110","vol_ccy":"286811","vol_ccy_quote":"349346235.266","confirm":1},{"ts":1671897600000,"open":"1218.92","high":"1228","low":"1217.45","close":"1221","volume":"2775515","vol_ccy":"277551.5","vol_ccy_quote":"339088339.606","confirm":1},{"ts":1671940800000,"open":"1221.01","high":"1222","low":"1190","close":"1211.19","volume":"7402864","vol_ccy":"740286.4","vol_ccy_quote":"896796608.57","confirm":1},{"ts":1671984000000,"open":"1211.18","high":"1227","low":"1193.41","close":"1220.86","volume":"6815864","vol_ccy":"681586.4","vol_ccy_quote":"827222903.466","confirm":1},{"ts":1672027200000,"open":"1220.87","high":"1223.4","low":"1210.93","close":"1215.5","volume":"4402997","vol_ccy":"440299.7","vol_ccy_quote":"536534807.05","confirm":1},{"ts":1672070400000,"open":"1215.63","high":"1233.78","low":"1212.75","close":"1223.65","volume":"5550769","vol_ccy":"555076.9","vol_ccy_quote":"678963813.713","confirm":1},{"ts":1672113600000,"open":"1223.65","high":"1224.58","low":"1205.09","close":"1211.6","volume":"8313946","vol_ccy":"831394.6","vol_ccy_quote":"1011434766.949","confirm":1},{"ts":1672156800000,"open":"1211.59","high":"1216","low":"1184.16","close":"1197.3","volume":"9392258","vol_ccy":"939225.8","vol_ccy_quote":"1130080631.776","confirm":1},{"ts":1672200000000,"open":"1197.31","high":"1209.83","low":"1185.4","close":"1189.32","volume":"10889819","vol_ccy":"1088981.9","vol_ccy_quote":"1303459148.567","confirm":1},{"ts":1672243200000,"open":"1189.31","high":"1201.61","low":"1180","close":"1194.75","volume":"7313296","vol_ccy":"731329.6","vol_ccy_quote":"871089109.599","confirm":1},{"ts":1672286400000,"open":"1194.76","high":"1207.39","low":"1190.16","close":"1201.16","volume":"8401839","vol_ccy":"840183.9","vol_ccy_quote":"1007232772.546","confirm":1},{"ts":1672329600000,"open":"1201.17","high":"1204.67","low":"1191.61","close":"1197.53","volume":"5606188","vol_ccy":"560618.8","vol_ccy_quote":"671943884.225","confirm":1},{"ts":1672372800000,"open":"1197.54","high":"1198.99","low":"1181.24","close":"1195.18","volume":"10516218","vol_ccy":"1051621.8","vol_ccy_quote":"1252927145.934","confirm":1},{"ts":1672416000000,"open":"1195.17","high":"1202","low":"1192.93","close":"1194.24","volume":"3947048","vol_ccy":"394704.8","vol_ccy_quote":"472558114.065","confirm":1},{"ts":1672459200000,"open":"1194.24","high":"1209","low":"1191.88","close":"1202.93","volume":"5762946","vol_ccy":"576294.6","vol_ccy_quote":"691558939.622","confirm":1},{"ts":1672502400000,"open":"1202.93","high":"1206.5","low":"1191.67","close":"1194.4","volume":"4479811","vol_ccy":"447981.1","vol_ccy_quote":"536519924.253","confirm":1},{"ts":1672545600000,"open":"1194.4","high":"1198.25","low":"1191","close":"1196.34","volume":"3092811","vol_ccy":"309281.1","vol_ccy_quote":"369567912.809","confirm":1},{"ts":1672588800000,"open":"1196.34","high":"1204.78","low":"1193","close":"1201.68","volume":"4845938","vol_ccy":"484593.8","vol_ccy_quote":"581178062.399","confirm":1},{"ts":1672632000000,"open":"1201.68","high":"1225.42","low":"1199.67","close":"1218.76","volume":"10465160","vol_ccy":"1046516","vol_ccy_quote":"1270261492.559","confirm":1},{"ts":1672675200000,"open":"1218.76","high":"1223.98","low":"1210.75","close":"1215.62","volume":"3774690","vol_ccy":"377469","vol_ccy_quote":"458924882.996","confirm":1},{"ts":1672718400000,"open":"1215.62","high":"1219.9","low":"1205","close":"1211.86","volume":"7489871","vol_ccy":"748987.1","vol_ccy_quote":"909034096.841","confirm":1},{"ts":1672761600000,"open":"1211.87","high":"1260","low":"1205.17","close":"1250.41","volume":"14306147","vol_ccy":"1430614.7","vol_ccy_quote":"1759661309.144","confirm":1},{"ts":1672804800000,"open":"1250.41","high":"1264.12","low":"1241.55","close":"1255.75","volume":"12412358","vol_ccy":"1241235.8","vol_ccy_quote":"1553083083.86","confirm":1},{"ts":1672848000000,"open":"1255.74","high":"1274","low":"1245.19","close":"1252.99","volume":"9698516","vol_ccy":"969851.6","vol_ccy_quote":"1220235423.979","confirm":1},{"ts":1672891200000,"open":"1253","high":"1255.66","low":"1243.06","close":"1249.33","volume":"8020529","vol_ccy":"802052.9","vol_ccy_quote":"1002668739.405","confirm":1},{"ts":1672934400000,"open":"1249.32","high":"1258.64","low":"1247","close":"1250.87","volume":"4410174","vol_ccy":"441017.4","vol_ccy_quote":"552087096.996","confirm":1},{"ts":1672977600000,"open":"1250.88","high":"1265.85","low":"1233.56","close":"1262.47","volume":"12250996","vol_ccy":"1225099.6","vol_ccy_quote":"1529350210.301","confirm":1},{"ts":1673020800000,"open":"1262.47","high":"1277.83","low":"1259.63","close":"1266.36","volume":"8431696","vol_ccy":"843169.6","vol_ccy_quote":"1068691879.957","confirm":1},{"ts":1673064000000,"open":"1266.36","high":"1266.89","low":"1261","close":"1264.67","volume":"3493937","vol_ccy":"349393.7","vol_ccy_quote":"441638368.542","confirm":1},{"ts":1673107200000,"open":"1264.68","high":"1266.62","low":"1256.96","close":"1262.95","volume":"3216832","vol_ccy":"321683.2","vol_ccy_quote":"406000345.541","confirm":1},{"ts":1673150400000,"open":"1262.95","high":"1276.01","low":"1261","close":"1274.36","volume":"4453065","vol_ccy":"445306.5","vol_ccy_quote":"563838575.4","confirm":1},{"ts":1673193600000,"open":"1274.36","high":"1313.73","low":"1261.66","close":"1309.98","volume":"18563302","vol_ccy":"1856330.2","vol_ccy_quote":"2391288298.116","confirm":1},{"ts":1673236800000,"open":"1309.99","high":"1342","low":"1307.56","close":"1335.55","volume":"18126226","vol_ccy":"1812622.6","vol_ccy_quote":"2393922997.007","confirm":1},{"ts":1673280000000,"open":"1335.55","high":"1344.49","low":"1315.58","close":"1325.05","volume":"12897501","vol_ccy":"1289750.1","vol_ccy_quote":"1715316911.772","confirm":1},{"ts":1673323200000,"open":"1325.05","high":"1340.57","low":"1321.6","close":"1333.39","volume":"11515738","vol_ccy":"1151573.8","vol_ccy_quote":"1531425739.836","confirm":1},{"ts":1673366400000,"open":"1333.39","high":"1348.46","low":"1327.03","close":"1331.27","volume":"8912290","vol_ccy":"891229","vol_ccy_quote":"1190992486.676","confirm":1},{"ts":1673409600000,"open":"1331.26","high":"1337.66","low":"1321","close":"1323","volume":"7698298","vol_ccy":"769829.8","vol_ccy_quote":"1024717644.726","confirm":1},{"ts":1673452800000,"open":"1322.99","high":"1422.37","low":"1321.7","close":"1401.13","volume":"23476695","vol_ccy":"2347669.5","vol_ccy_quote":"3227771286.525","confirm":1},{"ts":1673496000000,"open":"1401.13","high":"1409.02","low":"1355","close":"1385.18","volume":"22216880","vol_ccy":"2221688","vol_ccy_quote":"3091609887.636","confirm":1},{"ts":1673539200000,"open":"1385.19","high":"1440.92","low":"1383.12","close":"1414.94","volume":"18786143","vol_ccy":"1878614.3","vol_ccy_quote":"2661693402.284","confirm":1},{"ts":1673582400000,"open":"1414.95","high":"1424.61","low":"1401.84","close":"1421.55","volume":"11432638","vol_ccy":"1143263.8","vol_ccy_quote":"1614046688.234","confirm":1},{"ts":1673625600000,"open":"1421.43","high":"1647.33","low":"1406.72","close":"1558.38","volume":"33929188","vol_ccy":"3392918.8","vol_ccy_quote":"5088487461.342","confirm":1},{"ts":1673668800000,"open":"1558.28","high":"1566.98","low":"1505.2","close":"1524.78","volume":"20125758","vol_ccy":"2012575.8","vol_ccy_quote":"3086006073.172","confirm":1},{"ts":1673712000000,"open":"1524.71","high":"1565.5","low":"1516","close":"1525.95","volume":"10000654","vol_ccy":"1000065.4","vol_ccy_quote":"1533407959.658","confirm":1},{"ts":1673755200000,"open":"1525.94","high":"1560.8","low":"1520","close":"1556.31","volume":"8865900","vol_ccy":"886590","vol_ccy_quote":"1361279057.43","confirm":1},{"ts":1673798400000,"open":"1556.31","high":"1585","low":"1532.16","close":"1569.01","volume":"15960265","vol_ccy":"1596026.5","vol_ccy_quote":"2486965247.099","confirm":1},{"ts":1673841600000,"open":"1569.02","high":"1578.15","low":"1521.02","close":"1549.68","volume":"14942159","vol_ccy":"1494215.9","vol_ccy_quote":"2311586006.604","confirm":1},{"ts":1673884800000,"open":"1549.6","high":"1610","low":"1538","close":"1563.39","volume":"16200330","vol_ccy":"1620033","vol_ccy_quote":"2545699126.231","confirm":1},{"ts":1673928000000,"open":"1563.4","high":"1610.49","low":"1556.88","close":"1571.19","volume":"16921540","vol_ccy":"1692154","vol_ccy_quote":"2666232404.402","confirm":1},{"ts":1673971200000,"open":"1571.18","high":"1599.38","low":"1563.06","close":"1581.78","volume":"10073936","vol_ccy":"1007393.6","vol_ccy_quote":"1591284869.955","confirm":1},{"ts":1674014400000,"open":"1581.73","high":"1610","low":"1530.19","close":"1550.45","volume":"19637050","vol_ccy":"1963705","vol_ccy_quote":"3101172386.929","confirm":1},{"ts":1674057600000,"open":"1550.26","high":"1567.75","low":"1497.16","close":"1524.95","volume":"25622261","vol_ccy":"2562226.1","vol_ccy_quote":"3923194447.895","confirm":1},{"ts":1674100800000,"open":"1524.95","high":"1548.47","low":"1514","close":"1533.22","volume":"10326962","vol_ccy":"1032696.2","vol_ccy_quote":"1578953872.954","confirm":1},{"ts":1674144000000,"open":"1533.23","high":"1565.14","low":"1522.12","close":"1554.18","volume":"9895913","vol_ccy":"989591.3","vol_ccy_quote":"1531609644.997","confirm":1},{"ts":1674187200000,"open":"1554.18","high":"1569.84","low":"1542.03","close":"1562.9","volume":"9818096","vol_ccy":"981809.6","vol_ccy_quote":"1526239963.235","confirm":1},{"ts":1674230400000,"open":"1562.89","high":"1680","low":"1560.91","close":"1649.15","volume":"24037380","vol_ccy":"2403738","vol_ccy_quote":"3905548039.938","confirm":1},{"ts":1674273600000,"open":"1649.15","high":"1680","low":"1612.46","close":"1646.87","volume":"15901206","vol_ccy":"1590120.6","vol_ccy_quote":"2624259420.714","confirm":1},{"ts":1674316800000,"open":"1646.93","high":"1669","low":"1603.12","close":"1623.29","volume":"9919234","vol_ccy":"991923.4","vol_ccy_quote":"1626027245.401","confirm":1},{"ts":1674360000000,"open":"1623.3","high":"1650.49","low":"1616.08","close":"1635.25","volume":"8642391","vol_ccy":"864239.1","vol_ccy_quote":"1410528303.305","confirm":1},{"ts":1674403200000,"open":"1635.25","high":"1665.75","low":"1606.83","close":"1630.71","volume":"9497176","vol_ccy":"949717.6","vol_ccy_quote":"1552829933.392","confirm":1},{"ts":1674446400000,"open":"1630.72","high":"1650","low":"1583.07","close":"1620.84","volume":"13187282","vol_ccy":"1318728.2","vol_ccy_quote":"2141914387.239","confirm":1},{"ts":1674489600000,"open":"1620.84","high":"1641.88","low":"1608.58","close":"1639.18","volume":"7431238","vol_ccy":"743123.8","vol_ccy_quote":"1209987255.452","confirm":1},{"ts":1674532800000,"open":"1639.19","high":"1640.96","low":"1603","close":"1620.49","volume":"9631914","vol_ccy":"963191.4","vol_ccy_quote":"1562545440.723","confirm":1},{"ts":1674576000000,"open":"1620.85","high":"1625.42","low":"1510.82","close":"1546.59","volume":"15891544","vol_ccy":"1589154.4","vol_ccy_quote":"2489979837.512","confirm":1},{"ts":1674619200000,"open":"1546.54","high":"1566.75","low":"1524.05","close":"1544.27","volume":"12297994","vol_ccy":"1229799.4","vol_ccy_quote":"1903345699.394","confirm":1},{"ts":1674662400000,"open":"1544.28","high":"1641.79","low":"1541.07","close":"1615","volume":"18108803","vol_ccy":"1810880.3","vol_ccy_quote":"2890767201.327","confirm":1},{"ts":1674705600000,"open":"1615","high":"1622.36","low":"1582.3","close":"1590.37","volume":"13422893","vol_ccy":"1342289.3","vol_ccy_quote":"2156874862.096","confirm":1},{"ts":1674748800000,"open":"1590.25","high":"1611.94","low":"1552","close":"1565.88","volume":"10244661","vol_ccy":"1024466.1","vol_ccy_quote":"1623338887.128","confirm":1},{"ts":1674792000000,"open":"1565.87","high":"1594.44","low":"1560","close":"1574.76","volume":"10409774","vol_ccy":"1040977.4","vol_ccy_quote":"1642572601.903","confirm":1},{"ts":1674835200000,"open":"1574.73","high":"1622.14","low":"1574.03","close":"1598.93","volume":"7777629","vol_ccy":"777762.9","vol_ccy_quote":"1244606301.292","confirm":1},{"ts":1674878400000,"open":"1598.93","high":"1603.72","low":"1562.68","close":"1578.56","volume":"8157574","vol_ccy":"815757.4","vol_ccy_quote":"1290929673.298","confirm":1},{"ts":1674921600000,"open":"1578.5","high":"1620","low":"1555","close":"1594.5","volume":"10365095","vol_ccy":"1036509.5","vol_ccy_quote":"1647479434.769","confirm":1},{"ts":1674964800000,"open":"1594.5","high":"1628","low":"1588.08","close":"1611.63","volume":"10862996","vol_ccy":"1086299.6","vol_ccy_quote":"1745255310.902","confirm":1},{"ts":1675008000000,"open":"1611.62","high":"1663.84","low":"1605.67","close":"1638.69","volume":"11417681","vol_ccy":"1141768.1","vol_ccy_quote":"1871039702.415","confirm":1},{"ts":1675051200000,"open":"1638.68","high":"1641.97","low":"1566.37","close":"1584.81","volume":"16904277","vol_ccy":"1690427.7","vol_ccy_quote":"2699870877.334","confirm":1},{"ts":1675094400000,"open":"1584.81","high":"1591.23","low":"1529.53","close":"1569.09","volume":"10410662","vol_ccy":"1041066.2","vol_ccy_quote":"1626915314.984","confirm":1},{"ts":1675137600000,"open":"1569.08","high":"1596.51","low":"1561.51","close":"1588.95","volume":"9048154","vol_ccy":"904815.4","vol_ccy_quote":"1427747063.901","confirm":1},{"ts":1675180800000,"open":"1588.95","high":"1606","low":"1563.28","close":"1584.87","volume":"8886806","vol_ccy":"888680.6","vol_ccy_quote":"1409535852.984","confirm":1},{"ts":1675224000000,"open":"1584.87","high":"1590","low":"1566.03","close":"1575.99","volume":"8268818","vol_ccy":"826881.8","vol_ccy_quote":"1305275637.868","confirm":1},{"ts":1675267200000,"open":"1575.82","high":"1700","low":"1555","close":"1671.79","volume":"24665012","vol_ccy":"2466501.2","vol_ccy_quote":"4013712739.306","confirm":1},{"ts":1675310400000,"open":"1671.79","high":"1692.37","low":"1650","close":"1677.88","volume":"12757077","vol_ccy":"1275707.7","vol_ccy_quote":"2130400225.948","confirm":1},{"ts":1675353600000,"open":"1677.88","high":"1720","low":"1625.92","close":"1642.41","volume":"14047872","vol_ccy":"1404787.2","vol_ccy_quote":"2341706983.657","confirm":1},{"ts":1675396800000,"open":"1642.41","high":"1673.67","low":"1625.99","close":"1663.14","volume":"16136970","vol_ccy":"1613697","vol_ccy_quote":"2657221629.355","confirm":1},{"ts":1675440000000,"open":"1663.15","high":"1676.47","low":"1642.15","close":"1654.32","volume":"8304237","vol_ccy":"830423.7","vol_ccy_quote":"1378356735.466","confirm":1},{"ts":1675483200000,"open":"1654.31","high":"1695","low":"1645.5","close":"1680.53","volume":"9719568","vol_ccy":"971956.8","vol_ccy_quote":"1624572134.436","confirm":1},{"ts":1675526400000,"open":"1680.53","high":"1691.68","low":"1656.95","close":"1661.35","volume":"6899316","vol_ccy":"689931.6","vol_ccy_quote":"1153196902.058","confirm":1},{"ts":1675569600000,"open":"1661.35","high":"1674.55","low":"1635","close":"1645.05","volume":"9993177","vol_ccy":"999317.7","vol_ccy_quote":"1654008738.629","confirm":1},{"ts":1675612800000,"open":"1645.06","high":"1648","low":"1608","close":"1626.9","volume":"12163688","vol_ccy":"1216368.8","vol_ccy_quote":"1980800866.309","confirm":1},{"ts":1675656000000,"open":"1626.89","high":"1650.65","low":"1608.77","close":"1648.37","volume":"11077859","vol_ccy":"1107785.9","vol_ccy_quote":"1805439439.106","confirm":1},{"ts":1675699200000,"open":"1648.37","high":"1659","low":"1605","close":"1633.31","volume":"11880529","vol_ccy":"1188052.9","vol_ccy_quote":"1941745295.382","confirm":1},{"ts":1675742400000,"open":"1633.31","high":"1648","low":"1626.73","close":"1631.39","volume":"8155847","vol_ccy":"815584.7","vol_ccy_quote":"1335452968.502","confirm":1},{"ts":1675785600000,"open":"1631.39","high":"1698.6","low":"1624.1","close":"1680.61","volume":"19720044","vol_ccy":"1972004.4","vol_ccy_quote":"3274001185.072","confirm":1},{"ts":1675828800000,"open":"1680.61","high":"1683.79","low":"1652","close":"1653.82","volume":"10295328","vol_ccy":"1029532.8","vol_ccy_quote":"1719158638.571","confirm":1},{"ts":1675872000000,"open":"1653.81","high":"1660","low":"1609.33","close":"1619.58","volume":"16075958","vol_ccy":"1607595.8","vol_ccy_quote":"2633414171.043","confirm":1},{"ts":1675915200000,"open":"1619.51","high":"1649.99","low":"1611","close":"1632.64","volume":"10918463","vol_ccy":"1091846.3","vol_ccy_quote":"1783356343.956","confirm":1},{"ts":1675958400000,"open":"1632.64","high":"1634.2","low":"1520","close":"1543.57","volume":"22927661","vol_ccy":"2292766.1","vol_ccy_quote":"3607135962.638","confirm":1},{"ts":1676001600000,"open":"1543.56","high":"1554.45","low":"1504","close":"1522.55","volume":"14674931","vol_ccy":"1467493.1","vol_ccy_quote":"2255411004.682","confirm":1},{"ts":1676044800000,"open":"1522.55","high":"1539.72","low":"1485","close":"1520.57","volume":"11059057","vol_ccy":"1105905.7","vol_ccy_quote":"1677612262.273","confirm":1},{"ts":1676088000000,"open":"1520.57","high":"1527","low":"1514.38","close":"1522.92","volume":"4962788","vol_ccy":"496278.8","vol_ccy_quote":"754670782.76","confirm":1},{"ts":1676131200000,"open":"1522.92","high":"1544.51","low":"1503.44","close":"1530.98","volume":"5760495","vol_ccy":"576049.5","vol_ccy_quote":"880088953.912","confirm":1},{"ts":1676174400000,"open":"1530.98","high":"1541.84","low":"1520.87","close":"1535.91","volume":"6665839","vol_ccy":"666583.9","vol_ccy_quote":"1020982065.971","confirm":1},{"ts":1676217600000,"open":"1535.91","high":"1548.25","low":"1492.03","close":"1516.8","volume":"12400104","vol_ccy":"1240010.4","vol_ccy_quote":"1882669005.12","confirm":1},{"ts":1676260800000,"open":"1516.8","high":"1526","low":"1463","close":"1476.04","volume":"18998854","vol_ccy":"1899885.4","vol_ccy_quote":"2835012786.575","confirm":1},{"ts":1676304000000,"open":"1476.05","high":"1510.65","low":"1460.03","close":"1498.39","volume":"12964237","vol_ccy":"1296423.7","vol_ccy_quote":"1926606603.445","confirm":1},{"ts":1676347200000,"open":"1498.4","high":"1569.68","low":"1485","close":"1544.69","volume":"26686837","vol_ccy":"2668683.7","vol_ccy_quote":"4062894155.224","confirm":1},{"ts":1676390400000,"open":"1544.7","high":"1565","low":"1534","close":"1549.23","volume":"9320514","vol_ccy":"932051.4","vol_ccy_quote":"1444426099.609","confirm":1},{"ts":1676433600000,"open":"1549.22","high":"1593.52","low":"1544.46","close":"1579.53","volume":"15402828","vol_ccy":"1540282.8","vol_ccy_quote":"2421222002.197","confirm":1},{"ts":1676476800000,"open":"1579.53","high":"1714.74","low":"1573.01","close":"1691.12","volume":"25148417","vol_ccy":"2514841.7","vol_ccy_quote":"4150293986.512","confirm":1},{"ts":1676520000000,"open":"1691.12","high":"1730","low":"1666","close":"1724.3","volume":"18241468","vol_ccy":"1824146.8","vol_ccy_quote":"3082914185.188","confirm":1},{"ts":1676563200000,"open":"1724.19","high":"1743.88","low":"1631","close":"1663.59","volume":"24824462","vol_ccy":"2482446.2","vol_ccy_quote":"4179834904.049","confirm":1},{"ts":1676606400000,"open":"1663.59","high":"1682.53","low":"1645.7","close":"1672.74","volume":"14845572","vol_ccy":"1484557.2","vol_ccy_quote":"2470693349.294","confirm":1},{"ts":1676649600000,"open":"1672.74","high":"1722.76","low":"1662.09","close":"1699.25","volume":"17189342","vol_ccy":"1718934.2","vol_ccy_quote":"2911701393.492","confirm":1},{"ts":1676692800000,"open":"1699.25","high":"1703.73","low":"1686.1","close":"1695.28","volume":"6685385","vol_ccy":"668538.5","vol_ccy_quote":"1132679003.197","confirm":1},{"ts":1676736000000,"open":"1695.28","high":"1714.43","low":"1679","close":"1695.27","volume":"6573681","vol_ccy":"657368.1","vol_ccy_quote":"1113702820.446","confirm":1},{"ts":1676779200000,"open":"1695.27","high":"1726.84","low":"1690.82","close":"1711.5","volume":"9889935","vol_ccy":"988993.5","vol_ccy_quote":"1684714349.75","confirm":1},{"ts":1676822400000,"open":"1711.5","high":"1728","low":"1650.81","close":"1684","volume":"17113798","vol_ccy":"1711379.8","vol_ccy_quote":"2883953008.417","confirm":1},{"ts":1676865600000,"open":"1684.01","high":"1719.84","low":"1683.2","close":"1707.43","volume":"15514407","vol_ccy":"1551440.7","vol_ccy_quote":"2644257755.771","confirm":1},{"ts":1676908800000,"open":"1707.43","high":"1716.99","low":"1683","close":"1702.9","volume":"9394282","vol_ccy":"939428.2","vol_ccy_quote":"1598690747.163","confirm":1},{"ts":1676952000000,"open":"1702.89","high":"1715","low":"1658","close":"1672.61","volume":"19510713","vol_ccy":"1951071.3","vol_ccy_quote":"3283063576.751","confirm":1},{"ts":1676995200000,"open":"1672.61","high":"1686.99","low":"1621.34","close":"1649.22","volume":"15391121","vol_ccy":"1539112.1","vol_ccy_quote":"2546200251.142","confirm":1},{"ts":1677038400000,"open":"1649.28","high":"1649.99","low":"1605.02","close":"1614.13","volume":"17747549","vol_ccy":"1774754.9","vol_ccy_quote":"2896049777.118","confirm":1},{"ts":1677081600000,"open":"1614.12","high":"1678.8","low":"1592.47","close":"1667.13","volume":"17425109","vol_ccy":"1742510.9","vol_ccy_quote":"2847092346.343","confirm":1},{"ts":1677124800000,"open":"1667.13","high":"1673.25","low":"1628.33","close":"1656.13","volume":"21310203","vol_ccy":"2131020.3","vol_ccy_quote":"3527931340.642","confirm":1},{"ts":1677168000000,"open":"1656.03","high":"1664.67","low":"1635","close":"1649.28","volume":"9781720","vol_ccy":"978172","vol_ccy_quote":"1614659211.226","confirm":1},{"ts":1677211200000,"open":"1649.29","high":"1657.99","low":"1600","close":"1603.51","volume":"16899344","vol_ccy":"1689934.4","vol_ccy_quote":"2761744025.889","confirm":1},{"ts":1677254400000,"open":"1603.51","high":"1623","low":"1573.04","close":"1598.6","volume":"14392261","vol_ccy":"1439226.1","vol_ccy_quote":"2298189066.767","confirm":1},{"ts":1677297600000,"open":"1598.6","high":"1607.3","low":"1592.86","close":"1597.24","volume":"5702098","vol_ccy":"570209.8","vol_ccy_quote":"912231074.959","confirm":1},{"ts":1677340800000,"open":"1597.24","high":"1606.58","low":"1556.66","close":"1602.59","volume":"10171486","vol_ccy":"1017148.6","vol_ccy_quote":"1612172145.76","confirm":1},{"ts":1677384000000,"open":"1602.58","high":"1615.84","low":"1595","close":"1604.98","volume":"6359787","vol_ccy":"635978.7","vol_ccy_quote":"1019532921.994","confirm":1},{"ts":1677427200000,"open":"1604.98","high":"1652.99","low":"1598.34","close":"1639.99","volume":"11734616","vol_ccy":"1173461.6","vol_ccy_quote":"1915130800.629","confirm":1},{"ts":1677470400000,"open":"1639.8","high":"1665","low":"1631","close":"1644.23","volume":"12970582","vol_ccy":"1297058.2","vol_ccy_quote":"2136257832.634","confirm":1},{"ts":1677513600000,"open":"1644.23","high":"1646.53","low":"1606.5","close":"1632.56","volume":"12153366","vol_ccy":"1215336.6","vol_ccy_quote":"1978635732.926","confirm":1},{"ts":1677556800000,"open":"1632.64","high":"1647.69","low":"1616.2","close":"1640.99","volume":"12042837","vol_ccy":"1204283.7","vol_ccy_quote":"1965444684.594","confirm":1},{"ts":1677600000000,"open":"1641","high":"1646.01","low":"1593.3","close":"1637.99","volume":"14985887","vol_ccy":"1498588.7","vol_ccy_quote":"2427860211.347","confirm":1},{"ts":1677643200000,"open":"1638","high":"1671.21","low":"1635.16","close":"1657.32","volume":"15054669","vol_ccy":"1505466.9","vol_ccy_quote":"2490937692.106","confirm":1},{"ts":1677686400000,"open":"1657.33","high":"1677.95","low":"1631.18","close":"1648.22","volume":"12739229","vol_ccy":"1273922.9","vol_ccy_quote":"2106050836.878","confirm":1},{"ts":1677729600000,"open":"1648.21","high":"1652.08","low":"1618.73","close":"1628.26","volume":"14017029","vol_ccy":"1401702.9","vol_ccy_quote":"2293851582.885","confirm":1},{"ts":1677772800000,"open":"1628.26","high":"1659.09","low":"1520","close":"1565.22","volume":"21221411","vol_ccy":"2122141.1","vol_ccy_quote":"3393571365.105","confirm":1},{"ts":1677816000000,"open":"1565.17","high":"1581.86","low":"1560","close":"1567.22","volume":"11162922","vol_ccy":"1116292.2","vol_ccy_quote":"1751790089.817","confirm":1},{"ts":1677859200000,"open":"1567.23","high":"1577.07","low":"1547","close":"1570.59","volume":"7983893","vol_ccy":"798389.3","vol_ccy_quote":"1248917427.645","confirm":1},{"ts":1677902400000,"open":"1570.6","high":"1572.6","low":"1561.73","close":"1562.5","volume":"4107182","vol_ccy":"410718.2","vol_ccy_quote":"644052996.936","confirm":1},{"ts":1677945600000,"open":"1562.5","high":"1589","low":"1549","close":"1567.3","volume":"11503200","vol_ccy":"1150320","vol_ccy_quote":"1803137951.22","confirm":1},{"ts":1677988800000,"open":"1567.3","high":"1574.76","low":"1564.34","close":"1569.32","volume":"4725983","vol_ccy":"472598.3","vol_ccy_quote":"741971920.506","confirm":1},{"ts":1678032000000,"open":"1569.26","high":"1580","low":"1555.76","close":"1562.9","volume":"8032311","vol_ccy":"803231.1","vol_ccy_quote":"1256957582.373","confirm":1},{"ts":1678075200000,"open":"1562.88","high":"1583.26","low":"1554.26","close":"1577.16","volume":"8255996","vol_ccy":"825599.6","vol_ccy_quote":"1293342582.258","confirm":1},{"ts":1678118400000,"open":"1577.16","high":"1584.8","low":"1559.34","close":"1574.3","volume":"7968506","vol_ccy":"796850.6","vol_ccy_quote":"1251734433.883","confirm":1},{"ts":1678161600000,"open":"1574.3","high":"1576.37","low":"1532","close":"1560.98","volume":"16239095","vol_ccy":"1623909.5","vol_ccy_quote":"2531436952.371","confirm":1},{"ts":1678204800000,"open":"1560.99","high":"1570.82","low":"1542.89","close":"1562.69","volume":"11251938","vol_ccy":"1125193.8","vol_ccy_quote":"1752415822.492","confirm":1},{"ts":1678248000000,"open":"1562.69","high":"1565.48","low":"1540","close":"1560.16","volume":"13955386","vol_ccy":"1395538.6","vol_ccy_quote":"2169350210.151","confirm":1},{"ts":1678291200000,"open":"1560.24","high":"1564.99","low":"1521","close":"1541.49","volume":"11556913","vol_ccy":"1155691.3","vol_ccy_quote":"1785336906.123","confirm":1},{"ts":1678334400000,"open":"1541.49","high":"1546","low":"1521.84","close":"1533.68","volume":"11331274","vol_ccy":"1133127.4","vol_ccy_quote":"1740178970.698","confirm":1},{"ts":1678377600000,"open":"1533.69","high":"1537.89","low":"1404.75","close":"1427.12","volume":"34826546","vol_ccy":"3482654.6","vol_ccy_quote":"5091624333.22","confirm":1},{"ts":1678420800000,"open":"1427.12","high":"1434.13","low":"1367","close":"1416.4","volume":"40996957","vol_ccy":"4099695.7","vol_ccy_quote":"5746345611.175","confirm":1},{"ts":1678464000000,"open":"1416.26","high":"1477.7","low":"1400.38","close":"1458.87","volume":"24256699","vol_ccy":"2425669.9","vol_ccy_quote":"3485624123.061","confirm":1},{"ts":1678507200000,"open":"1458.87","high":"1467.1","low":"1409.12","close":"1429.8","volume":"23519039","vol_ccy":"2351903.9","vol_ccy_quote":"3381181031.017","confirm":1},{"ts":1678550400000,"open":"1429.8","high":"1480","low":"1422.52","close":"1466.9","volume":"16078972","vol_ccy":"1607897.2","vol_ccy_quote":"2340908011.218","confirm":1},{"ts":1678593600000,"open":"1466.91","high":"1471.98","low":"1450.04","close":"1459.6","volume":"9490828","vol_ccy":"949082.8","vol_ccy_quote":"1387516027.01","confirm":1},{"ts":1678636800000,"open":"1459.6","high":"1624.29","low":"1456.15","close":"1588.63","volume":"33609436","vol_ccy":"3360943.6","vol_ccy_quote":"5219066482.098","confirm":1},{"ts":1678680000000,"open":"1588.57","high":"1699","low":"1566.21","close":"1667.83","volume":"38290417","vol_ccy":"3829041.7","vol_ccy_quote":"6197838269.494","confirm":1},{"ts":1678723200000,"open":"1667.72","high":"1686.74","low":"1648.58","close":"1676.69","volume":"14298053","vol_ccy":"1429805.3","vol_ccy_quote":"2388303729.167","confirm":1},{"ts":1678766400000,"open":"1676.68","high":"1780","low":"1656","close":"1770.29","volume":"36860593","vol_ccy":"3686059.3","vol_ccy_quote":"6328355085.395","confirm":1},{"ts":1678809600000,"open":"1770.29","high":"1776","low":"1660","close":"1702.36","volume":"22719034","vol_ccy":"2271903.4","vol_ccy_quote":"3899784799.191","confirm":1},{"ts":1678852800000,"open":"1702.37","high":"1708.76","low":"1625.77","close":"1634.38","volume":"27574540","vol_ccy":"2757454","vol_ccy_quote":"4603264638.021","confirm":1},{"ts":1678896000000,"open":"1634.39","high":"1664.77","low":"1611.29","close":"1646.15","volume":"15084785","vol_ccy":"1508478.5","vol_ccy_quote":"2470425960.099","confirm":1},{"ts":1678939200000,"open":"1646.15","high":"1670","low":"1636","close":"1662.29","volume":"16264278","vol_ccy":"1626427.8","vol_ccy_quote":"2688790191.557","confirm":1},{"ts":1678982400000,"open":"1662.29","high":"1725.49","low":"1652.22","close":"1708.24","volume":"14424128","vol_ccy":"1442412.8","vol_ccy_quote":"2430524422.299","confirm":1},{"ts":1679025600000,"open":"1708.25","high":"1764.6","low":"1695.79","close":"1717.1","volume":"23218961","vol_ccy":"2321896.1","vol_ccy_quote":"4011011190.903","confirm":1},{"ts":1679068800000,"open":"1717.1","high":"1833.33","low":"1709.49","close":"1810.49","volume":"20740389","vol_ccy":"2074038.9","vol_ccy_quote":"3685618422.202","confirm":1},{"ts":1679112000000,"open":"1810.5","high":"1845","low":"1775","close":"1786.41","volume":"15967070","vol_ccy":"1596707","vol_ccy_quote":"2889298082.217","confirm":1},{"ts":1679155200000,"open":"1786.4","high":"1804","low":"1746.28","close":"1782.4","volume":"16475840","vol_ccy":"1647584","vol_ccy_quote":"2928543664.508","confirm":1},{"ts":1679198400000,"open":"1782.31","high":"1815","low":"1762.15","close":"1793.42","volume":"12600069","vol_ccy":"1260006.9","vol_ccy_quote":"2246709232.915","confirm":1},{"ts":1679241600000,"open":"1793.42","high":"1841.99","low":"1742.05","close":"1751.7","volume":"20336522","vol_ccy":"2033652.2","vol_ccy_quote":"3651102279.313","confirm":1},{"ts":1679284800000,"open":"1751.7","high":"1804.05","low":"1736","close":"1762.92","volume":"19606437","vol_ccy":"1960643.7","vol_ccy_quote":"3475489454.131","confirm":1},{"ts":1679328000000,"open":"1762.92","high":"1768.57","low":"1723.01","close":"1746.43","volume":"11345398","vol_ccy":"1134539.8","vol_ccy_quote":"1984492199.891","confirm":1},{"ts":1679371200000,"open":"1746.44","high":"1836.2","low":"1717.19","close":"1812.81","volume":"24478000","vol_ccy":"2447800","vol_ccy_quote":"4357608796.319","confirm":1},{"ts":1679414400000,"open":"1812.81","high":"1826.55","low":"1773.96","close":"1799.6","volume":"12645750","vol_ccy":"1264575","vol_ccy_quote":"2273337006.795","confirm":1},{"ts":1679457600000,"open":"1799.59","high":"1819.89","low":"1781.32","close":"1806.55","volume":"13928445","vol_ccy":"1392844.5","vol_ccy_quote":"2505851600.693","confirm":1},{"ts":1679500800000,"open":"1806.55","high":"1811.98","low":"1710","close":"1737.73","volume":"24961093","vol_ccy":"2496109.3","vol_ccy_quote":"4389349150.662","confirm":1},{"ts":1679544000000,"open":"1737.74","high":"1858.88","low":"1729.8","close":"1837.72","volume":"18946205","vol_ccy":"1894620.5","vol_ccy_quote":"3383636315.633","confirm":1},{"ts":1679587200000,"open":"1837.73","high":"1840.99","low":"1793.26","close":"1812.4","volume":"11738726","vol_ccy":"1173872.6","vol_ccy_quote":"2130948811.361","confirm":1},{"ts":1679630400000,"open":"1812.39","high":"1817.77","low":"1720","close":"1767.01","volume":"21194953","vol_ccy":"2119495.3","vol_ccy_quote":"3761414209.605","confirm":1},{"ts":1679673600000,"open":"1767","high":"1769.62","low":"1725.84","close":"1755.99","volume":"10717139","vol_ccy":"1071713.9","vol_ccy_quote":"1873784089.311","confirm":1},{"ts":1679716800000,"open":"1755.99","high":"1763.7","low":"1735.55","close":"1754.7","volume":"7452593","vol_ccy":"745259.3","vol_ccy_quote":"1303331271.578","confirm":1},{"ts":1679760000000,"open":"1754.58","high":"1757.65","low":"1713.04","close":"1749.81","volume":"7693279","vol_ccy":"769327.9","vol_ccy_quote":"1337264440.433","confirm":1},{"ts":1679803200000,"open":"1749.81","high":"1802.86","low":"1745.57","close":"1763.44","volume":"13758064","vol_ccy":"1375806.4","vol_ccy_quote":"2439718717.899","confirm":1},{"ts":1679846400000,"open":"1763.43","high":"1783.98","low":"1754.01","close":"1764.79","volume":"6300989","vol_ccy":"630098.9","vol_ccy_quote":"1113768063.59","confirm":1},{"ts":1679889600000,"open":"1764.78","high":"1770.79","low":"1685.8","close":"1711.79","volume":"19135173","vol_ccy":"1913517.3","vol_ccy_quote":"3320981568.021","confirm":1},{"ts":1679932800000,"open":"1711.8","high":"1732.35","low":"1696","close":"1712.13","volume":"10014446","vol_ccy":"1001444.6","vol_ccy_quote":"1716983185.795","confirm":1},{"ts":1679976000000,"open":"1712.13","high":"1755","low":"1710","close":"1743.83","volume":"15866303","vol_ccy":"1586630.3","vol_ccy_quote":"2749966290.939","confirm":1},{"ts":1680019200000,"open":"1743.82","high":"1796.53","low":"1727.09","close":"1777.78","volume":"11704010","vol_ccy":"1170401","vol_ccy_quote":"2067705756.038","confirm":1},{"ts":1680062400000,"open":"1777.77","high":"1828.45","low":"1777.67","close":"1807.94","volume":"17743406","vol_ccy":"1774340.6","vol_ccy_quote":"3205163984.252","confirm":1},{"ts":1680105600000,"open":"1807.94","high":"1830.45","low":"1765.01","close":"1787.5","volume":"14591090","vol_ccy":"1459109","vol_ccy_quote":"2622509791.379","confirm":1},{"ts":1680148800000,"open":"1787.27","high":"1813.25","low":"1784.01","close":"1789.59","volume":"10209555","vol_ccy":"1020955.5","vol_ccy_quote":"1835407163.939","confirm":1},{"ts":1680192000000,"open":"1789.52","high":"1817.7","low":"1762.56","close":"1802.69","volume":"10792910","vol_ccy":"1079291","vol_ccy_quote":"1931646782.344","confirm":1},{"ts":1680235200000,"open":"1802.69","high":"1847.08","low":"1779.28","close":"1830.74","volume":"16934288","vol_ccy":"1693428.8","vol_ccy_quote":"3070075319.246","confirm":1},{"ts":1680278400000,"open":"1830.74","high":"1843.77","low":"1815.12","close":"1826.77","volume":"7449048","vol_ccy":"744904.8","vol_ccy_quote":"1360982872.275","confirm":1},{"ts":1680321600000,"open":"1826.76","high":"1830","low":"1813","close":"1821.04","volume":"5850623","vol_ccy":"585062.3","vol_ccy_quote":"1066519637.042","confirm":1},{"ts":1680364800000,"open":"1821.04","high":"1826.04","low":"1807.3","close":"1817.69","volume":"4265416","vol_ccy":"426541.6","vol_ccy_quote":"775149886.642","confirm":1},{"ts":1680408000000,"open":"1817.7","high":"1824.98","low":"1790","close":"1798.4","volume":"7913089","vol_ccy":"791308.9","vol_ccy_quote":"1432962239.008","confirm":1},{"ts":1680451200000,"open":"1798.4","high":"1804.58","low":"1763","close":"1778.08","volume":"8751680","vol_ccy":"875168","vol_ccy_quote":"1561897181.949","confirm":1},{"ts":1680494400000,"open":"1778.08","high":"1823","low":"1772.75","close":"1797.16","volume":"13976685","vol_ccy":"1397668.5","vol_ccy_quote":"2518922747.348","confirm":1},{"ts":1680537600000,"open":"1797.16","high":"1840.27","low":"1768.7","close":"1807.71","volume":"15318592","vol_ccy":"1531859.2","vol_ccy_quote":"2766280075.536","confirm":1},{"ts":1680580800000,"open":"1807.71","high":"1895","low":"1803.15","close":"1862.99","volume":"21829211","vol_ccy":"2182921.1","vol_ccy_quote":"4041080585.067","confirm":1},{"ts":1680624000000,"open":"1863","high":"1929","low":"1857.48","close":"1912.97","volume":"13328478","vol_ccy":"1332847.8","vol_ccy_quote":"2524393476.953","confirm":1},{"ts":1680667200000,"open":"1912.97","high":"1947","low":"1885","close":"1897.44","volume":"17449734","vol_ccy":"1744973.4","vol_ccy_quote":"3333746600.294","confirm":1},{"ts":1680710400000,"open":"1897.44","high":"1918.88","low":"1886.03","close":"1899.27","volume":"8378785","vol_ccy":"837878.5","vol_ccy_quote":"1592727870.781","confirm":1},{"ts":1680753600000,"open":"1899.27","high":"1899.28","low":"1854","close":"1875.1","volume":"14830534","vol_ccy":"1483053.4","vol_ccy_quote":"2778437584.548","confirm":1},{"ts":1680796800000,"open":"1875.09","high":"1883.3","low":"1860.52","close":"1877.13","volume":"5846095","vol_ccy":"584609.5","vol_ccy_quote":"1095778312.057","confirm":1},{"ts":1680840000000,"open":"1877.13","high":"1879.48","low":"1840.11","close":"1860.85","volume":"12024053","vol_ccy":"1202405.3","vol_ccy_quote":"2232344649.261","confirm":1},{"ts":1680883200000,"open":"1860.86","high":"1873","low":"1851.9","close":"1868.31","volume":"5580589","vol_ccy":"558058.9","vol_ccy_quote":"1039135828.965","confirm":1},{"ts":1680926400000,"open":"1868.31","high":"1880.28","low":"1863","close":"1868.06","volume":"5672762","vol_ccy":"567276.2","vol_ccy_quote":"1061480483.577","confirm":1},{"ts":1680969600000,"open":"1868.06","high":"1870","low":"1846.68","close":"1852.26","volume":"5480339","vol_ccy":"548033.9","vol_ccy_quote":"1016854909.899","confirm":1},{"ts":1681012800000,"open":"1852.26","high":"1856.05","low":"1821.69","close":"1837.15","volume":"9562451","vol_ccy":"956245.1","vol_ccy_quote":"1756172303.669","confirm":1},{"ts":1681056000000,"open":"1837.15","high":"1873.97","low":"1835.81","close":"1857.72","volume":"8318008","vol_ccy":"831800.8","vol_ccy_quote":"1544725345.293","confirm":1},{"ts":1681099200000,"open":"1857.73","high":"1869.78","low":"1847.22","close":"1861.11","volume":"7180746","vol_ccy":"718074.6","vol_ccy_quote":"1334455203.255","confirm":1},{"ts":1681142400000,"open":"1861.11","high":"1938","low":"1857.2","close":"1922.65","volume":"18085459","vol_ccy":"1808545.9","vol_ccy_quote":"3440282074.678","confirm":1},{"ts":1681185600000,"open":"1922.65","high":"1926.97","low":"1903.8","close":"1914.04","volume":"8256195","vol_ccy":"825619.5","vol_ccy_quote":"1582107827.786","confirm":1},{"ts":1681228800000,"open":"1914.04","high":"1917.9","low":"1852","close":"1863.08","volume":"13460715","vol_ccy":"1346071.5","vol_ccy_quote":"2540552014.066","confirm":1},{"ts":1681272000000,"open":"1863.07","high":"1932.96","low":"1860.84","close":"1912.01","volume":"21636268","vol_ccy":"2163626.8","vol_ccy_quote":"4102661548.64","confirm":1},{"ts":1681315200000,"open":"1912","high":"1931.19","low":"1893.99","close":"1912.61","volume":"11065701","vol_ccy":"1106570.1","vol_ccy_quote":"2115430274.05","confirm":1},{"ts":1681358400000,"open":"1912.6","high":"2010","low":"1908.13","close":"1997.14","volume":"27744856","vol_ccy":"2774485.6","vol_ccy_quote":"5471185770.516","confirm":1},{"ts":1681401600000,"open":"1997.14","high":"2165.87","low":"1991.05","close":"2109.24","volume":"21048085","vol_ccy":"2104808.5","vol_ccy_quote":"4350192334.232","confirm":1},{"ts":1681444800000,"open":"2109.24","high":"2125","low":"2050","close":"2059.3","volume":"18884974","vol_ccy":"1888497.4","vol_ccy_quote":"3959615394.473","confirm":1},{"ts":1681488000000,"open":"2059.3","high":"2123.8","low":"2040.76","close":"2088.68","volume":"14102293","vol_ccy":"1410229.3","vol_ccy_quote":"2936521178.575","confirm":1},{"ts":1681531200000,"open":"2088.69","high":"2112.38","low":"2081.29","close":"2098.37","volume":"7282679","vol_ccy":"728267.9","vol_ccy_quote":"1528629847.657","confirm":1},{"ts":1681574400000,"open":"2098.37","high":"2110.33","low":"2072.51","close":"2086.77","volume":"7732709","vol_ccy":"773270.9","vol_ccy_quote":"1617885166.455","confirm":1},{"ts":1681617600000,"open":"2086.77","high":"2103.19","low":"2076.36","close":"2094.03","volume":"7255996","vol_ccy":"725599.6","vol_ccy_quote":"1517331230.96","confirm":1},{"ts":1681660800000,"open":"2094.04","high":"2146","low":"2072","close":"2097.32","volume":"16909375","vol_ccy":"1690937.5","vol_ccy_quote":"3564855940.541","confirm":1},{"ts":1681704000000,"open":"2097.31","high":"2103","low":"2056.6","close":"2071.91","volume":"14369723","vol_ccy":"1436972.3","vol_ccy_quote":"2988170785.168","confirm":1},{"ts":1681747200000,"open":"2071.92","high":"2089.12","low":"2050","close":"2080.41","volume":"8063286","vol_ccy":"806328.6","vol_ccy_quote":"1673413038.404","confirm":1},{"ts":1681790400000,"open":"2080.41","high":"2125.68","low":"2078.5","close":"2095.84","volume":"14714768","vol_ccy":"1471476.8","vol_ccy_quote":"3095282815.481","confirm":1},{"ts":1681833600000,"open":"2095.83","high":"2108.9","low":"2070.01","close":"2091.52","volume":"9175035","vol_ccy":"917503.5","vol_ccy_quote":"1916496236.012","confirm":1},{"ts":1681876800000,"open":"2091.52","high":"2092.87","low":"1940","close":"1982.93","volume":"25474615","vol_ccy":"2547461.5","vol_ccy_quote":"5120078364.654","confirm":1},{"ts":1681920000000,"open":"1982.94","high":"1992","low":"1910","close":"1949.35","volume":"14688761","vol_ccy":"1468876.1","vol_ccy_quote":"2870890512.367","confirm":1},{"ts":1681963200000,"open":"1949.35","high":"1983.74","low":"1936.01","close":"1946.49","volume":"14849216","vol_ccy":"1484921.6","vol_ccy_quote":"2908015198.287","confirm":1},{"ts":1682006400000,"open":"1946.49","high":"1956.96","low":"1912.94","close":"1946.13","volume":"13829750","vol_ccy":"1382975","vol_ccy_quote":"2680529320.079","confirm":1},{"ts":1682049600000,"open":"1946.23","high":"1948","low":"1890.19","close":"1904.66","volume":"18478856","vol_ccy":"1847885.6","vol_ccy_quote":"3540050839.537","confirm":1},{"ts":1682092800000,"open":"1904.65","high":"1908.99","low":"1823.5","close":"1859.44","volume":"17810393","vol_ccy":"1781039.3","vol_ccy_quote":"3314511891.181","confirm":1},{"ts":1682136000000,"open":"1859.43","high":"1871.98","low":"1841.74","close":"1866.59","volume":"7808631","vol_ccy":"780863.1","vol_ccy_quote":"1449457801.238","confirm":1},{"ts":1682179200000,"open":"1866.6","high":"1887.43","low":"1847","close":"1862.65","volume":"8389470","vol_ccy":"838947","vol_ccy_quote":"1568287801.155","confirm":1},{"ts":1682222400000,"open":"1862.66","high":"1882.99","low":"1853","close":"1859.72","volume":"7747100","vol_ccy":"774710","vol_ccy_quote":"1447405647.492","confirm":1},{"ts":1682265600000,"open":"1859.73","high":"1890","low":"1835","close":"1868","volume":"12127605","vol_ccy":"1212760.5","vol_ccy_quote":"2258421190.126","confirm":1},{"ts":1682308800000,"open":"1868","high":"1876.37","low":"1826","close":"1834.58","volume":"20025369","vol_ccy":"2002536.9","vol_ccy_quote":"3702704478.064","confirm":1},{"ts":1682352000000,"open":"1834.57","high":"1851","low":"1805","close":"1830.63","volume":"12369266","vol_ccy":"1236926.6","vol_ccy_quote":"2264895553.312","confirm":1},{"ts":1682395200000,"open":"1830.63","high":"1837","low":"1800","close":"1815.09","volume":"15092040","vol_ccy":"1509204","vol_ccy_quote":"2746157490.66","confirm":1},{"ts":1682438400000,"open":"1815.1","high":"1884.58","low":"1812.88","close":"1863.11","volume":"13647975","vol_ccy":"1364797.5","vol_ccy_quote":"2529933238.939","confirm":1},{"ts":1682481600000,"open":"1863.12","high":"1965.59","low":"1858.17","close":"1954.02","volume":"25184962","vol_ccy":"2518496.2","vol_ccy_quote":"4826157432.641","confirm":1},{"ts":1682524800000,"open":"1953.96","high":"1958.95","low":"1782.2","close":"1898.99","volume":"35302022","vol_ccy":"3530202.2","vol_ccy_quote":"6626961427.739","confirm":1},{"ts":1682568000000,"open":"1898.98","high":"1919","low":"1861.56","close":"1900","volume":"18225569","vol_ccy":"1822556.9","vol_ccy_quote":"3442523917.033","confirm":1},{"ts":1682611200000,"open":"1900","high":"1938.15","low":"1890.3","close":"1905.76","volume":"11181518","vol_ccy":"1118151.8","vol_ccy_quote":"2139084615.324","confirm":1},{"ts":1682654400000,"open":"1905.78","high":"1923.78","low":"1875.5","close":"1887","volume":"13446843","vol_ccy":"1344684.3","vol_ccy_quote":"2556033580.44","confirm":1},{"ts":1682697600000,"open":"1886.99","high":"1905.49","low":"1882.98","close":"1896","volume":"5586630","vol_ccy":"558663","vol_ccy_quote":"1057262386.147","confirm":1},{"ts":1682740800000,"open":"1896","high":"1918","low":"1893.18","close":"1905.83","volume":"6331425","vol_ccy":"633142.5","vol_ccy_quote":"1205694691.468","confirm":1},{"ts":1682784000000,"open":"1905.84","high":"1909.97","low":"1883.09","close":"1896.33","volume":"4967564","vol_ccy":"496756.4","vol_ccy_quote":"943340789.265","confirm":1},{"ts":1682827200000,"open":"1896.33","high":"1939.8","low":"1893.37","close":"1919.86","volume":"9856795","vol_ccy":"985679.5","vol_ccy_quote":"1887071210.347","confirm":1},{"ts":1682870400000,"open":"1919.87","high":"1934.95","low":"1821.87","close":"1846.74","volume":"16037314","vol_ccy":"1603731.4","vol_ccy_quote":"3014893383.627","confirm":1},{"ts":1682913600000,"open":"1846.74","high":"1854.21","low":"1825.63","close":"1834.08","volume":"9318042","vol_ccy":"931804.2","vol_ccy_quote":"1716616624.785","confirm":1},{"ts":1682956800000,"open":"1834.08","high":"1842.68","low":"1806.12","close":"1830.55","volume":"9669250","vol_ccy":"966925","vol_ccy_quote":"1764837669.989","confirm":1},{"ts":1683000000000,"open":"1830.4","high":"1869.29","low":"1823.97","close":"1858.77","volume":"12457428","vol_ccy":"1245742.8","vol_ccy_quote":"2298284406.711","confirm":1},{"ts":1683043200000,"open":"1858.74","high":"1881.75","low":"1853.2","close":"1862.68","volume":"7185734","vol_ccy":"718573.4","vol_ccy_quote":"1341058799.687","confirm":1},{"ts":1683086400000,"open":"1862.68","high":"1873","low":"1842.6","close":"1853.31","volume":"8693300","vol_ccy":"869330","vol_ccy_quote":"1614958762.569","confirm":1},{"ts":1683129600000,"open":"1853.32","high":"1917","low":"1851.03","close":"1903.69","volume":"16756946","vol_ccy":"1675694.6","vol_ccy_quote":"3158700532.317","confirm":1},{"ts":1683172800000,"open":"1903.69","high":"1919.65","low":"1877.72","close":"1886.3","volume":"9615594","vol_ccy":"961559.4","vol_ccy_quote":"1824266138.161","confirm":1},{"ts":1683216000000,"open":"1886.21","high":"1909.89","low":"1866.4","close":"1896.68","volume":"8561033","vol_ccy":"856103.3","vol_ccy_quote":"1614453588.996","confirm":1},{"ts":1683259200000,"open":"1896.68","high":"1956.46","low":"1887.57","close":"1953.21","volume":"17831636","vol_ccy":"1783163.6","vol_ccy_quote":"3420702480.441","confirm":1},{"ts":1683302400000,"open":"1953.21","high":"2030","low":"1953.21","close":"1971.02","volume":"14726939","vol_ccy":"1472693.9","vol_ccy_quote":"2931400262.571","confirm":1},{"ts":1683345600000,"open":"1971.02","high":"1972.73","low":"1851","close":"1877.39","volume":"19277145","vol_ccy":"1927714.5","vol_ccy_quote":"3692895308.222","confirm":1},{"ts":1683388800000,"open":"1877.39","high":"1919","low":"1875.99","close":"1893.27","volume":"8574559","vol_ccy":"857455.9","vol_ccy_quote":"1625881271.123","confirm":1},{"ts":1683432000000,"open":"1893.27","high":"1933.8","low":"1890.25","close":"1917.2","volume":"10222571","vol_ccy":"1022257.1","vol_ccy_quote":"1953699789.855","confirm":1},{"ts":1683475200000,"open":"1917.21","high":"1924.3","low":"1839.73","close":"1865.46","volume":"15340535","vol_ccy":"1534053.5","vol_ccy_quote":"2884459301.318","confirm":1},{"ts":1683518400000,"open":"1865.45","high":"1877.85","low":"1835.19","close":"1865.01","volume":"14236524","vol_ccy":"1423652.4","vol_ccy_quote":"2644809031.983","confirm":1},{"ts":1683561600000,"open":"1865.02","high":"1867.34","low":"1810.86","close":"1843.61","volume":"12764891","vol_ccy":"1276489.1","vol_ccy_quote":"2347023986.429","confirm":1},{"ts":1683604800000,"open":"1843.61","high":"1854.2","low":"1831.1","close":"1839.59","volume":"9195019","vol_ccy":"919501.9","vol_ccy_quote":"1694172440.003","confirm":1},{"ts":1683648000000,"open":"1839.59","high":"1862.44","low":"1836.1","close":"1844","volume":"6096028","vol_ccy":"609602.8","vol_ccy_quote":"1127082499.858","confirm":1},{"ts":1683691200000,"open":"1844","high":"1886.99","low":"1834.13","close":"1872.37","volume":"14511677","vol_ccy":"1451167.7","vol_ccy_quote":"2702509238.291","confirm":1},{"ts":1683734400000,"open":"1872.37","high":"1879.83","low":"1785.2","close":"1827.73","volume":"19355845","vol_ccy":"1935584.5","vol_ccy_quote":"3546967306.026","confirm":1},{"ts":1683777600000,"open":"1827.73","high":"1839.36","low":"1785","close":"1807.51","volume":"16581155","vol_ccy":"1658115.5","vol_ccy_quote":"3008524022.396","confirm":1},{"ts":1683820800000,"open":"1807.5","high":"1810.61","low":"1757","close":"1763.77","volume":"13095576","vol_ccy":"1309557.6","vol_ccy_quote":"2335833831.799","confirm":1},{"ts":1683864000000,"open":"1763.78","high":"1783.29","low":"1735.01","close":"1765.41","volume":"13105032","vol_ccy":"1310503.2","vol_ccy_quote":"2308541154.48","confirm":1},{"ts":1683907200000,"open":"1765.47","high":"1818","low":"1742","close":"1805.81","volume":"11224207","vol_ccy":"1122420.7","vol_ccy_quote":"2005303271.875","confirm":1},{"ts":1683950400000,"open":"1805.81","high":"1811.94","low":"1785","close":"1796.01","volume":"6734013","vol_ccy":"673401.3","vol_ccy_quote":"1212438197.058","confirm":1},{"ts":1683993600000,"open":"1796","high":"1807.32","low":"1785.69","close":"1803.9","volume":"5574471","vol_ccy":"557447.1","vol_ccy_quote":"1001629517.016","confirm":1},{"ts":1684036800000,"open":"1803.9","high":"1825","low":"1797.05","close":"1818.66","volume":"6656536","vol_ccy":"665653.6","vol_ccy_quote":"1204358852.865","confirm":1},{"ts":1684080000000,"open":"1818.66","high":"1836.05","low":"1784.48","close":"1825.7","volume":"11127497","vol_ccy":"1112749.7","vol_ccy_quote":"2012908138.597","confirm":1},{"ts":1684123200000,"open":"1825.77","high":"1836.99","low":"1811.92","close":"1827.59","volume":"8879208","vol_ccy":"887920.8","vol_ccy_quote":"1621681512.871","confirm":1},{"ts":1684166400000,"open":"1827.59","high":"1847.86","low":"1796.06","close":"1813.79","volume":"11521823","vol_ccy":"1152182.3","vol_ccy_quote":"2098682300.956","confirm":1},{"ts":1684209600000,"open":"1813.8","high":"1827.76","low":"1806","close":"1820","volume":"9653932","vol_ccy":"965393.2","vol_ccy_quote":"1754190653.345","confirm":1},{"ts":1684252800000,"open":"1820","high":"1837.97","low":"1813.61","close":"1823.98","volume":"7043585","vol_ccy":"704358.5","vol_ccy_quote":"1285390709.053","confirm":1},{"ts":1684296000000,"open":"1823.98","high":"1826.96","low":"1782","close":"1797.44","volume":"12383138","vol_ccy":"1238313.8","vol_ccy_quote":"2230552275.822","confirm":1},{"ts":1684339200000,"open":"1797.43","high":"1835.4","low":"1794.73","close":"1826.76","volume":"9703151","vol_ccy":"970315.1","vol_ccy_quote":"1765660032.472","confirm":1},{"ts":1684382400000,"open":"1826.76","high":"1832.4","low":"1805.01","close":"1808.48","volume":"10521257","vol_ccy":"1052125.7","vol_ccy_quote":"1914858060.048","confirm":1},{"ts":1684425600000,"open":"1808.47","high":"1822.18","low":"1770.52","close":"1801.68","volume":"11595425","vol_ccy":"1159542.5","vol_ccy_quote":"2083253764.71","confirm":1},{"ts":1684468800000,"open":"1801.68","high":"1830","low":"1799.02","close":"1815.55","volume":"10157048","vol_ccy":"1015704.8","vol_ccy_quote":"1840879003.868","confirm":1},{"ts":1684512000000,"open":"1815.56","high":"1822.99","low":"1806.35","close":"1813.37","volume":"3787981","vol_ccy":"378798.1","vol_ccy_quote":"687098794.695","confirm":1},{"ts":1684555200000,"open":"1813.36","high":"1820.45","low":"1808.58","close":"1816.98","volume":"3177178","vol_ccy":"317717.8","vol_ccy_quote":"576454661.898","confirm":1},{"ts":1684598400000,"open":"1816.99","high":"1829.7","low":"1812","close":"1818.19","volume":"5261524","vol_ccy":"526152.4","vol_ccy_quote":"958018703.501","confirm":1},{"ts":1684641600000,"open":"1818.19","high":"1818.19","low":"1802.5","close":"1807.63","volume":"5837575","vol_ccy":"583757.5","vol_ccy_quote":"1057958250.218","confirm":1},{"ts":1684684800000,"open":"1807.63","high":"1812.34","low":"1792.19","close":"1800.8","volume":"5717824","vol_ccy":"571782.4","vol_ccy_quote":"1030193149.755","confirm":1},{"ts":1684728000000,"open":"1800.79","high":"1828","low":"1800.49","close":"1816.61","volume":"10928669","vol_ccy":"1092866.9","vol_ccy_quote":"1983973748.39","confirm":1},{"ts":1684771200000,"open":"1816.62","high":"1880","low":"1813","close":"1865.23","volume":"11171321","vol_ccy":"1117132.1","vol_ccy_quote":"2057420015.901","confirm":1},{"ts":1684814400000,"open":"1865.24","high":"1868.19","low":"1842.75","close":"1857.46","volume":"9112770","vol_ccy":"911277","vol_ccy_quote":"1689855024.639","confirm":1},{"ts":1684857600000,"open":"1857.47","high":"1857.96","low":"1811.42","close":"1822.2","volume":"9378637","vol_ccy":"937863.7","vol_ccy_quote":"1723641945.62","confirm":1},{"ts":1684900800000,"open":"1822.19","high":"1827.78","low":"1774.8","close":"1793.24","volume":"13721503","vol_ccy":"1372150.3","vol_ccy_quote":"2474764017.861","confirm":1},{"ts":1684944000000,"open":"1793.24","high":"1809.65","low":"1758.82","close":"1781.09","volume":"10475885","vol_ccy":"1047588.5","vol_ccy_quote":"1873621132.71","confirm":1},{"ts":1684987200000,"open":"1781.09","high":"1813.42","low":"1774","close":"1791.54","volume":"9339392","vol_ccy":"933939.2","vol_ccy_quote":"1674863589.01","confirm":1},{"ts":1685030400000,"open":"1791.59","high":"1819.46","low":"1791.37","close":"1807.1","volume":"6516353","vol_ccy":"651635.3","vol_ccy_quote":"1176457458.616","confirm":1},{"ts":1685073600000,"open":"1807.11","high":"1838","low":"1801.86","close":"1830.54","volume":"10331226","vol_ccy":"1033122.6","vol_ccy_quote":"1881115621.454","confirm":1},{"ts":1685116800000,"open":"1830.54","high":"1837.49","low":"1822.09","close":"1833.98","volume":"4269648","vol_ccy":"426964.8","vol_ccy_quote":"781371950.965","confirm":1},{"ts":1685160000000,"open":"1833.99","high":"1835","low":"1812","close":"1823.67","volume":"4463374","vol_ccy":"446337.4","vol_ccy_quote":"814869273.518","confirm":1},{"ts":1685203200000,"open":"1823.66","high":"1861.09","low":"1817.02","close":"1850.5","volume":"6557340","vol_ccy":"655734","vol_ccy_quote":"1207383021.071","confirm":1},{"ts":1685246400000,"open":"1850.5","high":"1859","low":"1836.9","close":"1844.4","volume":"4747836","vol_ccy":"474783.6","vol_ccy_quote":"876499179.75","confirm":1},{"ts":1685289600000,"open":"1844.4","high":"1935","low":"1839.3","close":"1904.47","volume":"13107265","vol_ccy":"1310726.5","vol_ccy_quote":"2480546696.432","confirm":1},{"ts":1685332800000,"open":"1904.47","high":"1906.35","low":"1885","close":"1889.99","volume":"7352176","vol_ccy":"735217.6","vol_ccy_quote":"1395628564.875","confirm":1},{"ts":1685376000000,"open":"1889.99","high":"1913","low":"1873.12","close":"1900.28","volume":"6995799","vol_ccy":"699579.9","vol_ccy_quote":"1323792328.708","confirm":1},{"ts":1685419200000,"open":"1900.32","high":"1917.45","low":"1892.23","close":"1900.59","volume":"9138578","vol_ccy":"913857.8","vol_ccy_quote":"1741194530.86","confirm":1},{"ts":1685462400000,"open":"1900.6","high":"1916.06","low":"1884.39","close":"1897.29","volume":"7095145","vol_ccy":"709514.5","vol_ccy_quote":"1348625620.892","confirm":1},{"ts":1685505600000,"open":"1897.3","high":"1897.86","low":"1845","close":"1858.37","volume":"13910714","vol_ccy":"1391071.4","vol_ccy_quote":"2597490416.283","confirm":1},{"ts":1685548800000,"open":"1858.3","high":"1893.07","low":"1837","close":"1855.78","volume":"10758133","vol_ccy":"1075813.3","vol_ccy_quote":"2007232708.331","confirm":1},{"ts":1685592000000,"open":"1855.79","high":"1867","low":"1851.01","close":"1863.67","volume":"6110257","vol_ccy":"611025.7","vol_ccy_quote":"1136256753.652","confirm":1},{"ts":1685635200000,"open":"1863.67","high":"1883.74","low":"1847.61","close":"1878.73","volume":"9732666","vol_ccy":"973266.6","vol_ccy_quote":"1818237397.113","confirm":1},{"ts":1685678400000,"open":"1878.73","high":"1904.2","low":"1875","close":"1891.85","volume":"12606898","vol_ccy":"1260689.8","vol_ccy_quote":"2380951474.817","confirm":1},{"ts":1685721600000,"open":"1891.85","high":"1912.26","low":"1886.7","close":"1899.65","volume":"5533606","vol_ccy":"553360.6","vol_ccy_quote":"1052584078.472","confirm":1},{"ts":1685764800000,"open":"1899.64","high":"1907","low":"1890","close":"1903.34","volume":"3743158","vol_ccy":"374315.8","vol_ccy_quote":"711779907.248","confirm":1},{"ts":1685808000000,"open":"1903.34","high":"1904.28","low":"1881.04","close":"1893.77","volume":"4627659","vol_ccy":"462765.9","vol_ccy_quote":"875124123.746","confirm":1},{"ts":1685851200000,"open":"1893.76","high":"1914.89","low":"1890.04","close":"1901.42","volume":"5233256","vol_ccy":"523325.6","vol_ccy_quote":"995768698.868","confirm":1},{"ts":1685894400000,"open":"1901.39","high":"1913.65","low":"1867","close":"1870.3","volume":"9648251","vol_ccy":"964825.1","vol_ccy_quote":"1820983849.046","confirm":1},{"ts":1685937600000,"open":"1870.3","high":"1874.32","low":"1820","close":"1820","volume":"16005800","vol_ccy":"1600580","vol_ccy_quote":"2972365150.417","confirm":1},{"ts":1685980800000,"open":"1820.21","high":"1824.18","low":"1773.17","close":"1811.63","volume":"15672416","vol_ccy":"1567241.6","vol_ccy_quote":"2826266633.768","confirm":1},{"ts":1686024000000,"open":"1811.64","high":"1846.26","low":"1797.45","close":"1841.85","volume":"15276220","vol_ccy":"1527622","vol_ccy_quote":"2783141701.594","confirm":1},{"ts":1686067200000,"open":"1841.86","high":"1899.85","low":"1841.86","close":"1878.04","volume":"15334862","vol_ccy":"1533486.2","vol_ccy_quote":"2874793870.388","confirm":1},{"ts":1686110400000,"open":"1878.04","high":"1883.8","low":"1835","close":"1839.69","volume":"14755304","vol_ccy":"1475530.4","vol_ccy_quote":"2740995154.43","confirm":1},{"ts":1686153600000,"open":"1839.68","high":"1852","low":"1819.76","close":"1835.48","volume":"7867039","vol_ccy":"786703.9","vol_ccy_quote":"1445111989.944","confirm":1},{"ts":1686196800000,"open":"1835.47","high":"1861.99","low":"1832.43","close":"1855.94","volume":"8560509","vol_ccy":"856050.9","vol_ccy_quote":"1580763649.535","confirm":1},{"ts":1686240000000,"open":"1855.93","high":"1856.39","low":"1826.08","close":"1838","volume":"5800827","vol_ccy":"580082.7","vol_ccy_quote":"1068880154.963","confirm":1},{"ts":1686283200000,"open":"1837.99","high":"1855.6","low":"1831.01","close":"1842.03","volume":"7229865","vol_ccy":"722986.5","vol_ccy_quote":"1333321322.807","confirm":1},{"ts":1686326400000,"open":"1842.02","high":"1845.66","low":"1822","close":"1827.37","volume":"6524837","vol_ccy":"652483.7","vol_ccy_quote":"1197412136.173","confirm":1},{"ts":1686369600000,"open":"1827.37","high":"1830.63","low":"1713.98","close":"1737.73","volume":"25335702","vol_ccy":"2533570.2","vol_ccy_quote":"4460715156.757","confirm":1},{"ts":1686412800000,"open":"1737.73","high":"1773.66","low":"1717","close":"1751.58","volume":"11906770","vol_ccy":"1190677","vol_ccy_quote":"2078969182.33","confirm":1},{"ts":1686456000000,"open":"1751.58","high":"1759.6","low":"1738.57","close":"1741.58","volume":"5590013","vol_ccy":"559001.3","vol_ccy_quote":"977957700.923","confirm":1},{"ts":1686499200000,"open":"1741.58","high":"1778.3","low":"1720","close":"1736.01","volume":"11655343","vol_ccy":"1165534.3","vol_ccy_quote":"2037386900.493","confirm":1},{"ts":1686542400000,"open":"1736","high":"1759.3","low":"1728.37","close":"1732.55","volume":"9576306","vol_ccy":"957630.6","vol_ccy_quote":"1669350328.038","confirm":1},{"ts":1686585600000,"open":"1732.4","high":"1756.77","low":"1720","close":"1747.23","volume":"9557735","vol_ccy":"955773.5","vol_ccy_quote":"1662609739.677","confirm":1},{"ts":1686628800000,"open":"1747.24","high":"1767","low":"1724.01","close":"1730.85","volume":"13880234","vol_ccy":"1388023.4","vol_ccy_quote":"2423779035.41","confirm":1},{"ts":1686672000000,"open":"1730.85","high":"1751.5","low":"1729.48","close":"1746.22","volume":"4729672","vol_ccy":"472967.2","vol_ccy_quote":"823459013.524","confirm":1},{"ts":1686715200000,"open":"1746.21","high":"1750.38","low":"1737","close":"1741.3","volume":"4885774","vol_ccy":"488577.4","vol_ccy_quote":"851720320.771","confirm":1},{"ts":1686758400000,"open":"1741.3","high":"1748.75","low":"1623.19","close":"1651.59","volume":"22310673","vol_ccy":"2231067.3","vol_ccy_quote":"3754863286.5","confirm":1},{"ts":1686801600000,"open":"1651.6","high":"1653","low":"1625.77","close":"1642.4","volume":"12683778","vol_ccy":"1268377.8","vol_ccy_quote":"2082029666.486","confirm":1},{"ts":1686844800000,"open":"1642.4","high":"1681.46","low":"1633.76","close":"1666.4","volume":"11131175","vol_ccy":"1113117.5","vol_ccy_quote":"1849502876.005","confirm":1},{"ts":1686888000000,"open":"1666.4","high":"1689.56","low":"1648.79","close":"1682.4","volume":"10853847","vol_ccy":"1085384.7","vol_ccy_quote":"1811645170.373","confirm":1},{"ts":1686931200000,"open":"1682.4","high":"1729.95","low":"1677.48","close":"1718.72","volume":"12416040","vol_ccy":"1241604","vol_ccy_quote":"2119826966.805","confirm":1},{"ts":1686974400000,"open":"1718.73","high":"1778.36","low":"1715.89","close":"1728.14","volume":"13659864","vol_ccy":"1365986.4","vol_ccy_quote":"2381890661.042","confirm":1},{"ts":1687017600000,"open":"1728.15","high":"1732.91","low":"1720.05","close":"1729.3","volume":"4019230","vol_ccy":"401923","vol_ccy_quote":"694137434.659","confirm":1},{"ts":1687060800000,"open":"1729.3","high":"1742.53","low":"1722.16","close":"1738.23","volume":"5413750","vol_ccy":"541375","vol_ccy_quote":"938337032.429","confirm":1},{"ts":1687104000000,"open":"1738.23","high":"1748.3","low":"1712.8","close":"1723.34","volume":"6966673","vol_ccy":"696667.3","vol_ccy_quote":"1204388644.444","confirm":1},{"ts":1687147200000,"open":"1723.33","high":"1734.76","low":"1715.44","close":"1721.77","volume":"5654457","vol_ccy":"565445.7","vol_ccy_quote":"974928741.199","confirm":1},{"ts":1687190400000,"open":"1721.77","high":"1752.67","low":"1696.54","close":"1731.05","volume":"15120469","vol_ccy":"1512046.9","vol_ccy_quote":"2611447731.523","confirm":1},{"ts":1687233600000,"open":"1731.18","high":"1739","low":"1714.76","close":"1732.2","volume":"8157909","vol_ccy":"815790.9","vol_ccy_quote":"1409164658.516","confirm":1},{"ts":1687276800000,"open":"1732.2","high":"1829.72","low":"1728","close":"1811.54","volume":"23638092","vol_ccy":"2363809.2","vol_ccy_quote":"4207412356.762","confirm":1},{"ts":1687320000000,"open":"1811.55","high":"1859.36","low":"1807","close":"1849.81","volume":"18165606","vol_ccy":"1816560.6","vol_ccy_quote":"3322769328.377","confirm":1},{"ts":1687363200000,"open":"1849.98","high":"1933.96","low":"1846.7","close":"1918.94","volume":"20551657","vol_ccy":"2055165.7","vol_ccy_quote":"3882348238.054","confirm":1},{"ts":1687406400000,"open":"1918.94","high":"1919.8","low":"1866.03","close":"1877.66","volume":"12645972","vol_ccy":"1264597.2","vol_ccy_quote":"2394285829.001","confirm":1},{"ts":1687449600000,"open":"1877.66","high":"1893","low":"1862.05","close":"1881.63","volume":"7154736","vol_ccy":"715473.6","vol_ccy_quote":"1344988729.381","confirm":1},{"ts":1687492800000,"open":"1881.64","high":"1923.6","low":"1861.11","close":"1918.07","volume":"12190783","vol_ccy":"1219078.3","vol_ccy_quote":"2301442828.678","confirm":1},{"ts":1687536000000,"open":"1918.03","high":"1937.94","low":"1875.14","close":"1894","volume":"12141338","vol_ccy":"1214133.8","vol_ccy_quote":"2314518535.211","confirm":1},{"ts":1687579200000,"open":"1894","high":"1906.56","low":"1868.35","close":"1874","volume":"6265192","vol_ccy":"626519.2","vol_ccy_quote":"1182708198.861","confirm":1},{"ts":1687622400000,"open":"1873.99","high":"1896.77","low":"1864.33","close":"1894.99","volume":"5959124","vol_ccy":"595912.4","vol_ccy_quote":"1119740725.247","confirm":1},{"ts":1687665600000,"open":"1894.98","high":"1931","low":"1881.14","close":"1886.78","volume":"15077376","vol_ccy":"1507737.6","vol_ccy_quote":"2878966206.363","confirm":1},{"ts":1687708800000,"open":"1886.78","high":"1907.5","low":"1865","close":"1880.64","volume":"8089220","vol_ccy":"808922","vol_ccy_quote":"1525872837.712","confirm":1},{"ts":1687752000000,"open":"1880.64","high":"1909.79","low":"1870.22","close":"1889.01","volume":"12383423","vol_ccy":"1238342.3","vol_ccy_quote":"2337846330.314","confirm":1},{"ts":1687795200000,"open":"1889","high":"1891","low":"1835.23","close":"1871.92","volume":"12344413","vol_ccy":"1234441.3","vol_ccy_quote":"2293092330.752","confirm":1},{"ts":1687838400000,"open":"1871.92","high":"1896.58","low":"1862.25","close":"1871.41","volume":"11938801","vol_ccy":"1193880.1","vol_ccy_quote":"2242676089.457","confirm":1},{"ts":1687881600000,"open":"1871.42","high":"1912.79","low":"1853","close":"1867.07","volume":"12015066","vol_ccy":"1201506.6","vol_ccy_quote":"2264333167.887","confirm":1},{"ts":1687924800000,"open":"1867.07","high":"1870.51","low":"1844.83","close":"1859.63","volume":"10426009","vol_ccy":"1042600.9","vol_ccy_quote":"1937079507.447","confirm":1},{"ts":1687968000000,"open":"1859.64","high":"1865.55","low":"1815.49","close":"1838.29","volume":"10656956","vol_ccy":"1065695.6","vol_ccy_quote":"1957987880.443","confirm":1},{"ts":1688011200000,"open":"1838.3","high":"1882","low":"1836.7","close":"1852.18","volume":"12401674","vol_ccy":"1240167.4","vol_ccy_quote":"2306070451.545","confirm":1},{"ts":1688054400000,"open":"1852.17","high":"1879.49","low":"1841.13","close":"1873.55","volume":"8378568","vol_ccy":"837856.8","vol_ccy_quote":"1554938911.398","confirm":1},{"ts":1688097600000,"open":"1873.56","high":"1914.96","low":"1822.48","close":"1852.48","volume":"26611591","vol_ccy":"2661159.1","vol_ccy_quote":"4989463474.963","confirm":1},{"ts":1688140800000,"open":"1852.47","high":"1948","low":"1849.12","close":"1920.66","volume":"18891306","vol_ccy":"1889130.6","vol_ccy_quote":"3622331809.505","confirm":1},{"ts":1688184000000,"open":"1920.66","high":"1929.95","low":"1909.09","close":"1922.72","volume":"6711358","vol_ccy":"671135.8","vol_ccy_quote":"1288451610.449","confirm":1},{"ts":1688227200000,"open":"1922.72","high":"1928.01","low":"1911.35","close":"1914.74","volume":"3436163","vol_ccy":"343616.3","vol_ccy_quote":"659690671.063","confirm":1},{"ts":1688270400000,"open":"1914.74","high":"1928.18","low":"1885","close":"1918.36","volume":"8361646","vol_ccy":"836164.6","vol_ccy_quote":"1598867518.954","confirm":1},{"ts":1688313600000,"open":"1918.36","high":"1964.87","low":"1902.06","close":"1948.54","volume":"11063089","vol_ccy":"1106308.9","vol_ccy_quote":"2138585007.016","confirm":1},{"ts":1688356800000,"open":"1948.53","high":"1978","low":"1941.12","close":"1968.39","volume":"12079452","vol_ccy":"1207945.2","vol_ccy_quote":"2370316874.694","confirm":1},{"ts":1688400000000,"open":"1968.4","high":"1975.51","low":"1945.96","close":"1962.87","volume":"7196728","vol_ccy":"719672.8","vol_ccy_quote":"1410915604.486","confirm":1},{"ts":1688443200000,"open":"1962.87","high":"1963","low":"1946.44","close":"1954.7","volume":"5353777","vol_ccy":"535377.7","vol_ccy_quote":"1046609077.06","confirm":1},{"ts":1688486400000,"open":"1954.7","high":"1966.51","low":"1931.39","close":"1941.32","volume":"7034007","vol_ccy":"703400.7","vol_ccy_quote":"1368266447.206","confirm":1},{"ts":1688529600000,"open":"1941.32","high":"1941.9","low":"1893.67","close":"1902.79","volume":"13516735","vol_ccy":"1351673.5","vol_ccy_quote":"2589519045.819","confirm":1},{"ts":1688572800000,"open":"1902.78","high":"1917.99","low":"1898.18","close":"1913.39","volume":"5154227","vol_ccy":"515422.7","vol_ccy_quote":"984433095.913","confirm":1},{"ts":1688616000000,"open":"1913.4","high":"1957.97","low":"1865","close":"1888.37","volume":"23726439","vol_ccy":"2372643.9","vol_ccy_quote":"4535017318.775","confirm":1},{"ts":1688659200000,"open":"1888.36","high":"1894.5","low":"1825","close":"1857.55","volume":"11286975","vol_ccy":"1128697.5","vol_ccy_quote":"2096785460.639","confirm":1},{"ts":1688702400000,"open":"1857.55","high":"1878.6","low":"1850.59","close":"1872.4","volume":"9016860","vol_ccy":"901686","vol_ccy_quote":"1680129352.047","confirm":1},{"ts":1688745600000,"open":"1872.4","high":"1875.38","low":"1854.97","close":"1864.24","volume":"3892208","vol_ccy":"389220.8","vol_ccy_quote":"726628343.2","confirm":1},{"ts":1688788800000,"open":"1864.24","high":"1867.65","low":"1855.06","close":"1859.48","volume":"3754010","vol_ccy":"375401","vol_ccy_quote":"698475867.367","confirm":1},{"ts":1688832000000,"open":"1859.47","high":"1874.81","low":"1842.01","close":"1867.51","volume":"5589300","vol_ccy":"558930","vol_ccy_quote":"1039882252.347","confirm":1},{"ts":1688875200000,"open":"1867.52","high":"1880","low":"1856.04","close":"1866.17","volume":"5611641","vol_ccy":"561164.1","vol_ccy_quote":"1048561710.241","confirm":1},{"ts":1688918400000,"open":"1866.16","high":"1872","low":"1846.35","close":"1861.63","volume":"5376959","vol_ccy":"537695.9","vol_ccy_quote":"1000196284.189","confirm":1},{"ts":1688961600000,"open":"1861.64","high":"1874.3","low":"1848.83","close":"1870.68","volume":"6242985","vol_ccy":"624298.5","vol_ccy_quote":"1162731550.798","confirm":1},{"ts":1689004800000,"open":"1870.69","high":"1906","low":"1865.04","close":"1880","volume":"10117464","vol_ccy":"1011746.4","vol_ccy_quote":"1905965327.436","confirm":1},{"ts":1689048000000,"open":"1880.01","high":"1892.71","low":"1862.07","close":"1871.77","volume":"9255206","vol_ccy":"925520.6","vol_ccy_quote":"1734470098.757","confirm":1},{"ts":1689091200000,"open":"1871.78","high":"1889","low":"1865.53","close":"1880.39","volume":"4840894","vol_ccy":"484089.4","vol_ccy_quote":"908952943.467","confirm":1},{"ts":1689134400000,"open":"1880.38","high":"1902.56","low":"1877.77","close":"1883.84","volume":"12527614","vol_ccy":"1252761.4","vol_ccy_quote":"2367719384.45","confirm":1},{"ts":1689177600000,"open":"1883.84","high":"1891.42","low":"1864","close":"1867.93","volume":"7381418","vol_ccy":"738141.8","vol_ccy_quote":"1384687197.902","confirm":1},{"ts":1689220800000,"open":"1867.92","high":"1944.5","low":"1863","close":"1932.47","volume":"14960709","vol_ccy":"1496070.9","vol_ccy_quote":"2842539950.51","confirm":1},{"ts":1689264000000,"open":"1932.47","high":"2030","low":"1930.21","close":"2009.61","volume":"27520111","vol_ccy":"2752011.1","vol_ccy_quote":"5463737349.029","confirm":1},{"ts":1689307200000,"open":"2009.61","high":"2012.65","low":"1985","close":"1998.51","volume":"8683165","vol_ccy":"868316.5","vol_ccy_quote":"1734253687.714","confirm":1},{"ts":1689350400000,"open":"1998.54","high":"2000.85","low":"1896.27","close":"1930.12","volume":"18207677","vol_ccy":"1820767.7","vol_ccy_quote":"3530245134.337","confirm":1},{"ts":1689393600000,"open":"1930.12","high":"1946.86","low":"1926.8","close":"1935.01","volume":"4349834","vol_ccy":"434983.4","vol_ccy_quote":"842478311.002","confirm":1},{"ts":1689436800000,"open":"1935.01","high":"1939.71","low":"1913.09","close":"1923.47","volume":"4583295","vol_ccy":"458329.5","vol_ccy_quote":"883841216.49","confirm":1},{"ts":1689480000000,"open":"1923.47","high":"1943.88","low":"1920.56","close":"1936.79","volume":"4472477","vol_ccy":"447247.7","vol_ccy_quote":"864119286.499","confirm":1},{"ts":1689523200000,"open":"1936.8","high":"1939.5","low":"1916.67","close":"1930.82","volume":"4714419","vol_ccy":"471441.9","vol_ccy_quote":"908519472.15","confirm":1},{"ts":1689566400000,"open":"1930.83","high":"1936.13","low":"1891.04","close":"1908.43","volume":"11559799","vol_ccy":"1155979.9","vol_ccy_quote":"2211688215.297","confirm":1},{"ts":1689609600000,"open":"1908.43","high":"1920.96","low":"1873.03","close":"1908.89","volume":"10725889","vol_ccy":"1072588.9","vol_ccy_quote":"2037020002.1","confirm":1},{"ts":1689652800000,"open":"1908.89","high":"1912.29","low":"1885","close":"1897.31","volume":"9573579","vol_ccy":"957357.9","vol_ccy_quote":"1817395507.383","confirm":1},{"ts":1689696000000,"open":"1897.31","high":"1915.6","low":"1875.39","close":"1912.32","volume":"7646336","vol_ccy":"764633.6","vol_ccy_quote":"1451926546.281","confirm":1},{"ts":1689739200000,"open":"1912.32","high":"1924.8","low":"1894.41","close":"1906.53","volume":"8199876","vol_ccy":"819987.6","vol_ccy_quote":"1564831394.387","confirm":1},{"ts":1689782400000,"open":"1906.42","high":"1918.77","low":"1882.01","close":"1894.2","volume":"7793046","vol_ccy":"779304.6","vol_ccy_quote":"1479192361.264","confirm":1},{"ts":1689825600000,"open":"1894.33","high":"1929.6","low":"1883.96","close":"1888.72","volume":"13896804","vol_ccy":"1389680.4","vol_ccy_quote":"2649846297.01","confirm":1},{"ts":1689868800000,"open":"1888.72","high":"1901.99","low":"1878","close":"1896.29","volume":"6588015","vol_ccy":"658801.5","vol_ccy_quote":"1245176222.419","confirm":1},{"ts":1689912000000,"open":"1896.29","high":"1897.19","low":"1884.61","close":"1891.22","volume":"5181650","vol_ccy":"518165","vol_ccy_quote":"980021171.716","confirm":1},{"ts":1689955200000,"open":"1891.22","high":"1906.77","low":"1885","close":"1892.95","volume":"4243723","vol_ccy":"424372.3","vol_ccy_quote":"804296133.551","confirm":1},{"ts":1689998400000,"open":"1892.94","high":"1895.76","low":"1883.68","close":"1888.89","volume":"3385618","vol_ccy":"338561.8","vol_ccy_quote":"639606490.174","confirm":1},{"ts":1690041600000,"open":"1888.9","high":"1890.8","low":"1845","close":"1868.96","volume":"7414148","vol_ccy":"741414.8","vol_ccy_quote":"1385041932.147","confirm":1},{"ts":1690084800000,"open":"1868.95","high":"1879.33","low":"1868.92","close":"1874.26","volume":"2909557","vol_ccy":"290955.7","vol_ccy_quote":"545468798.88","confirm":1},{"ts":1690128000000,"open":"1874.25","high":"1905","low":"1866.16","close":"1868.74","volume":"9597768","vol_ccy":"959776.8","vol_ccy_quote":"1809211579.724","confirm":1},{"ts":1690171200000,"open":"1868.73","high":"1878","low":"1830.03","close":"1843.73","volume":"13443996","vol_ccy":"1344399.6","vol_ccy_quote":"2489700779.375","confirm":1},{"ts":1690214400000,"open":"1843.73","high":"1856.95","low":"1839.05","close":"1851.08","volume":"4130405","vol_ccy":"413040.5","vol_ccy_quote":"763610951.009","confirm":1},{"ts":1690257600000,"open":"1851.09","high":"1868.88","low":"1846.47","close":"1857.6","volume":"5955368","vol_ccy":"595536.8","vol_ccy_quote":"1106325105.988","confirm":1},{"ts":1690300800000,"open":"1857.61","high":"1867.38","low":"1852.29","close":"1858.71","volume":"4495596","vol_ccy":"449559.6","vol_ccy_quote":"835900327.197","confirm":1},{"ts":1690344000000,"open":"1858.71","high":"1861.41","low":"1848.09","close":"1860.15","volume":"4764996","vol_ccy":"476499.6","vol_ccy_quote":"884020855.409","confirm":1},{"ts":1690387200000,"open":"1860.15","high":"1888.03","low":"1855.01","close":"1875.89","volume":"10649031","vol_ccy":"1064903.1","vol_ccy_quote":"1993135312.552","confirm":1},{"ts":1690430400000,"open":"1875.9","high":"1886.1","low":"1861.1","close":"1869","volume":"8167729","vol_ccy":"816772.9","vol_ccy_quote":"1531732416.294","confirm":1},{"ts":1690473600000,"open":"1869","high":"1869.65","low":"1855.09","close":"1862.99","volume":"5035020","vol_ccy":"503502","vol_ccy_quote":"937494046.784","confirm":1},{"ts":1690516800000,"open":"1862.99","high":"1883.35","low":"1856.32","close":"1875.18","volume":"7463890","vol_ccy":"746389","vol_ccy_quote":"1396052376.298","confirm":1},{"ts":1690560000000,"open":"1875.18","high":"1879.79","low":"1866.36","close":"1873.75","volume":"3645188","vol_ccy":"364518.8","vol_ccy_quote":"683039732.242","confirm":1},{"ts":1690603200000,"open":"1873.67","high":"1877.23","low":"1869.33","close":"1872.49","volume":"2448561","vol_ccy":"244856.1","vol_ccy_quote":"458624535.909","confirm":1},{"ts":1690646400000,"open":"1872.5","high":"1886.96","low":"1871.27","close":"1878.2","volume":"3272691","vol_ccy":"327269.1","vol_ccy_quote":"615235638.855","confirm":1},{"ts":1690689600000,"open":"1878.2","high":"1885.29","low":"1871.2","close":"1876.09","volume":"3857154","vol_ccy":"385715.4","vol_ccy_quote":"724126794.776","confirm":1},{"ts":1690732800000,"open":"1876.09","high":"1879.09","low":"1848","close":"1869.36","volume":"9329861","vol_ccy":"932986.1","vol_ccy_quote":"1739782903.162","confirm":1},{"ts":1690776000000,"open":"1869.37","high":"1873.82","low":"1856.85","close":"1857.72","volume":"5661252","vol_ccy":"566125.2","vol_ccy_quote":"1056080438.993","confirm":1},{"ts":1690819200000,"open":"1857.71","high":"1864.95","low":"1808","close":"1827.21","volume":"11846181","vol_ccy":"1184618.1","vol_ccy_quote":"2180789851.999","confirm":1},{"ts":1690862400000,"open":"1827.2","high":"1837.48","low":"1812","close":"1834.88","volume":"8807845","vol_ccy":"880784.5","vol_ccy_quote":"1611691133.736","confirm":1},{"ts":1690905600000,"open":"1834.89","high":"1879.85","low":"1830.21","close":"1863.44","volume":"13024214","vol_ccy":"1302421.4","vol_ccy_quote":"2421465420.423","confirm":1},{"ts":1690948800000,"open":"1863.43","high":"1865.59","low":"1834","close":"1843.03","volume":"9424290","vol_ccy":"942429","vol_ccy_quote":"1745324086.638","confirm":1},{"ts":1690992000000,"open":"1843.03","high":"1847.99","low":"1820","close":"1841","volume":"8402644","vol_ccy":"840264.4","vol_ccy_quote":"1542521639.725","confirm":1},{"ts":1691035200000,"open":"1841","high":"1849.95","low":"1826.01","close":"1840.01","volume":"7622225","vol_ccy":"762222.5","vol_ccy_quote":"1400628003.468","confirm":1},{"ts":1691078400000,"open":"1840.01","high":"1859.5","low":"1827.69","close":"1834.46","volume":"7489618","vol_ccy":"748961.8","vol_ccy_quote":"1380658913.273","confirm":1},{"ts":1691121600000,"open":"1834.46","high":"1851.86","low":"1830.5","close":"1847.19","volume":"7293768","vol_ccy":"729376.8","vol_ccy_quote":"1342240543.549","confirm":1},{"ts":1691164800000,"open":"1847.2","high":"1848.97","low":"1815.17","close":"1832.8","volume":"6991657","vol_ccy":"699165.7","vol_ccy_quote":"1279809418.685","confirm":1},{"ts":1691208000000,"open":"1832.8","high":"1837.38","low":"1828.65","close":"1833.9","volume":"2621568","vol_ccy":"262156.8","vol_ccy_quote":"480513533.226","confirm":1},{"ts":1691251200000,"open":"1833.9","high":"1839","low":"1831.14","close":"1835","volume":"1894863","vol_ccy":"189486.3","vol_ccy_quote":"347841572.886","confirm":1},{"ts":1691294400000,"open":"1835","high":"1838.12","low":"1825.82","close":"1829.45","volume":"3366166","vol_ccy":"336616.6","vol_ccy_quote":"616524396.445","confirm":1},{"ts":1691337600000,"open":"1829.46","high":"1847.3","low":"1826.58","close":"1838.71","volume":"5436680","vol_ccy":"543668","vol_ccy_quote":"998673898.75","confirm":1},{"ts":1691380800000,"open":"1838.72","high":"1842.72","low":"1813.38","close":"1818.63","volume":"7470254","vol_ccy":"747025.4","vol_ccy_quote":"1367149355.229","confirm":1},{"ts":1691424000000,"open":"1818.62","high":"1835.5","low":"1798.1","close":"1830.1","volume":"12001456","vol_ccy":"1200145.6","vol_ccy_quote":"2182528624.365","confirm":1},{"ts":1691467200000,"open":"1830.1","high":"1848.96","low":"1829.59","close":"1843.04","volume":"8519413","vol_ccy":"851941.3","vol_ccy_quote":"1566072717.538","confirm":1},{"ts":1691510400000,"open":"1843.04","high":"1876.93","low":"1842.75","close":"1854.79","volume":"10784790","vol_ccy":"1078479","vol_ccy_quote":"2004870814.558","confirm":1},{"ts":1691553600000,"open":"1854.79","high":"1871.99","low":"1851.43","close":"1853.56","volume":"6562909","vol_ccy":"656290.9","vol_ccy_quote":"1221436653.285","confirm":1},{"ts":1691596800000,"open":"1853.56","high":"1859.45","low":"1846.15","close":"1853.06","volume":"4453358","vol_ccy":"445335.8","vol_ccy_quote":"825030620.474","confirm":1},{"ts":1691640000000,"open":"1853.06","high":"1866.19","low":"1848.2","close":"1853.89","volume":"7667391","vol_ccy":"766739.1","vol_ccy_quote":"1422786600.266","confirm":1},{"ts":1691683200000,"open":"1853.9","high":"1855.25","low":"1843","close":"1847.21","volume":"3901142","vol_ccy":"390114.2","vol_ccy_quote":"721617719.293","confirm":1},{"ts":1691726400000,"open":"1847.2","high":"1858.47","low":"1844","close":"1846.34","volume":"5132157","vol_ccy":"513215.7","vol_ccy_quote":"949694395.52","confirm":1},{"ts":1691769600000,"open":"1846.34","high":"1854","low":"1838.19","close":"1848.12","volume":"3574573","vol_ccy":"357457.3","vol_ccy_quote":"659891848.485","confirm":1},{"ts":1691812800000,"open":"1848.12","high":"1853.65","low":"1847.26","close":"1850.8","volume":"1567729","vol_ccy":"156772.9","vol_ccy_quote":"290148796.298","confirm":1},{"ts":1691856000000,"open":"1850.8","high":"1852.87","low":"1846.17","close":"1849.62","volume":"1325399","vol_ccy":"132539.9","vol_ccy_quote":"245141866.568","confirm":1},{"ts":1691899200000,"open":"1849.61","high":"1852","low":"1846.62","close":"1848.75","volume":"1515698","vol_ccy":"151569.8","vol_ccy_quote":"280332325.128","confirm":1},{"ts":1691942400000,"open":"1848.75","high":"1862.58","low":"1835.01","close":"1846.61","volume":"8073007","vol_ccy":"807300.7","vol_ccy_quote":"1490276102.424","confirm":1},{"ts":1691985600000,"open":"1846.62","high":"1856.5","low":"1844.45","close":"1853.3","volume":"4839851","vol_ccy":"483985.1","vol_ccy_quote":"895416269.424","confirm":1},{"ts":1692028800000,"open":"1853.3","high":"1855.44","low":"1839.5","close":"1845.21","volume":"3918426","vol_ccy":"391842.6","vol_ccy_quote":"723394800.844","confirm":1},{"ts":1692072000000,"open":"1845.2","high":"1846","low":"1838.18","close":"1840.41","volume":"3953977","vol_ccy":"395397.7","vol_ccy_quote":"728566793.712","confirm":1},{"ts":1692115200000,"open":"1840.41","high":"1843.02","low":"1813","close":"1829.09","volume":"6875870","vol_ccy":"687587","vol_ccy_quote":"1256768361.285","confirm":1},{"ts":1692158400000,"open":"1829.08","high":"1829.55","low":"1819.42","close":"1820.71","volume":"5645798","vol_ccy":"564579.8","vol_ccy_quote":"1030137148.119","confirm":1},{"ts":1692201600000,"open":"1820.69","high":"1829.6","low":"1775","close":"1798.57","volume":"13836639","vol_ccy":"1383663.9","vol_ccy_quote":"2497884702.443","confirm":1},{"ts":1692244800000,"open":"1798.57","high":"1803.54","low":"1718.07","close":"1739.39","volume":"16729087","vol_ccy":"1672908.7","vol_ccy_quote":"2957826931.846","confirm":1},{"ts":1692288000000,"open":"1739.27","high":"1748.79","low":"1466.64","close":"1677.28","volume":"33256796","vol_ccy":"3325679.6","vol_ccy_quote":"5555758497.034","confirm":1},{"ts":1692331200000,"open":"1677.29","high":"1698","low":"1652.19","close":"1660.67","volume":"12708101","vol_ccy":"1270810.1","vol_ccy_quote":"2131774453.793","confirm":1},{"ts":1692374400000,"open":"1660.67","high":"1679","low":"1637.34","close":"1659.79","volume":"9653578","vol_ccy":"965357.8","vol_ccy_quote":"1602459783.99","confirm":1},{"ts":1692417600000,"open":"1659.79","high":"1685","low":"1654.19","close":"1683.39","volume":"5122521","vol_ccy":"512252.1","vol_ccy_quote":"853309922.304","confirm":1},{"ts":1692460800000,"open":"1683.39","high":"1697.49","low":"1663.48","close":"1668.15","volume":"6534325","vol_ccy":"653432.5","vol_ccy_quote":"1096578605.976","confirm":1},{"ts":1692504000000,"open":"1668.15","high":"1679.48","low":"1661.66","close":"1671.36","volume":"4773573","vol_ccy":"477357.3","vol_ccy_quote":"797152234.666","confirm":1},{"ts":1692547200000,"open":"1671.36","high":"1694.99","low":"1665.28","close":"1677.07","volume":"4633899","vol_ccy":"463389.9","vol_ccy_quote":"779057420.797","confirm":1},{"ts":1692590400000,"open":"1677.06","high":"1688.95","low":"1647.92","close":"1657.61","volume":"10394197","vol_ccy":"1039419.7","vol_ccy_quote":"1734329475.621","confirm":1},{"ts":1692633600000,"open":"1657.6","high":"1677.67","low":"1657","close":"1664.04","volume":"4168221","vol_ccy":"416822.1","vol_ccy_quote":"694899014.993","confirm":1},{"ts":1692676800000,"open":"1664.04","high":"1667.85","low":"1644","close":"1650.37","volume":"6047138","vol_ccy":"604713.8","vol_ccy_quote":"1003397636.643","confirm":1},{"ts":1692720000000,"open":"1650.37","high":"1651.5","low":"1573.23","close":"1632.21","volume":"18710278","vol_ccy":"1871027.8","vol_ccy_quote":"3041462031.522","confirm":1},{"ts":1692763200000,"open":"1632.21","high":"1660","low":"1631","close":"1657.15","volume":"10188611","vol_ccy":"1018861.1","vol_ccy_quote":"1677233768.549","confirm":1},{"ts":1692806400000,"open":"1657.17","high":"1706.11","low":"1655.43","close":"1675.44","volume":"12489100","vol_ccy":"1248910","vol_ccy_quote":"2098862445.3","confirm":1},{"ts":1692849600000,"open":"1675.43","high":"1678.95","low":"1642.04","close":"1643.6","volume":"7591551","vol_ccy":"759155.1","vol_ccy_quote":"1261686255.726","confirm":1},{"ts":1692892800000,"open":"1643.59","high":"1665.49","low":"1635","close":"1655.2","volume":"6758502","vol_ccy":"675850.2","vol_ccy_quote":"1116049151.829","confirm":1},{"ts":1692936000000,"open":"1655.21","high":"1677.97","low":"1636","close":"1646.47","volume":"10239472","vol_ccy":"1023947.2","vol_ccy_quote":"1694782650.774","confirm":1},{"ts":1692979200000,"open":"1646.21","high":"1656.04","low":"1635.34","close":"1654.67","volume":"4252152","vol_ccy":"425215.2","vol_ccy_quote":"700744492.421","confirm":1},{"ts":1693022400000,"open":"1654.67","high":"1654.76","low":"1646.33","close":"1651.5","volume":"1931118","vol_ccy":"193111.8","vol_ccy_quote":"318714496.984","confirm":1},{"ts":1693065600000,"open":"1651.5","high":"1651.87","low":"1644.12","close":"1647.38","volume":"1555511","vol_ccy":"155551.1","vol_ccy_quote":"256274133.839","confirm":1},{"ts":1693108800000,"open":"1647.39","high":"1660.05","low":"1647.38","close":"1655.29","volume":"2864855","vol_ccy":"286485.5","vol_ccy_quote":"473688746.926","confirm":1},{"ts":1693152000000,"open":"1655.28","high":"1660.01","low":"1648","close":"1650","volume":"3233896","vol_ccy":"323389.6","vol_ccy_quote":"534817593.829","confirm":1},{"ts":1693195200000,"open":"1649.99","high":"1664.75","low":"1618","close":"1648.6","volume":"10695691","vol_ccy":"1069569.1","vol_ccy_quote":"1758139426.498","confirm":1},{"ts":1693238400000,"open":"1648.59","high":"1662.55","low":"1638","close":"1652.44","volume":"4303675","vol_ccy":"430367.5","vol_ccy_quote":"710866026.41","confirm":1},{"ts":1693281600000,"open":"1652.45","high":"1737","low":"1640.01","close":"1716.09","volume":"18226849","vol_ccy":"1822684.9","vol_ccy_quote":"3078922961.022","confirm":1},{"ts":1693324800000,"open":"1716.09","high":"1747","low":"1709.26","close":"1718.82","volume":"12179361","vol_ccy":"1217936.1","vol_ccy_quote":"2106771583.589","confirm":1},{"ts":1693368000000,"open":"1718.82","high":"1722.75","low":"1695","close":"1703.94","volume":"8204410","vol_ccy":"820441","vol_ccy_quote":"1404532785.489","confirm":1},{"ts":1693411200000,"open":"1703.94","high":"1708.5","low":"1696.13","close":"1699.53","volume":"2848675","vol_ccy":"284867.5","vol_ccy_quote":"484833559.043","confirm":1},{"ts":1693454400000,"open":"1699.53","high":"1730","low":"1676.49","close":"1689.15","volume":"9508695","vol_ccy":"950869.5","vol_ccy_quote":"1619703131.845","confirm":1},{"ts":1693497600000,"open":"1689.15","high":"1689.32","low":"1628.53","close":"1652.14","volume":"12968048","vol_ccy":"1296804.8","vol_ccy_quote":"2148925856.982","confirm":1},{"ts":1693540800000,"open":"1652.14","high":"1652.95","low":"1622","close":"1634.49","volume":"7976658","vol_ccy":"797665.8","vol_ccy_quote":"1308158147.306","confirm":1},{"ts":1693584000000,"open":"1634.49","high":"1638.72","low":"1601.25","close":"1632","volume":"8887917","vol_ccy":"888791.7","vol_ccy_quote":"1439566669.883","confirm":1},{"ts":1693627200000,"open":"1631.99","high":"1645.97","low":"1630.1","close":"1638.88","volume":"3188133","vol_ccy":"318813.3","vol_ccy_quote":"521662895.403","confirm":1},{"ts":1693670400000,"open":"1638.88","high":"1641","low":"1628","close":"1636.16","volume":"2415576","vol_ccy":"241557.6","vol_ccy_quote":"394818752.42","confirm":1},{"ts":1693713600000,"open":"1636.16","high":"1640.84","low":"1628.07","close":"1632.85","volume":"2932421","vol_ccy":"293242.1","vol_ccy_quote":"479317240.192","confirm":1},{"ts":1693756800000,"open":"1632.85","high":"1648.88","low":"1624.35","close":"1637.68","volume":"4256812","vol_ccy":"425681.2","vol_ccy_quote":"696753400.336","confirm":1},{"ts":1693800000000,"open":"1637.68","high":"1640.79","low":"1618.03","close":"1626.4","volume":"5432795","vol_ccy":"543279.5","vol_ccy_quote":"886026410.282","confirm":1},{"ts":1693843200000,"open":"1626.39","high":"1636.25","low":"1609.41","close":"1618.24","volume":"5446459","vol_ccy":"544645.9","vol_ccy_quote":"884052276.232","confirm":1},{"ts":1693886400000,"open":"1618.24","high":"1648.65","low":"1618.15","close":"1636.62","volume":"8092274","vol_ccy":"809227.4","vol_ccy_quote":"1320682905.38","confirm":1},{"ts":1693929600000,"open":"1636.62","high":"1643.44","low":"1626.56","close":"1633.55","volume":"2736143","vol_ccy":"273614.3","vol_ccy_quote":"447371606.362","confirm":1},{"ts":1693972800000,"open":"1633.55","high":"1636.6","low":"1619","close":"1623.47","volume":"4994650","vol_ccy":"499465","vol_ccy_quote":"813196066.043","confirm":1},{"ts":1694016000000,"open":"1623.47","high":"1673.49","low":"1608.23","close":"1639.96","volume":"10617011","vol_ccy":"1061701.1","vol_ccy_quote":"1737582861.622","confirm":1},{"ts":1694059200000,"open":"1639.96","high":"1642.33","low":"1623.48","close":"1630.87","volume":"4470494","vol_ccy":"447049.4","vol_ccy_quote":"729487718.152","confirm":1},{"ts":1694102400000,"open":"1630.87","high":"1659.86","low":"1630.07","close":"1646.63","volume":"7385666","vol_ccy":"738566.6","vol_ccy_quote":"1215449385.114","confirm":1},{"ts":1694145600000,"open":"1646.56","high":"1653.56","low":"1616","close":"1628.44","volume":"8161774","vol_ccy":"816177.4","vol_ccy_quote":"1332695321.556","confirm":1},{"ts":1694188800000,"open":"1628.43","high":"1639.7","low":"1624.55","close":"1634.4","volume":"2525465","vol_ccy":"252546.5","vol_ccy_quote":"412323951.318","confirm":1},{"ts":1694232000000,"open":"1634.4","high":"1637.72","low":"1630.01","close":"1635.31","volume":"1951063","vol_ccy":"195106.3","vol_ccy_quote":"318810596.487","confirm":1},{"ts":1694275200000,"open":"1635.31","high":"1637.66","low":"1626.56","close":"1631.31","volume":"1529004","vol_ccy":"152900.4","vol_ccy_quote":"249609549.877","confirm":1},{"ts":1694318400000,"open":"1631.3","high":"1631.31","low":"1609","close":"1619.86","volume":"5408919","vol_ccy":"540891.9","vol_ccy_quote":"877450196.109","confirm":1},{"ts":1694361600000,"open":"1619.87","high":"1628.88","low":"1588.74","close":"1612.59","volume":"8610797","vol_ccy":"861079.7","vol_ccy_quote":"1388169348.97","confirm":1},{"ts":1694404800000,"open":"1612.59","high":"1618.48","low":"1548","close":"1562.29","volume":"19159316","vol_ccy":"1915931.6","vol_ccy_quote":"3030755851.627","confirm":1},{"ts":1694448000000,"open":"1562.28","high":"1595","low":"1530.56","close":"1584.79","volume":"12576759","vol_ccy":"1257675.9","vol_ccy_quote":"1962846474.68","confirm":1},{"ts":1694491200000,"open":"1584.8","high":"1627.01","low":"1574.07","close":"1604.08","volume":"13734690","vol_ccy":"1373469","vol_ccy_quote":"2195646546.122","confirm":1},{"ts":1694534400000,"open":"1604.08","high":"1623.53","low":"1583.61","close":"1589.95","volume":"7510938","vol_ccy":"751093.8","vol_ccy_quote":"1200790096.278","confirm":1},{"ts":1694577600000,"open":"1589.94","high":"1619.14","low":"1580.5","close":"1608.01","volume":"11123559","vol_ccy":"1112355.9","vol_ccy_quote":"1777434670.674","confirm":1},{"ts":1694620800000,"open":"1608.02","high":"1638.84","low":"1595.07","close":"1620.41","volume":"8191451","vol_ccy":"819145.1","vol_ccy_quote":"1324755085.911","confirm":1},{"ts":1694664000000,"open":"1620.4","high":"1644.33","low":"1612.02","close":"1634.4","volume":"8981783","vol_ccy":"898178.3","vol_ccy_quote":"1460420433.206","confirm":1},{"ts":1694707200000,"open":"1634.41","high":"1644.99","low":"1622","close":"1634.31","volume":"5123307","vol_ccy":"512330.7","vol_ccy_quote":"835982107.71","confirm":1},{"ts":1694750400000,"open":"1634.3","high":"1635.82","low":"1611","close":"1619.64","volume":"5432330","vol_ccy":"543233","vol_ccy_quote":"881839408.035","confirm":1},{"ts":1694793600000,"open":"1619.65","high":"1654.7","low":"1617.42","close":"1641.56","volume":"6811134","vol_ccy":"681113.4","vol_ccy_quote":"1115745024.775","confirm":1},{"ts":1694836800000,"open":"1641.57","high":"1642.53","low":"1631.1","close":"1634.35","volume":"3397840","vol_ccy":"339784","vol_ccy_quote":"556156900.542","confirm":1},{"ts":1694880000000,"open":"1634.35","high":"1639.5","low":"1618.78","close":"1628.99","volume":"3078571","vol_ccy":"307857.1","vol_ccy_quote":"501487565.668","confirm":1},{"ts":1694923200000,"open":"1628.99","high":"1635.59","low":"1627.04","close":"1629.67","volume":"2170633","vol_ccy":"217063.3","vol_ccy_quote":"353949419.094","confirm":1},{"ts":1694966400000,"open":"1629.66","high":"1636.68","low":"1600","close":"1629.84","volume":"7425242","vol_ccy":"742524.2","vol_ccy_quote":"1203334537.634","confirm":1},{"ts":1695009600000,"open":"1629.84","high":"1669","low":"1626.4","close":"1655.58","volume":"10592016","vol_ccy":"1059201.6","vol_ccy_quote":"1746386920.403","confirm":1},{"ts":1695052800000,"open":"1655.59","high":"1658.76","low":"1626.19","close":"1634.49","volume":"6499093","vol_ccy":"649909.3","vol_ccy_quote":"1065729286.16","confirm":1},{"ts":1695096000000,"open":"1634.48","high":"1661.26","low":"1632.1","close":"1656.98","volume":"9459397","vol_ccy":"945939.7","vol_ccy_quote":"1557115107.911","confirm":1},{"ts":1695139200000,"open":"1656.77","high":"1659.8","low":"1636.03","close":"1637.8","volume":"4562504","vol_ccy":"456250.4","vol_ccy_quote":"750607991.645","confirm":1},{"ts":1695182400000,"open":"1637.8","high":"1639.52","low":"1617","close":"1628.87","volume":"7284780","vol_ccy":"728478","vol_ccy_quote":"1186825802.25","confirm":1},{"ts":1695225600000,"open":"1628.86","high":"1641","low":"1603.69","close":"1623.28","volume":"8149605","vol_ccy":"814960.5","vol_ccy_quote":"1321695813.276","confirm":1},{"ts":1695268800000,"open":"1623.28","high":"1624.52","low":"1565.81","close":"1583.43","volume":"13088314","vol_ccy":"1308831.4","vol_ccy_quote":"2086828359.481","confirm":1},{"ts":1695312000000,"open":"1583.43","high":"1596.88","low":"1576","close":"1594.56","volume":"4618775","vol_ccy":"461877.5","vol_ccy_quote":"733534744.818","confirm":1},{"ts":1695355200000,"open":"1594.59","high":"1602.9","low":"1587.03","close":"1593.47","volume":"4743279","vol_ccy":"474327.9","vol_ccy_quote":"757032066.718","confirm":1},{"ts":1695398400000,"open":"1593.46","high":"1599.41","low":"1586.72","close":"1591.06","volume":"3224716","vol_ccy":"322471.6","vol_ccy_quote":"513664973.093","confirm":1},{"ts":1695441600000,"open":"1591.05","high":"1595.5","low":"1587.68","close":"1590.85","volume":"2011504","vol_ccy":"201150.4","vol_ccy_quote":"320308047.341","confirm":1},{"ts":1695484800000,"open":"1590.83","high":"1595.49","low":"1588.96","close":"1592.06","volume":"1377548","vol_ccy":"137754.8","vol_ccy_quote":"219403117.164","confirm":1},{"ts":1695528000000,"open":"1592.07","high":"1596.44","low":"1588.4","close":"1590.86","volume":"1797001","vol_ccy":"179700.1","vol_ccy_quote":"286307241.642","confirm":1},{"ts":1695571200000,"open":"1590.86","high":"1601.61","low":"1562.2","close":"1577.67","volume":"8981381","vol_ccy":"898138.1","vol_ccy_quote":"1421257384.584","confirm":1},{"ts":1695614400000,"open":"1577.67","high":"1589.99","low":"1563.99","close":"1584.78","volume":"6856075","vol_ccy":"685607.5","vol_ccy_quote":"1080988113.167","confirm":1},{"ts":1695657600000,"open":"1584.8","high":"1597.75","low":"1584.58","close":"1591.6","volume":"4415843","vol_ccy":"441584.3","vol_ccy_quote":"702584341.116","confirm":1},{"ts":1695700800000,"open":"1591.59","high":"1599.79","low":"1579.49","close":"1583.15","volume":"5622178","vol_ccy":"562217.8","vol_ccy_quote":"893258359.097","confirm":1},{"ts":1695744000000,"open":"1583.15","high":"1598","low":"1581.99","close":"1595.65","volume":"3898730","vol_ccy":"389873","vol_ccy_quote":"620022182.21","confirm":1},{"ts":1695787200000,"open":"1595.65","high":"1634.84","low":"1590.3","close":"1601.93","volume":"14952413","vol_ccy":"1495241.3","vol_ccy_quote":"2409132899.016","confirm":1},{"ts":1695830400000,"open":"1601.93","high":"1615.88","low":"1582.7","close":"1606.21","volume":"6583870","vol_ccy":"658387","vol_ccy_quote":"1052903756.159","confirm":1},{"ts":1695873600000,"open":"1606.21","high":"1655","low":"1604.63","close":"1652.83","volume":"12821976","vol_ccy":"1282197.6","vol_ccy_quote":"2090657093.569","confirm":1},{"ts":1695916800000,"open":"1652.82","high":"1668.45","low":"1641.89","close":"1651.79","volume":"8606875","vol_ccy":"860687.5","vol_ccy_quote":"1425760357.062","confirm":1},{"ts":1695960000000,"open":"1651.79","high":"1688.61","low":"1649.08","close":"1672.19","volume":"13633206","vol_ccy":"1363320.6","vol_ccy_quote":"2279905829.119","confirm":1},{"ts":1696003200000,"open":"1672.2","high":"1673.2","low":"1656.82","close":"1670.32","volume":"3885235","vol_ccy":"388523.5","vol_ccy_quote":"647336985.186","confirm":1},{"ts":1696046400000,"open":"1670.33","high":"1695","low":"1669.75","close":"1683.6","volume":"5077280","vol_ccy":"507728","vol_ccy_quote":"853131551.449","confirm":1},{"ts":1696089600000,"open":"1683.6","high":"1686.59","low":"1665","close":"1674.48","volume":"3734038","vol_ccy":"373403.8","vol_ccy_quote":"625942718.692","confirm":1},{"ts":1696132800000,"open":"1674.47","high":"1692.6","low":"1673.54","close":"1683.79","volume":"4897930","vol_ccy":"489793","vol_ccy_quote":"824907669.623","confirm":1},{"ts":1696176000000,"open":"1683.79","high":"1785.54","low":"1667.66","close":"1729.28","volume":"11549103","vol_ccy":"1154910.3","vol_ccy_quote":"1983525762.478","confirm":1},{"ts":1696219200000,"open":"1729.27","high":"1745.42","low":"1687.57","close":"1692.01","volume":"12257691","vol_ccy":"1225769.1","vol_ccy_quote":"2108012022.825","confirm":1},{"ts":1696262400000,"open":"1692.01","high":"1693.97","low":"1631","close":"1665.71","volume":"11726810","vol_ccy":"1172681","vol_ccy_quote":"1954607817.214","confirm":1},{"ts":1696305600000,"open":"1665.7","high":"1670.79","low":"1643","close":"1648.41","volume":"6948622","vol_ccy":"694862.2","vol_ccy_quote":"1150927643.598","confirm":1},{"ts":1696348800000,"open":"1648.4","high":"1660.62","low":"1616","close":"1641.99","volume":"7440761","vol_ccy":"744076.1","vol_ccy_quote":"1223829511.227","confirm":1},{"ts":1696392000000,"open":"1641.98","high":"1652.93","low":"1626.71","close":"1632.65","volume":"6574006","vol_ccy":"657400.6","vol_ccy_quote":"1078366819.567","confirm":1},{"ts":1696435200000,"open":"1632.66","high":"1655.55","low":"1631.64","close":"1642.53","volume":"5829729","vol_ccy":"582972.9","vol_ccy_quote":"959246538.251","confirm":1},{"ts":1696478400000,"open":"1642.53","high":"1649.8","low":"1605","close":"1618.33","volume":"10209800","vol_ccy":"1020980","vol_ccy_quote":"1666386343.835","confirm":1},{"ts":1696521600000,"open":"1618.34","high":"1625.81","low":"1606.01","close":"1624.4","volume":"5626592","vol_ccy":"562659.2","vol_ccy_quote":"909644210.634","confirm":1},{"ts":1696564800000,"open":"1624.41","high":"1649.98","low":"1610.92","close":"1642.66","volume":"11106669","vol_ccy":"1110666.9","vol_ccy_quote":"1811259399.649","confirm":1},{"ts":1696608000000,"open":"1642.66","high":"1663","low":"1634.1","close":"1641.35","volume":"5236188","vol_ccy":"523618.8","vol_ccy_quote":"862407313.287","confirm":1},{"ts":1696651200000,"open":"1641.35","high":"1643.57","low":"1634.31","close":"1638.41","volume":"2443223","vol_ccy":"244322.3","vol_ccy_quote":"400622443.309","confirm":1},{"ts":1696694400000,"open":"1638.4","high":"1641.5","low":"1630","close":"1639.46","volume":"2282396","vol_ccy":"228239.6","vol_ccy_quote":"373339132.695","confirm":1},{"ts":1696737600000,"open":"1639.47","high":"1640.2","low":"1616.06","close":"1631.27","volume":"6620148","vol_ccy":"662014.8","vol_ccy_quote":"1077152452.6","confirm":1},{"ts":1696780800000,"open":"1631.28","high":"1639.5","low":"1623.6","close":"1633.97","volume":"3105979","vol_ccy":"310597.9","vol_ccy_quote":"506768926.261","confirm":1},{"ts":1696824000000,"open":"1633.97","high":"1635.22","low":"1580","close":"1586.12","volume":"13276980","vol_ccy":"1327698","vol_ccy_quote":"2125628699.453","confirm":1},{"ts":1696867200000,"open":"1586.12","high":"1594.59","low":"1543.11","close":"1584.91","volume":"13988698","vol_ccy":"1398869.8","vol_ccy_quote":"2199016233.594","confirm":1},{"ts":1696910400000,"open":"1584.87","high":"1594.98","low":"1563.11","close":"1567.7","volume":"9597213","vol_ccy":"959721.3","vol_ccy_quote":"1516092741.315","confirm":1},{"ts":1696953600000,"open":"1567.69","high":"1576","low":"1540.86","close":"1556.34","volume":"9537255","vol_ccy":"953725.5","vol_ccy_quote":"1489628330.556","confirm":1},{"ts":1696996800000,"open":"1556.36","high":"1578.98","low":"1547.34","close":"1559.57","volume":"10409135","vol_ccy":"1040913.5","vol_ccy_quote":"1629664298.852","confirm":1},{"ts":1697040000000,"open":"1559.57","high":"1569.68","low":"1548.55","close":"1561.8","volume":"5785622","vol_ccy":"578562.2","vol_ccy_quote":"902097203.329","confirm":1},{"ts":1697083200000,"open":"1561.81","high":"1566.98","low":"1533.69","close":"1541.63","volume":"9955256","vol_ccy":"995525.6","vol_ccy_quote":"1541798932.651","confirm":1},{"ts":1697126400000,"open":"1541.64","high":"1547.97","low":"1516.11","close":"1538.8","volume":"8618252","vol_ccy":"861825.2","vol_ccy_quote":"1321510735.379","confirm":1},{"ts":1697169600000,"open":"1538.8","high":"1555.27","low":"1537.38","close":"1539.39","volume":"6607618","vol_ccy":"660761.8","vol_ccy_quote":"1021775731.105","confirm":1},{"ts":1697212800000,"open":"1539.38","high":"1576.8","low":"1539.15","close":"1553.8","volume":"6637813","vol_ccy":"663781.3","vol_ccy_quote":"1032698864.077","confirm":1},{"ts":1697256000000,"open":"1553.8","high":"1558.44","low":"1543.72","close":"1556.01","volume":"2846378","vol_ccy":"284637.8","vol_ccy_quote":"441139025.064","confirm":1},{"ts":1697299200000,"open":"1556.02","high":"1562.99","low":"1549.25","close":"1554.4","volume":"2507068","vol_ccy":"250706.8","vol_ccy_quote":"389987610.151","confirm":1},{"ts":1697342400000,"open":"1554.4","high":"1560.98","low":"1548.5","close":"1553.81","volume":"2849376","vol_ccy":"284937.6","vol_ccy_quote":"443062067.153","confirm":1},{"ts":1697385600000,"open":"1553.82","high":"1567.29","low":"1550.07","close":"1562.89","volume":"4699174","vol_ccy":"469917.4","vol_ccy_quote":"733103445.35","confirm":1},{"ts":1697428800000,"open":"1562.9","high":"1645","low":"1560.59","close":"1577.9","volume":"23786588","vol_ccy":"2378658.8","vol_ccy_quote":"3791009113.477","confirm":1},{"ts":1697472000000,"open":"1577.9","high":"1605.53","low":"1572.76","close":"1589.58","volume":"7146990","vol_ccy":"714699","vol_ccy_quote":"1136753703.504","confirm":1},{"ts":1697515200000,"open":"1589.59","high":"1594.21","low":"1563.78","close":"1575.51","volume":"8206770","vol_ccy":"820677","vol_ccy_quote":"1296848285.985","confirm":1},{"ts":1697558400000,"open":"1575.5","high":"1580.66","low":"1550","close":"1568.19","volume":"5356275","vol_ccy":"535627.5","vol_ccy_quote":"837923725.956","confirm":1},{"ts":1697601600000,"open":"1568.18","high":"1586","low":"1566.1","close":"1570.02","volume":"8698791","vol_ccy":"869879.1","vol_ccy_quote":"1370455078.071","confirm":1},{"ts":1697644800000,"open":"1570.02","high":"1575.01","low":"1540.8","close":"1549.26","volume":"6664402","vol_ccy":"666440.2","vol_ccy_quote":"1038225918.605","confirm":1},{"ts":1697688000000,"open":"1549.26","high":"1565.89","low":"1540.69","close":"1560.98","volume":"6925132","vol_ccy":"692513.2","vol_ccy_quote":"1076016329.108","confirm":1},{"ts":1697731200000,"open":"1560.99","high":"1595.77","low":"1559.51","close":"1586.7","volume":"9714554","vol_ccy":"971455.4","vol_ccy_quote":"1528338085.58","confirm":1},{"ts":1697774400000,"open":"1586.69","high":"1631.05","low":"1578.58","close":"1605.74","volume":"14588084","vol_ccy":"1458808.4","vol_ccy_quote":"2343439336.984","confirm":1},{"ts":1697817600000,"open":"1605.74","high":"1610","low":"1592","close":"1597.59","volume":"4024218","vol_ccy":"402421.8","vol_ccy_quote":"644960815.587","confirm":1},{"ts":1697860800000,"open":"1597.59","high":"1629.91","low":"1597.03","close":"1628.54","volume":"5817354","vol_ccy":"581735.4","vol_ccy_quote":"937809618.057","confirm":1},{"ts":1697904000000,"open":"1628.52","high":"1644.84","low":"1620","close":"1629.94","volume":"7105601","vol_ccy":"710560.1","vol_ccy_quote":"1159204538.209","confirm":1},{"ts":1697947200000,"open":"1629.93","high":"1649.5","low":"1620.13","close":"1625.99","volume":"7442645","vol_ccy":"744264.5","vol_ccy_quote":"1215910657.044","confirm":1},{"ts":1697990400000,"open":"1625.99","high":"1702.6","low":"1624.4","close":"1694.23","volume":"12356021","vol_ccy":"1235602.1","vol_ccy_quote":"2061273756.78","confirm":1},{"ts":1698033600000,"open":"1694.23","high":"1706.21","low":"1662","close":"1676.75","volume":"12400379","vol_ccy":"1240037.9","vol_ccy_quote":"2084949634.377","confirm":1},{"ts":1698076800000,"open":"1676.74","high":"1850.75","low":"1670.34","close":"1809.77","volume":"32184814","vol_ccy":"3218481.4","vol_ccy_quote":"5655264959.451","confirm":1},{"ts":1698120000000,"open":"1809.72","high":"1855","low":"1762","close":"1778.17","volume":"22174893","vol_ccy":"2217489.3","vol_ccy_quote":"4028850250.765","confirm":1},{"ts":1698163200000,"open":"1778.16","high":"1807.3","low":"1756","close":"1789.1","volume":"10941430","vol_ccy":"1094143","vol_ccy_quote":"1951948772.656","confirm":1},{"ts":1698206400000,"open":"1789.09","high":"1820","low":"1760","close":"1806.18","volume":"13665813","vol_ccy":"1366581.3","vol_ccy_quote":"2444992233.777","confirm":1},{"ts":1698249600000,"open":"1806.19","high":"1818","low":"1775.13","close":"1816.71","volume":"8144739","vol_ccy":"814473.9","vol_ccy_quote":"1460834269.456","confirm":1},{"ts":1698292800000,"open":"1816.72","high":"1871","low":"1766.58","close":"1777.91","volume":"23418226","vol_ccy":"2341822.6","vol_ccy_quote":"4259462783.18","confirm":1},{"ts":1698336000000,"open":"1777.91","high":"1811.85","low":"1760.88","close":"1791.41","volume":"8432707","vol_ccy":"843270.7","vol_ccy_quote":"1506862187.02","confirm":1},{"ts":1698379200000,"open":"1791.57","high":"1797.74","low":"1770.5","close":"1783.19","volume":"9188558","vol_ccy":"918855.8","vol_ccy_quote":"1640342351.139","confirm":1},{"ts":1698422400000,"open":"1783.2","high":"1795","low":"1741","close":"1790.13","volume":"7331164","vol_ccy":"733116.4","vol_ccy_quote":"1297774754.352","confirm":1},{"ts":1698465600000,"open":"1790.14","high":"1804","low":"1775.01","close":"1790.96","volume":"5233470","vol_ccy":"523347","vol_ccy_quote":"936397561.782","confirm":1},{"ts":1698508800000,"open":"1790.95","high":"1791.2","low":"1762","close":"1774.99","volume":"3759464","vol_ccy":"375946.4","vol_ccy_quote":"667916128.779","confirm":1},{"ts":1698552000000,"open":"1774.99","high":"1801.4","low":"1772.5","close":"1792.29","volume":"5008325","vol_ccy":"500832.5","vol_ccy_quote":"896281718.32","confirm":1},{"ts":1698595200000,"open":"1792.28","high":"1812.88","low":"1778.56","close":"1782.98","volume":"6122351","vol_ccy":"612235.1","vol_ccy_quote":"1098828642.437","confirm":1},{"ts":1698638400000,"open":"1782.98","high":"1832.73","low":"1777.27","close":"1819.93","volume":"11853593","vol_ccy":"1185359.3","vol_ccy_quote":"2146988004.188","confirm":1},{"ts":1698681600000,"open":"1819.92","high":"1820.26","low":"1775.16","close":"1795.36","volume":"8035263","vol_ccy":"803526.3","vol_ccy_quote":"1447572425.865","confirm":1},{"ts":1698724800000,"open":"1795.35","high":"1815.44","low":"1780.79","close":"1791.68","volume":"10674139","vol_ccy":"1067413.9","vol_ccy_quote":"1918301086.701","confirm":1},{"ts":1698768000000,"open":"1791.68","high":"1829.94","low":"1787.62","close":"1810.23","volume":"6642220","vol_ccy":"664222","vol_ccy_quote":"1202903420.964","confirm":1},{"ts":1698811200000,"open":"1810.24","high":"1828","low":"1783","close":"1792.41","volume":"11894830","vol_ccy":"1189483","vol_ccy_quote":"2144879606.683","confirm":1},{"ts":1698854400000,"open":"1792.38","high":"1874.47","low":"1791.87","close":"1858.36","volume":"17508199","vol_ccy":"1750819.9","vol_ccy_quote":"3222475134.157","confirm":1},{"ts":1698897600000,"open":"1858.36","high":"1860","low":"1800.31","close":"1803","volume":"13212812","vol_ccy":"1321281.2","vol_ccy_quote":"2416758332.722","confirm":1},{"ts":1698940800000,"open":"1803.01","high":"1813.54","low":"1776.12","close":"1798.1","volume":"8716763","vol_ccy":"871676.3","vol_ccy_quote":"1565321212.254","confirm":1},{"ts":1698984000000,"open":"1798.1","high":"1813.92","low":"1780.18","close":"1812.37","volume":"8921044","vol_ccy":"892104.4","vol_ccy_quote":"1603169085.391","confirm":1},{"ts":1699027200000,"open":"1812.37","high":"1839.65","low":"1798.75","close":"1834.71","volume":"7636698","vol_ccy":"763669.8","vol_ccy_quote":"1391544155.287","confirm":1},{"ts":1699070400000,"open":"1834.72","high":"1847.8","low":"1826.01","close":"1832.31","volume":"6131853","vol_ccy":"613185.3","vol_ccy_quote":"1126206711.41","confirm":1},{"ts":1699113600000,"open":"1832.32","high":"1895","low":"1831.69","close":"1888.98","volume":"8283129","vol_ccy":"828312.9","vol_ccy_quote":"1540597395.609","confirm":1},{"ts":1699156800000,"open":"1888.98","high":"1900.98","low":"1865","close":"1874.85","volume":"13096611","vol_ccy":"1309661.1","vol_ccy_quote":"2467838179.607","confirm":1},{"ts":1699200000000,"open":"1874.85","high":"1914.57","low":"1853.27","close":"1887.32","volume":"12470682","vol_ccy":"1247068.2","vol_ccy_quote":"2356523290.382","confirm":1},{"ts":1699243200000,"open":"1887.32","high":"1915","low":"1869","close":"1901.59","volume":"11567369","vol_ccy":"1156736.9","vol_ccy_quote":"2190683704.259","confirm":1},{"ts":1699286400000,"open":"1901.6","high":"1908","low":"1878.32","close":"1890.69","volume":"8399589","vol_ccy":"839958.9","vol_ccy_quote":"1589890656.678","confirm":1},{"ts":1699329600000,"open":"1890.7","high":"1897.33","low":"1858.5","close":"1863.39","volume":"10419416","vol_ccy":"1041941.6","vol_ccy_quote":"1955742451.454","confirm":1},{"ts":1699372800000,"open":"1863.39","high":"1907.5","low":"1850","close":"1882.44","volume":"11567450","vol_ccy":"1156745","vol_ccy_quote":"2177410555.973","confirm":1},{"ts":1699416000000,"open":"1882.44","high":"1892.64","low":"1873","close":"1888.91","volume":"5471609","vol_ccy":"547160.9","vol_ccy_quote":"1030260499.421","confirm":1},{"ts":1699459200000,"open":"1888.92","high":"1928.8","low":"1882","close":"1919.05","volume":"13235904","vol_ccy":"1323590.4","vol_ccy_quote":"2517901585.828","confirm":1},{"ts":1699502400000,"open":"1919.05","high":"2060","low":"1905","close":"2037.88","volume":"28823655","vol_ccy":"2882365.5","vol_ccy_quote":"5689436045.966","confirm":1},{"ts":1699545600000,"open":"2037.87","high":"2132","low":"1972","close":"2121.41","volume":"29049730","vol_ccy":"2904973","vol_ccy_quote":"5967224061.084","confirm":1},{"ts":1699588800000,"open":"2121.41","high":"2137.9","low":"2064.63","close":"2089.73","volume":"16803644","vol_ccy":"1680364.4","vol_ccy_quote":"3526446882.202","confirm":1},{"ts":1699632000000,"open":"2089.74","high":"2103.46","low":"2027.08","close":"2047.15","volume":"10473079","vol_ccy":"1047307.9","vol_ccy_quote":"2168399993.157","confirm":1},{"ts":1699675200000,"open":"2047.15","high":"2090.25","low":"2035.2","close":"2067.87","volume":"8804311","vol_ccy":"880431.1","vol_ccy_quote":"1815770901.855","confirm":1},{"ts":1699718400000,"open":"2067.88","high":"2090","low":"2010.46","close":"2051.58","volume":"9326353","vol_ccy":"932635.3","vol_ccy_quote":"1912839816.73","confirm":1},{"ts":1699761600000,"open":"2051.58","high":"2068.91","low":"2035.69","close":"2057.83","volume":"6322045","vol_ccy":"632204.5","vol_ccy_quote":"1297210815.635","confirm":1},{"ts":1699804800000,"open":"2057.83","high":"2074.48","low":"2029.04","close":"2040.14","volume":"8982303","vol_ccy":"898230.3","vol_ccy_quote":"1844735773.011","confirm":1},{"ts":1699848000000,"open":"2040.13","high":"2108","low":"2028.17","close":"2105.01","volume":"16319306","vol_ccy":"1631930.6","vol_ccy_quote":"3367066555.45","confirm":1},{"ts":1699891200000,"open":"2105.01","high":"2118.06","low":"2032.11","close":"2055.56","volume":"14803608","vol_ccy":"1480360.8","vol_ccy_quote":"3067347259.759","confirm":1},{"ts":1699934400000,"open":"2055.56","high":"2064.68","low":"2019.4","close":"2038.25","volume":"13020528","vol_ccy":"1302052.8","vol_ccy_quote":"2660495917.96","confirm":1},{"ts":1699977600000,"open":"2038.26","high":"2054.17","low":"1910","close":"1968.74","volume":"15960696","vol_ccy":"1596069.6","vol_ccy_quote":"3170915602.599","confirm":1},{"ts":1700020800000,"open":"1968.75","high":"2024.01","low":"1968.27","close":"2021.2","volume":"9815933","vol_ccy":"981593.3","vol_ccy_quote":"1963081289.557","confirm":1},{"ts":1700064000000,"open":"2021.13","high":"2082.62","low":"2002","close":"2053.81","volume":"13826849","vol_ccy":"1382684.9","vol_ccy_quote":"2824828571.061","confirm":1},{"ts":1700107200000,"open":"2053.81","high":"2091.96","low":"1978.02","close":"1995.09","volume":"18995645","vol_ccy":"1899564.5","vol_ccy_quote":"3878177846.543","confirm":1},{"ts":1700150400000,"open":"1995.1","high":"2014.83","low":"1938.4","close":"1984.26","volume":"12597469","vol_ccy":"1259746.9","vol_ccy_quote":"2486634546.004","confirm":1},{"ts":1700193600000,"open":"1984.27","high":"1987.62","low":"1913.03","close":"1919.06","volume":"12914842","vol_ccy":"1291484.2","vol_ccy_quote":"2524663529.326","confirm":1},{"ts":1700236800000,"open":"1919.05","high":"1967.98","low":"1905","close":"1941.69","volume":"8823155","vol_ccy":"882315.5","vol_ccy_quote":"1709866689.381","confirm":1},{"ts":1700280000000,"open":"1941.69","high":"1954.47","low":"1916.6","close":"1952.29","volume":"6843462","vol_ccy":"684346.2","vol_ccy_quote":"1326086362.722","confirm":1},{"ts":1700323200000,"open":"1952.28","high":"1971.24","low":"1943.25","close":"1956.03","volume":"5907325","vol_ccy":"590732.5","vol_ccy_quote":"1156638756.25","confirm":1},{"ts":1700366400000,"open":"1956.04","high":"1969.52","low":"1945.13","close":"1967.23","volume":"5783827","vol_ccy":"578382.7","vol_ccy_quote":"1132099183.087","confirm":1},{"ts":1700409600000,"open":"1967.23","high":"2016","low":"1965.61","close":"2000.36","volume":"8230635","vol_ccy":"823063.5","vol_ccy_quote":"1639354968.953","confirm":1},{"ts":1700452800000,"open":"2000.36","high":"2050","low":"1985","close":"2042.12","volume":"14662918","vol_ccy":"1466291.8","vol_ccy_quote":"2965548743.523","confirm":1},{"ts":1700496000000,"open":"2041.87","high":"2068","low":"2006.67","close":"2018.84","volume":"12632309","vol_ccy":"1263230.9","vol_ccy_quote":"2568975539.539","confirm":1},{"ts":1700539200000,"open":"2018.85","high":"2019.65","low":"1951.04","close":"1988","volume":"15910768","vol_ccy":"1591076.8","vol_ccy_quote":"3165504668.686","confirm":1},{"ts":1700582400000,"open":"1987.89","high":"2025","low":"1928.8","close":"1977.9","volume":"18561448","vol_ccy":"1856144.8","vol_ccy_quote":"3667382251.214","confirm":1},{"ts":1700625600000,"open":"1977.9","high":"2046.56","low":"1976.77","close":"2033.99","volume":"12976763","vol_ccy":"1297676.3","vol_ccy_quote":"2612604241.093","confirm":1},{"ts":1700668800000,"open":"2034","high":"2093.13","low":"2027.07","close":"2059.25","volume":"12733399","vol_ccy":"1273339.9","vol_ccy_quote":"2624023031.851","confirm":1},{"ts":1700712000000,"open":"2059.25","high":"2089","low":"2037","close":"2041.56","volume":"11251123","vol_ccy":"1125112.3","vol_ccy_quote":"2319528036.69","confirm":1},{"ts":1700755200000,"open":"2041.56","high":"2078.43","low":"2039.53","close":"2063.25","volume":"5118934","vol_ccy":"511893.4","vol_ccy_quote":"1056381673.71","confirm":1},{"ts":1700798400000,"open":"2063.24","high":"2133.99","low":"2062.01","close":"2115.97","volume":"14983806","vol_ccy":"1498380.6","vol_ccy_quote":"3150060053.237","confirm":1},{"ts":1700841600000,"open":"2115.97","high":"2124.38","low":"2052.14","close":"2086.57","volume":"9128994","vol_ccy":"912899.4","vol_ccy_quote":"1907323086.733","confirm":1},{"ts":1700884800000,"open":"2086.58","high":"2090.62","low":"2065.61","close":"2077.95","volume":"4357413","vol_ccy":"435741.3","vol_ccy_quote":"905184694.185","confirm":1},{"ts":1700928000000,"open":"2077.95","high":"2086.68","low":"2067.27","close":"2075.82","volume":"2987665","vol_ccy":"298766.5","vol_ccy_quote":"621101202.264","confirm":1},{"ts":1700971200000,"open":"2076","high":"2095","low":"2060.4","close":"2065.04","volume":"8267925","vol_ccy":"826792.5","vol_ccy_quote":"1718898596.057","confirm":1},{"ts":1701014400000,"open":"2065.04","high":"2082.99","low":"2036","close":"2048.61","volume":"9093872","vol_ccy":"909387.2","vol_ccy_quote":"1870740475.109","confirm":1},{"ts":1701057600000,"open":"2048.61","high":"2055.56","low":"2000","close":"2003.17","volume":"12549847","vol_ccy":"1254984.7","vol_ccy_quote":"2545816126.674","confirm":1},{"ts":1701100800000,"open":"2003.17","high":"2041.15","low":"1985.2","close":"2027.83","volume":"8686562","vol_ccy":"868656.2","vol_ccy_quote":"1749301170.956","confirm":1},{"ts":1701144000000,"open":"2027.86","high":"2042.71","low":"1995.46","close":"2036.22","volume":"9430122","vol_ccy":"943012.2","vol_ccy_quote":"1904682141.643","confirm":1},{"ts":1701187200000,"open":"2036.39","high":"2076","low":"2035.27","close":"2053.54","volume":"9791743","vol_ccy":"979174.3","vol_ccy_quote":"2013840354.049","confirm":1},{"ts":1701230400000,"open":"2053.55","high":"2076.74","low":"2020.2","close":"2031.39","volume":"10403925","vol_ccy":"1040392.5","vol_ccy_quote":"2132849749.538","confirm":1},{"ts":1701273600000,"open":"2031.38","high":"2042.87","low":"2019.04","close":"2041.14","volume":"5404226","vol_ccy":"540422.6","vol_ccy_quote":"1096863420.243","confirm":1},{"ts":1701316800000,"open":"2041.14","high":"2052.9","low":"2020.5","close":"2033.61","volume":"9100569","vol_ccy":"910056.9","vol_ccy_quote":"1852441037.452","confirm":1},{"ts":1701360000000,"open":"2033.5","high":"2093.58","low":"2028.6","close":"2092.2","volume":"7916181","vol_ccy":"791618.1","vol_ccy_quote":"1635661528.971","confirm":1},{"ts":1701403200000,"open":"2092.21","high":"2113","low":"2070.5","close":"2080.22","volume":"11740624","vol_ccy":"1174062.4","vol_ccy_quote":"2456702320.032","confirm":1},{"ts":1701446400000,"open":"2080.21","high":"2110","low":"2078.4","close":"2093.15","volume":"6708200","vol_ccy":"670820","vol_ccy_quote":"1404869421.695","confirm":1},{"ts":1701489600000,"open":"2093.14","high":"2109.94","low":"2089.69","close":"2104.47","volume":"5086473","vol_ccy":"508647.3","vol_ccy_quote":"1068763288.48","confirm":1},{"ts":1701532800000,"open":"2104.46","high":"2199.85","low":"2097.09","close":"2162.55","volume":"14961755","vol_ccy":"1496175.5","vol_ccy_quote":"3222602448.505","confirm":1},{"ts":1701576000000,"open":"2162.59","high":"2168.83","low":"2149.36","close":"2160.73","volume":"5511853","vol_ccy":"551185.3","vol_ccy_quote":"1190268081.8","confirm":1},{"ts":1701619200000,"open":"2160.72","high":"2230","low":"2150.91","close":"2210.64","volume":"11836362","vol_ccy":"1183636.2","vol_ccy_quote":"2602345723.281","confirm":1},{"ts":1701662400000,"open":"2210.64","high":"2277.13","low":"2201","close":"2211.73","volume":"20823240","vol_ccy":"2082324","vol_ccy_quote":"4666605401.94","confirm":1},{"ts":1701705600000,"open":"2211.94","high":"2254.6","low":"2210","close":"2231.36","volume":"7757467","vol_ccy":"775746.7","vol_ccy_quote":"1731287193.114","confirm":1},{"ts":1701748800000,"open":"2231.37","high":"2238.19","low":"2186","close":"2228.77","volume":"11642977","vol_ccy":"1164297.7","vol_ccy_quote":"2574589293.559","confirm":1},{"ts":1701792000000,"open":"2228.77","high":"2312.92","low":"2220.09","close":"2282.38","volume":"20971174","vol_ccy":"2097117.4","vol_ccy_quote":"4775276565.686","confirm":1},{"ts":1701835200000,"open":"2282.38","high":"2288.99","low":"2233.03","close":"2252.51","volume":"11894819","vol_ccy":"1189481.9","vol_ccy_quote":"2692873553.416","confirm":1},{"ts":1701878400000,"open":"2252.51","high":"2285.63","low":"2218.3","close":"2249.31","volume":"6991401","vol_ccy":"699140.1","vol_ccy_quote":"1574958367.33","confirm":1},{"ts":1701921600000,"open":"2249.3","high":"2332.25","low":"2222.05","close":"2322","volume":"14615753","vol_ccy":"1461575.3","vol_ccy_quote":"3316170011.225","confirm":1},{"ts":1701964800000,"open":"2322","high":"2388","low":"2316.94","close":"2375.12","volume":"14809120","vol_ccy":"1480912","vol_ccy_quote":"3484211142.841","confirm":1},{"ts":1702008000000,"open":"2375.12","high":"2395","low":"2335.5","close":"2346.61","volume":"12231339","vol_ccy":"1223133.9","vol_ccy_quote":"2888697488.316","confirm":1},{"ts":1702051200000,"open":"2346.61","high":"2377.98","low":"2340","close":"2360.95","volume":"5484603","vol_ccy":"548460.3","vol_ccy_quote":"1293115073.971","confirm":1},{"ts":1702094400000,"open":"2360.99","high":"2407.39","low":"2336.79","close":"2363.58","volume":"13072061","vol_ccy":"1307206.1","vol_ccy_quote":"3095009748.88","confirm":1},{"ts":1702137600000,"open":"2363.59","high":"2366.31","low":"2327.02","close":"2352.45","volume":"5333237","vol_ccy":"533323.7","vol_ccy_quote":"1252498828.145","confirm":1},{"ts":1702180800000,"open":"2352.45","high":"2359.87","low":"2322.5","close":"2352.11","volume":"6046576","vol_ccy":"604657.6","vol_ccy_quote":"1416977831.631","confirm":1},{"ts":1702224000000,"open":"2352.11","high":"2378.75","low":"2120.38","close":"2251.6","volume":"16431239","vol_ccy":"1643123.9","vol_ccy_quote":"3740364103.065","confirm":1},{"ts":1702267200000,"open":"2251.6","high":"2255.66","low":"2201","close":"2219.68","volume":"10845128","vol_ccy":"1084512.8","vol_ccy_quote":"2424480509.195","confirm":1},{"ts":1702310400000,"open":"2219.68","high":"2244.25","low":"2156","close":"2231.12","volume":"14089238","vol_ccy":"1408923.8","vol_ccy_quote":"3103548653.957","confirm":1},{"ts":1702353600000,"open":"2231.13","high":"2239","low":"2186.03","close":"2193.96","volume":"9829642","vol_ccy":"982964.2","vol_ccy_quote":"2180772195.596","confirm":1},{"ts":1702396800000,"open":"2193.95","high":"2207.34","low":"2150","close":"2166.5","volume":"11154709","vol_ccy":"1115470.9","vol_ccy_quote":"2433511599.33","confirm":1},{"ts":1702440000000,"open":"2166.5","high":"2226.6","low":"2144","close":"2217.64","volume":"10744262","vol_ccy":"1074426.2","vol_ccy_quote":"2344425243.738","confirm":1},{"ts":1702483200000,"open":"2217.64","high":"2287.19","low":"2201.22","close":"2252","volume":"10511172","vol_ccy":"1051117.2","vol_ccy_quote":"2359023238.393","confirm":1},{"ts":1702526400000,"open":"2252.02","high":"2318","low":"2226.05","close":"2275.17","volume":"17516381","vol_ccy":"1751638.1","vol_ccy_quote":"3989922880.99","confirm":1},{"ts":1702569600000,"open":"2275.16","high":"2332.9","low":"2274.61","close":"2281.04","volume":"9397665","vol_ccy":"939766.5","vol_ccy_quote":"2160642990.864","confirm":1},{"ts":1702612800000,"open":"2281.05","high":"2287.78","low":"2223.87","close":"2231.82","volume":"10381588","vol_ccy":"1038158.8","vol_ccy_quote":"2346825543.496","confirm":1},{"ts":1702656000000,"open":"2231.82","high":"2259.89","low":"2191.53","close":"2254.5","volume":"7706053","vol_ccy":"770605.3","vol_ccy_quote":"1722542984.323","confirm":1},{"ts":1702699200000,"open":"2254.45","high":"2259.38","low":"2237.71","close":"2256.9","volume":"4111328","vol_ccy":"411132.8","vol_ccy_quote":"924199896.884","confirm":1},{"ts":1702742400000,"open":"2256.9","high":"2264","low":"2211.77","close":"2217.2","volume":"5138483","vol_ccy":"513848.3","vol_ccy_quote":"1148165739.811","confirm":1},{"ts":1702785600000,"open":"2217.01","high":"2226.9","low":"2198.91","close":"2222.15","volume":"6385387","vol_ccy":"638538.7","vol_ccy_quote":"1413055857.211","confirm":1},{"ts":1702828800000,"open":"2222.15","high":"2249.54","low":"2161.6","close":"2175.2","volume":"9626133","vol_ccy":"962613.3","vol_ccy_quote":"2124763033.032","confirm":1},{"ts":1702872000000,"open":"2175.19","high":"2184.98","low":"2115","close":"2155.37","volume":"12993920","vol_ccy":"1299392","vol_ccy_quote":"2797071933.24","confirm":1},{"ts":1702915200000,"open":"2155.49","high":"2254","low":"2149.15","close":"2237.23","volume":"9540396","vol_ccy":"954039.6","vol_ccy_quote":"2105448149.525","confirm":1},{"ts":1702958400000,"open":"2237.1","high":"2255.87","low":"2178.33","close":"2191.91","volume":"10854978","vol_ccy":"1085497.8","vol_ccy_quote":"2412780377.354","confirm":1},{"ts":1703001600000,"open":"2191.91","high":"2206.43","low":"2136.1","close":"2186.5","volume":"10190106","vol_ccy":"1019010.6","vol_ccy_quote":"2212920785.465","confirm":1},{"ts":1703044800000,"open":"2186.5","high":"2268","low":"2183.7","close":"2248","volume":"15280480","vol_ccy":"1528048","vol_ccy_quote":"3402926347.815","confirm":1},{"ts":1703088000000,"open":"2248","high":"2250.76","low":"2155.81","close":"2201.45","volume":"12272774","vol_ccy":"1227277.4","vol_ccy_quote":"2703397261.129","confirm":1},{"ts":1703131200000,"open":"2201.46","high":"2281.39","low":"2192.53","close":"2233.19","volume":"15516294","vol_ccy":"1551629.4","vol_ccy_quote":"3467694982.611","confirm":1},{"ts":1703174400000,"open":"2233.2","high":"2266.24","low":"2218.46","close":"2249.79","volume":"9639000","vol_ccy":"963900","vol_ccy_quote":"2158445866.507","confirm":1},{"ts":1703217600000,"open":"2249.79","high":"2347.29","low":"2245.81","close":"2320.86","volume":"22925318","vol_ccy":"2292531.8","vol_ccy_quote":"5270069120.971","confirm":1},{"ts":1703260800000,"open":"2320.61","high":"2342.8","low":"2265.33","close":"2273.2","volume":"9621005","vol_ccy":"962100.5","vol_ccy_quote":"2222184258.714","confirm":1},{"ts":1703304000000,"open":"2273.19","high":"2298.69","low":"2265.36","close":"2285.67","volume":"4909991","vol_ccy":"490999.1","vol_ccy_quote":"1122908415.557","confirm":1},{"ts":1703347200000,"open":"2285.66","high":"2327.71","low":"2283.21","close":"2318","volume":"6254991","vol_ccy":"625499.1","vol_ccy_quote":"1441898744.737","confirm":1},{"ts":1703390400000,"open":"2318","high":"2323.16","low":"2273.31","close":"2292.8","volume":"7747407","vol_ccy":"774740.7","vol_ccy_quote":"1776093434.487","confirm":1},{"ts":1703433600000,"open":"2292.94","high":"2298.35","low":"2240","close":"2276.41","volume":"6943070","vol_ccy":"694307","vol_ccy_quote":"1576098526.992","confirm":1},{"ts":1703476800000,"open":"2276.42","high":"2307.82","low":"2265","close":"2287.67","volume":"7396784","vol_ccy":"739678.4","vol_ccy_quote":"1691018708.917","confirm":1},{"ts":1703520000000,"open":"2287.68","high":"2289.78","low":"2257","close":"2269.94","volume":"5414863","vol_ccy":"541486.3","vol_ccy_quote":"1231007341.637","confirm":1},{"ts":1703563200000,"open":"2269.95","high":"2272.5","low":"2215.23","close":"2229.21","volume":"12004901","vol_ccy":"1200490.1","vol_ccy_quote":"2686865056.133","confirm":1},{"ts":1703606400000,"open":"2229.22","high":"2234.82","low":"2180","close":"2218.39","volume":"8358664","vol_ccy":"835866.4","vol_ccy_quote":"1849371851.522","confirm":1},{"ts":1703649600000,"open":"2218.4","high":"2356.6","low":"2217.68","close":"2342.79","volume":"17096615","vol_ccy":"1709661.5","vol_ccy_quote":"3918684325.763","confirm":1},{"ts":1703692800000,"open":"2342.84","high":"2453.95","low":"2335.16","close":"2414.59","volume":"15541103","vol_ccy":"1554110.3","vol_ccy_quote":"3709660308.333","confirm":1},{"ts":1703736000000,"open":"2414.68","high":"2426.25","low":"2345","close":"2359.43","volume":"18563265","vol_ccy":"1856326.5","vol_ccy_quote":"4428424734.127","confirm":1},{"ts":1703779200000,"open":"2359.43","high":"2384.6","low":"2311","close":"2352.81","volume":"12800080","vol_ccy":"1280008","vol_ccy_quote":"3006740196.277","confirm":1},{"ts":1703822400000,"open":"2352.81","high":"2387.72","low":"2317.13","close":"2327.42","volume":"11619745","vol_ccy":"1161974.5","vol_ccy_quote":"2736430419.117","confirm":1},{"ts":1703865600000,"open":"2327.34","high":"2333.79","low":"2253.98","close":"2298.6","volume":"11654109","vol_ccy":"1165410.9","vol_ccy_quote":"2680492366.889","confirm":1},{"ts":1703908800000,"open":"2298.6","high":"2317.16","low":"2268.5","close":"2313.02","volume":"7429115","vol_ccy":"742911.5","vol_ccy_quote":"1702950526.494","confirm":1},{"ts":1703952000000,"open":"2313.03","high":"2323.82","low":"2274.56","close":"2284.42","volume":"5259398","vol_ccy":"525939.8","vol_ccy_quote":"1209924737.855","confirm":1},{"ts":1703995200000,"open":"2284.42","high":"2323.41","low":"2280.3","close":"2299.85","volume":"6612462","vol_ccy":"661246.2","vol_ccy_quote":"1522379497.101","confirm":1},{"ts":1704038400000,"open":"2299.85","high":"2310.6","low":"2257.04","close":"2274.63","volume":"6288785","vol_ccy":"628878.5","vol_ccy_quote":"1440443105.805","confirm":1},{"ts":1704081600000,"open":"2274.64","high":"2320","low":"2265.3","close":"2315.93","volume":"5330129","vol_ccy":"533012.9","vol_ccy_quote":"1222792764.19","confirm":1},{"ts":1704124800000,"open":"2315.94","high":"2401.3","low":"2306.89","close":"2387","volume":"9190246","vol_ccy":"919024.6","vol_ccy_quote":"2165117658.916","confirm":1},{"ts":1704168000000,"open":"2386.99","high":"2432.76","low":"2353","close":"2357.79","volume":"12331330","vol_ccy":"1233133","vol_ccy_quote":"2949366150.531","confirm":1},{"ts":1704211200000,"open":"2357.8","high":"2385.55","low":"2336.97","close":"2368.9","volume":"7544550","vol_ccy":"754455","vol_ccy_quote":"1782593945.455","confirm":1},{"ts":1704254400000,"open":"2369","high":"2386.2","low":"2052.45","close":"2240","volume":"25895290","vol_ccy":"2589529","vol_ccy_quote":"5809866341.492","confirm":1},{"ts":1704297600000,"open":"2239.99","high":"2245.19","low":"2186.6","close":"2230.98","volume":"8131704","vol_ccy":"813170.4","vol_ccy_quote":"1804955780.865","confirm":1},{"ts":1704340800000,"open":"2230.98","high":"2286.98","low":"2205.15","close":"2277.78","volume":"9438224","vol_ccy":"943822.4","vol_ccy_quote":"2115270488.178","confirm":1},{"ts":1704384000000,"open":"2277.78","high":"2296.52","low":"2211.42","close":"2242.39","volume":"9116891","vol_ccy":"911689.1","vol_ccy_quote":"2061950504.444","confirm":1},{"ts":1704427200000,"open":"2242.46","high":"2270","low":"2218.08","close":"2225.72","volume":"8271055","vol_ccy":"827105.5","vol_ccy_quote":"1857022438.999","confirm":1},{"ts":1704470400000,"open":"2225.72","high":"2277.99","low":"2206.15","close":"2253.53","volume":"5937987","vol_ccy":"593798.7","vol_ccy_quote":"1331954049.998","confirm":1},{"ts":1704513600000,"open":"2253.53","high":"2256","low":"2215.43","close":"2246.31","volume":"5251628","vol_ccy":"525162.8","vol_ccy_quote":"1173736629.652","confirm":1},{"ts":1704556800000,"open":"2246.31","high":"2254.56","low":"2230","close":"2242.08","volume":"2810032","vol_ccy":"281003.2","vol_ccy_quote":"630498816.718","confirm":1},{"ts":1704600000000,"open":"2242.07","high":"2258","low":"2222.3","close":"2230.78","volume":"5132935","vol_ccy":"513293.5","vol_ccy_quote":"1150573040.871","confirm":1},{"ts":1704643200000,"open":"2230.78","high":"2251.47","low":"2166","close":"2190.84","volume":"8787272","vol_ccy":"878727.2","vol_ccy_quote":"1940036378.701","confirm":1},{"ts":1704686400000,"open":"2190.83","high":"2285.24","low":"2187.57","close":"2270.2","volume":"12351035","vol_ccy":"1235103.5","vol_ccy_quote":"2765202094.244","confirm":1},{"ts":1704729600000,"open":"2270.2","high":"2360","low":"2260","close":"2309.57","volume":"10994568","vol_ccy":"1099456.8","vol_ccy_quote":"2548616852.427","confirm":1},{"ts":1704772800000,"open":"2309.58","high":"2319.13","low":"2217.9","close":"2257.18","volume":"11160486","vol_ccy":"1116048.6","vol_ccy_quote":"2541968789.279","confirm":1},{"ts":1704816000000,"open":"2257.08","high":"2402.7","low":"2243.37","close":"2361.6","volume":"19417765","vol_ccy":"1941776.5","vol_ccy_quote":"4513659089.417","confirm":1},{"ts":1704859200000,"open":"2361.6","high":"2462","low":"2341","close":"2449.61","volume":"21513182","vol_ccy":"2151318.2","vol_ccy_quote":"5156455518.186","confirm":1},{"ts":1704902400000,"open":"2449.41","high":"2645.72","low":"2401.01","close":"2612.09","volume":"27386181","vol_ccy":"2738618.1","vol_ccy_quote":"6866453050.679","confirm":1},{"ts":1704945600000,"open":"2612.09","high":"2691.46","low":"2573.01","close":"2614.6","volume":"20137460","vol_ccy":"2013746","vol_ccy_quote":"5300571122.826","confirm":1},{"ts":1704988800000,"open":"2614.59","high":"2632.8","low":"2571","close":"2589.2","volume":"10516586","vol_ccy":"1051658.6","vol_ccy_quote":"2734764538.125","confirm":1},{"ts":1705032000000,"open":"2589.19","high":"2717.77","low":"2585","close":"2647.44","volume":"19839553","vol_ccy":"1983955.3","vol_ccy_quote":"5259687366.837","confirm":1},{"ts":1705075200000,"open":"2647.45","high":"2689.3","low":"2458","close":"2547.88","volume":"20862118","vol_ccy":"2086211.8","vol_ccy_quote":"5357413724.805","confirm":1},{"ts":1705118400000,"open":"2547.88","high":"2566.89","low":"2521","close":"2563.88","volume":"6994887","vol_ccy":"699488.7","vol_ccy_quote":"1780542861.227","confirm":1},{"ts":1705161600000,"open":"2563.97","high":"2590.45","low":"2549","close":"2551.86","volume":"5977673","vol_ccy":"597767.3","vol_ccy_quote":"1533468147.908","confirm":1},{"ts":1705204800000,"open":"2551.73","high":"2556.86","low":"2523.72","close":"2537.68","volume":"4382028","vol_ccy":"438202.8","vol_ccy_quote":"1114750199.492","confirm":1},{"ts":1705248000000,"open":"2537.69","high":"2544.8","low":"2470","close":"2504.29","volume":"8101172","vol_ccy":"810117.2","vol_ccy_quote":"2029547185.968","confirm":1},{"ts":1705291200000,"open":"2504.3","high":"2549.33","low":"2503.15","close":"2515","volume":"5975525","vol_ccy":"597552.5","vol_ccy_quote":"1508432648.722","confirm":1},{"ts":1705334400000,"open":"2514.84","high":"2555.39","low":"2498","close":"2538.21","volume":"4486920","vol_ccy":"448692","vol_ccy_quote":"1133095274.89","confirm":1},{"ts":1705377600000,"open":"2538.2","high":"2571.74","low":"2500.51","close":"2559.89","volume":"9042276","vol_ccy":"904227.6","vol_ccy_quote":"2293293298.096","confirm":1},{"ts":1705420800000,"open":"2559.89","high":"2613.59","low":"2548.5","close":"2571.96","volume":"6782904","vol_ccy":"678290.4","vol_ccy_quote":"1751219548.898","confirm":1},{"ts":1705464000000,"open":"2571.98","high":"2575.72","low":"2532.29","close":"2539.8","volume":"8227978","vol_ccy":"822797.8","vol_ccy_quote":"2099645907.417","confirm":1},{"ts":1705507200000,"open":"2539.8","high":"2545.94","low":"2506.3","close":"2530.27","volume":"4903235","vol_ccy":"490323.5","vol_ccy_quote":"1239957566.162","confirm":1},{"ts":1705550400000,"open":"2530.19","high":"2549.89","low":"2503.5","close":"2525.76","volume":"7467184","vol_ccy":"746718.4","vol_ccy_quote":"1886627423.025","confirm":1},{"ts":1705593600000,"open":"2525.77","high":"2526.77","low":"2426","close":"2460.78","volume":"12189418","vol_ccy":"1218941.8","vol_ccy_quote":"3008877167.242","confirm":1},{"ts":1705636800000,"open":"2460.79","high":"2500.92","low":"2456.81","close":"2463.35","volume":"7267536","vol_ccy":"726753.6","vol_ccy_quote":"1800610339.858","confirm":1},{"ts":1705680000000,"open":"2463.34","high":"2505.95","low":"2415.79","close":"2481.92","volume":"9323106","vol_ccy":"932310.6","vol_ccy_quote":"2297476977.093","confirm":1},{"ts":1705723200000,"open":"2481.93","high":"2486.5","low":"2457.67","close":"2463.94","volume":"2942021","vol_ccy":"294202.1","vol_ccy_quote":"727231137.211","confirm":1},{"ts":1705766400000,"open":"2463.94","high":"2481.88","low":"2454.1","close":"2475.51","volume":"2272623","vol_ccy":"227262.3","vol_ccy_quote":"560914281.659","confirm":1},{"ts":1705809600000,"open":"2475.5","high":"2482.58","low":"2463.58","close":"2468.27","volume":"2127020","vol_ccy":"212702","vol_ccy_quote":"526345354.212","confirm":1},{"ts":1705852800000,"open":"2468.28","high":"2478.87","low":"2423.38","close":"2437.93","volume":"4647411","vol_ccy":"464741.1","vol_ccy_quote":"1138315505.974","confirm":1},{"ts":1705896000000,"open":"2437.92","high":"2439.24","low":"2353.73","close":"2379.97","volume":"15293954","vol_ccy":"1529395.4","vol_ccy_quote":"3659294580.077","confirm":1},{"ts":1705939200000,"open":"2379.97","high":"2385.99","low":"2301.5","close":"2339.39","volume":"10535281","vol_ccy":"1053528.1","vol_ccy_quote":"2466361911.19","confirm":1},{"ts":1705982400000,"open":"2339.38","high":"2351.55","low":"2167.13","close":"2219","volume":"22690565","vol_ccy":"2269056.5","vol_ccy_quote":"5086084985.405","confirm":1},{"ts":1706025600000,"open":"2219.14","high":"2256.58","low":"2179.66","close":"2213.79","volume":"11051694","vol_ccy":"1105169.4","vol_ccy_quote":"2449922365.47","confirm":1},{"ts":1706068800000,"open":"2213.8","high":"2264.99","low":"2213.42","close":"2234.52","volume":"8395891","vol_ccy":"839589.1","vol_ccy_quote":"1877354001.602","confirm":1},{"ts":1706112000000,"open":"2234.51","high":"2245","low":"2196.01","close":"2217.1","volume":"6907558","vol_ccy":"690755.8","vol_ccy_quote":"1534393451.234","confirm":1},{"ts":1706155200000,"open":"2217.09","high":"2243","low":"2182.17","close":"2188.52","volume":"8612119","vol_ccy":"861211.9","vol_ccy_quote":"1906838082.158","confirm":1},{"ts":1706198400000,"open":"2188.52","high":"2237.99","low":"2170.56","close":"2223.54","volume":"6819020","vol_ccy":"681902","vol_ccy_quote":"1507168602.75","confirm":1},{"ts":1706241600000,"open":"2223.55","high":"2266.24","low":"2195.81","close":"2257.28","volume":"11024404","vol_ccy":"1102440.4","vol_ccy_quote":"2464800434.755","confirm":1},{"ts":1706284800000,"open":"2257.29","high":"2284.4","low":"2250","close":"2274.17","volume":"5828870","vol_ccy":"582887","vol_ccy_quote":"1322411240.925","confirm":1},{"ts":1706328000000,"open":"2274.16","high":"2276.67","low":"2251.56","close":"2269.98","volume":"3633782","vol_ccy":"363378.2","vol_ccy_quote":"822747463.681","confirm":1},{"ts":1706371200000,"open":"2269.99","high":"2289.99","low":"2261.65","close":"2286.9","volume":"3039517","vol_ccy":"303951.7","vol_ccy_quote":"691363833.975","confirm":1},{"ts":1706414400000,"open":"2286.9","high":"2309","low":"2262.36","close":"2270.29","volume":"6455723","vol_ccy":"645572.3","vol_ccy_quote":"1475478622.965","confirm":1},{"ts":1706457600000,"open":"2270.3","high":"2278.43","low":"2238","close":"2271.91","volume":"4608215","vol_ccy":"460821.5","vol_ccy_quote":"1042114624.805","confirm":1},{"ts":1706500800000,"open":"2271.9","high":"2277.39","low":"2233.05","close":"2276.02","volume":"6725303","vol_ccy":"672530.3","vol_ccy_quote":"1518966786.477","confirm":1},{"ts":1706544000000,"open":"2276.01","high":"2327.96","low":"2265.29","close":"2311.12","volume":"8087681","vol_ccy":"808768.1","vol_ccy_quote":"1861453184.472","confirm":1},{"ts":1706587200000,"open":"2311.13","high":"2347.86","low":"2295.55","close":"2340.87","volume":"7666865","vol_ccy":"766686.5","vol_ccy_quote":"1775213940.506","confirm":1},{"ts":1706630400000,"open":"2340.87","high":"2393.81","low":"2327.34","close":"2343.21","volume":"9594987","vol_ccy":"959498.7","vol_ccy_quote":"2261646272.975","confirm":1},{"ts":1706673600000,"open":"2343.21","high":"2344.79","low":"2280.3","close":"2329.17","volume":"9264382","vol_ccy":"926438.2","vol_ccy_quote":"2143129029.436","confirm":1},{"ts":1706716800000,"open":"2329.17","high":"2350.77","low":"2238","close":"2257.24","volume":"9685619","vol_ccy":"968561.9","vol_ccy_quote":"2222604828.671","confirm":1},{"ts":1706760000000,"open":"2257.25","high":"2308.71","low":"2252.11","close":"2288.39","volume":"6923969","vol_ccy":"692396.9","vol_ccy_quote":"1578703143.229","confirm":1},{"ts":1706803200000,"open":"2288.55","high":"2321.82","low":"2266.98","close":"2301.58","volume":"5881999","vol_ccy":"588199.9","vol_ccy_quote":"1352774553.462","confirm":1},{"ts":1706846400000,"open":"2301.55","high":"2324.8","low":"2281.12","close":"2314.2","volume":"6804332","vol_ccy":"680433.2","vol_ccy_quote":"1568549121.349","confirm":1},{"ts":1706889600000,"open":"2314.19","high":"2330.92","low":"2286.08","close":"2321.11","volume":"4566681","vol_ccy":"456668.1","vol_ccy_quote":"1054614753.761","confirm":1},{"ts":1706932800000,"open":"2321.07","high":"2325.59","low":"2290.35","close":"2303.7","volume":"3576394","vol_ccy":"357639.4","vol_ccy_quote":"825773041.822","confirm":1},{"ts":1706976000000,"open":"2303.7","high":"2313.69","low":"2291","close":"2303.1","volume":"2767963","vol_ccy":"276796.3","vol_ccy_quote":"637370952.326","confirm":1},{"ts":1707019200000,"open":"2303.11","high":"2310.82","low":"2286.18","close":"2301.8","volume":"3854238","vol_ccy":"385423.8","vol_ccy_quote":"886157011.04","confirm":1},{"ts":1707062400000,"open":"2301.79","high":"2312.5","low":"2262.6","close":"2296.8","volume":"6271497","vol_ccy":"627149.7","vol_ccy_quote":"1435737051.059","confirm":1},{"ts":1707105600000,"open":"2296.79","high":"2338.76","low":"2289.32","close":"2298","volume":"7640336","vol_ccy":"764033.6","vol_ccy_quote":"1769033115.087","confirm":1},{"ts":1707148800000,"open":"2298","high":"2329.97","low":"2283.12","close":"2316.54","volume":"5442999","vol_ccy":"544299.9","vol_ccy_quote":"1254307978.646","confirm":1},{"ts":1707192000000,"open":"2316.55","high":"2349.65","low":"2307.76","close":"2343.82","volume":"9949993","vol_ccy":"994999.3","vol_ccy_quote":"2317756348.095","confirm":1},{"ts":1707235200000,"open":"2343.82","high":"2392.58","low":"2340.25","close":"2364.87","volume":"6737948","vol_ccy":"673794.8","vol_ccy_quote":"1596734374.954","confirm":1},{"ts":1707278400000,"open":"2364.87","high":"2386.18","low":"2353.33","close":"2369.86","volume":"5775560","vol_ccy":"577556","vol_ccy_quote":"1367288686.165","confirm":1},{"ts":1707321600000,"open":"2369.86","high":"2445.79","low":"2368.8","close":"2433.45","volume":"8575588","vol_ccy":"857558.8","vol_ccy_quote":"2074183162.928","confirm":1},{"ts":1707364800000,"open":"2433.45","high":"2465","low":"2411.92","close":"2454.04","volume":"7020402","vol_ccy":"702040.2","vol_ccy_quote":"1708315475.326","confirm":1},{"ts":1707408000000,"open":"2453.82","high":"2467.63","low":"2413.11","close":"2448.89","volume":"6882195","vol_ccy":"688219.5","vol_ccy_quote":"1676508030.76","confirm":1},{"ts":1707451200000,"open":"2448.89","high":"2526.99","low":"2440.33","close":"2494.86","volume":"11338247","vol_ccy":"1133824.7","vol_ccy_quote":"2820304309.281","confirm":1},{"ts":1707494400000,"open":"2494.87","high":"2524.4","low":"2478.24","close":"2512.8","volume":"5610656","vol_ccy":"561065.6","vol_ccy_quote":"1401784829.236","confirm":1},{"ts":1707537600000,"open":"2512.8","high":"2516.88","low":"2470.53","close":"2490.42","volume":"3743027","vol_ccy":"374302.7","vol_ccy_quote":"931927651.066","confirm":1},{"ts":1707580800000,"open":"2490.37","high":"2529.62","low":"2483.34","close":"2529.55","volume":"3865767","vol_ccy":"386576.7","vol_ccy_quote":"968641663.449","confirm":1},{"ts":1707624000000,"open":"2529.55","high":"2540.8","low":"2505.2","close":"2509.33","volume":"5081130","vol_ccy":"508113","vol_ccy_quote":"1282168866.926","confirm":1},{"ts":1707667200000,"open":"2509.33","high":"2526","low":"2492.39","close":"2500.32","volume":"4241201","vol_ccy":"424120.1","vol_ccy_quote":"1063475636.96","confirm":1},{"ts":1707710400000,"open":"2500.36","high":"2564.15","low":"2472","close":"2558.82","volume":"8362860","vol_ccy":"836286","vol_ccy_quote":"2098377654.253","confirm":1},{"ts":1707753600000,"open":"2558.84","high":"2688.88","low":"2537.07","close":"2641.86","volume":"12594755","vol_ccy":"1259475.5","vol_ccy_quote":"3303530818.589","confirm":1},{"ts":1707796800000,"open":"2641.87","high":"2686.98","low":"2587.08","close":"2632.22","volume":"12845065","vol_ccy":"1284506.5","vol_ccy_quote":"3396214351.88","confirm":1},{"ts":1707840000000,"open":"2632.22","high":"2649.87","low":"2593.07","close":"2637.42","volume":"6356050","vol_ccy":"635605","vol_ccy_quote":"1668201114.556","confirm":1},{"ts":1707883200000,"open":"2637.42","high":"2775.51","low":"2620.14","close":"2749.99","volume":"14157591","vol_ccy":"1415759.1","vol_ccy_quote":"3853368658.405","confirm":1},{"ts":1707926400000,"open":"2749.99","high":"2827.97","low":"2726.92","close":"2801.85","volume":"7945087","vol_ccy":"794508.7","vol_ccy_quote":"2206080682.884","confirm":1},{"ts":1707969600000,"open":"2801.84","high":"2868.86","low":"2758","close":"2827.16","volume":"12381076","vol_ccy":"1238107.6","vol_ccy_quote":"3480678394.551","confirm":1},{"ts":1708012800000,"open":"2827.15","high":"2858","low":"2786.33","close":"2846.63","volume":"7459968","vol_ccy":"745996.8","vol_ccy_quote":"2108893318.918","confirm":1},{"ts":1708056000000,"open":"2846.64","high":"2852.66","low":"2735.33","close":"2776.46","volume":"11649102","vol_ccy":"1164910.2","vol_ccy_quote":"3275584350.418","confirm":1},{"ts":1708099200000,"open":"2776.46","high":"2811.7","low":"2755.77","close":"2793.39","volume":"5346536","vol_ccy":"534653.6","vol_ccy_quote":"1489611162.999","confirm":1},{"ts":1708142400000,"open":"2793.4","high":"2798.5","low":"2718.29","close":"2755.1","volume":"7579773","vol_ccy":"757977.3","vol_ccy_quote":"2092580182.092","confirm":1},{"ts":1708185600000,"open":"2755.11","high":"2802.76","low":"2743.39","close":"2782.26","volume":"3997097","vol_ccy":"399709.7","vol_ccy_quote":"1109814469.713","confirm":1},{"ts":1708228800000,"open":"2782.25","high":"2824.87","low":"2778.01","close":"2807.21","volume":"6697097","vol_ccy":"669709.7","vol_ccy_quote":"1876287735.808","confirm":1},{"ts":1708272000000,"open":"2807.21","high":"2899","low":"2794.19","close":"2886.91","volume":"7918654","vol_ccy":"791865.4","vol_ccy_quote":"2263241138.502","confirm":1},{"ts":1708315200000,"open":"2886.9","high":"2932.9","low":"2880.46","close":"2909.25","volume":"8871375","vol_ccy":"887137.5","vol_ccy_quote":"2580369458.149","confirm":1},{"ts":1708358400000,"open":"2909.24","high":"2987.95","low":"2886.8","close":"2907.47","volume":"10758150","vol_ccy":"1075815","vol_ccy_quote":"3155994100.041","confirm":1},{"ts":1708401600000,"open":"2907.46","high":"3008","low":"2870.11","close":"2925.81","volume":"19152891","vol_ccy":"1915289.1","vol_ccy_quote":"5631336077.096","confirm":1},{"ts":1708444800000,"open":"2925.82","high":"3035.56","low":"2885.61","close":"3005.8","volume":"9671177","vol_ccy":"967117.7","vol_ccy_quote":"2871150386.563","confirm":1},{"ts":1708488000000,"open":"3005.85","high":"3010.1","low":"2866.86","close":"2915.29","volume":"18696245","vol_ccy":"1869624.5","vol_ccy_quote":"5464034088.591","confirm":1},{"ts":1708531200000,"open":"2915.29","high":"2980","low":"2886.58","close":"2935.14","volume":"10289380","vol_ccy":"1028938","vol_ccy_quote":"3012130290.842","confirm":1},{"ts":1708574400000,"open":"2935.14","high":"3033.55","low":"2920.65","close":"2986.49","volume":"19003046","vol_ccy":"1900304.6","vol_ccy_quote":"5660081857.216","confirm":1},{"ts":1708617600000,"open":"2986.49","high":"3037.98","low":"2932.35","close":"2955","volume":"10269532","vol_ccy":"1026953.2","vol_ccy_quote":"3060819268.135","confirm":1},{"ts":1708660800000,"open":"2954.99","high":"2968","low":"2912.4","close":"2916.25","volume":"10169668","vol_ccy":"1016966.8","vol_ccy_quote":"2989065401.767","confirm":1},{"ts":1708704000000,"open":"2916.26","high":"2954.92","low":"2905.61","close":"2931.28","volume":"5229365","vol_ccy":"522936.5","vol_ccy_quote":"1530762286.037","confirm":1},{"ts":1708747200000,"open":"2931.28","high":"2969.93","low":"2930","close":"2955.34","volume":"4645584","vol_ccy":"464558.4","vol_ccy_quote":"1372338114.639","confirm":1},{"ts":1708790400000,"open":"2955.34","high":"3054.5","low":"2955.21","close":"3026","volume":"8230138","vol_ccy":"823013.8","vol_ccy_quote":"2474981915.479","confirm":1},{"ts":1708833600000,"open":"3026","high":"3076.77","low":"3011.41","close":"3043.51","volume":"8914727","vol_ccy":"891472.7","vol_ccy_quote":"2711724677.239","confirm":1},{"ts":1708876800000,"open":"3043.51","high":"3137.89","low":"3026","close":"3108.22","volume":"9550819","vol_ccy":"955081.9","vol_ccy_quote":"2953191988.596","confirm":1},{"ts":1708920000000,"open":"3108.22","high":"3150","low":"3036.53","close":"3148.43","volume":"13928006","vol_ccy":"1392800.6","vol_ccy_quote":"4293755319.709","confirm":1},{"ts":1708963200000,"open":"3148.44","high":"3289.99","low":"3126.3","close":"3220.2","volume":"15444360","vol_ccy":"1544436","vol_ccy_quote":"4936246237.555","confirm":1},{"ts":1709006400000,"open":"3220.2","high":"3292","low":"3202.83","close":"3230.39","volume":"11449420","vol_ccy":"1144942","vol_ccy_quote":"3718616525.19","confirm":1},{"ts":1709049600000,"open":"3230.39","high":"3270","low":"3204","close":"3249.21","volume":"6030400","vol_ccy":"603040","vol_ccy_quote":"1954030220.258","confirm":1},{"ts":1709092800000,"open":"3249.55","high":"3379.33","low":"3244.54","close":"3349.34","volume":"19619314","vol_ccy":"1961931.4","vol_ccy_quote":"6516641285.856","confirm":1},{"ts":1709136000000,"open":"3349.33","high":"3498.77","low":"3156.53","close":"3408.12","volume":"27157200","vol_ccy":"2715720","vol_ccy_quote":"9129553318.517","confirm":1},{"ts":1709179200000,"open":"3408.13","high":"3540","low":"3397.88","close":"3468.64","volume":"15925270","vol_ccy":"1592527","vol_ccy_quote":"5531643044.119","confirm":1},{"ts":1709222400000,"open":"3468.64","high":"3471.84","low":"3300","close":"3370","volume":"13066456","vol_ccy":"1306645.6","vol_ccy_quote":"4419751816.405","confirm":1},{"ts":1709265600000,"open":"3369.81","high":"3452.81","low":"3355.2","close":"3390.84","volume":"10081460","vol_ccy":"1008146","vol_ccy_quote":"3436973621.104","confirm":1},{"ts":1709308800000,"open":"3390.84","high":"3464.14","low":"3380","close":"3443.83","volume":"5548727","vol_ccy":"554872.7","vol_ccy_quote":"1902451826.207","confirm":1},{"ts":1709352000000,"open":"3443.89","high":"3452.77","low":"3376.77","close":"3419.26","volume":"6783989","vol_ccy":"678398.9","vol_ccy_quote":"2318795160.819","confirm":1},{"ts":1709395200000,"open":"3419.26","high":"3435.64","low":"3403","close":"3431.93","volume":"2534796","vol_ccy":"253479.6","vol_ccy_quote":"867138821.572","confirm":1},{"ts":1709438400000,"open":"3431.94","high":"3449.74","low":"3358.8","close":"3421.85","volume":"8378870","vol_ccy":"837887","vol_ccy_quote":"2857939509.519","confirm":1},{"ts":1709481600000,"open":"3421.87","high":"3536.5","low":"3412.03","close":"3474.17","volume":"9143521","vol_ccy":"914352.1","vol_ccy_quote":"3181284233.421","confirm":1},{"ts":1709524800000,"open":"3474.17","high":"3572.86","low":"3457","close":"3560.85","volume":"12120580","vol_ccy":"1212058","vol_ccy_quote":"4257568817.291","confirm":1},{"ts":1709568000000,"open":"3560.86","high":"3701.68","low":"3528.51","close":"3693.12","volume":"11959721","vol_ccy":"1195972.1","vol_ccy_quote":"4303806789.514","confirm":1},{"ts":1709611200000,"open":"3693.12","high":"3825","low":"3645.59","close":"3784.24","volume":"18416127","vol_ccy":"1841612.7","vol_ccy_quote":"6881182984.524","confirm":1},{"ts":1709654400000,"open":"3784.24","high":"3797.8","low":"3176.41","close":"3539.47","volume":"29971306","vol_ccy":"2997130.6","vol_ccy_quote":"10571253621.955","confirm":1},{"ts":1709697600000,"open":"3539.47","high":"3904.09","low":"3537.31","close":"3791.15","volume":"24063975","vol_ccy":"2406397.5","vol_ccy_quote":"9120939650.455","confirm":1},{"ts":1709740800000,"open":"3791.15","high":"3894.97","low":"3765.3","close":"3777.62","volume":"8624195","vol_ccy":"862419.5","vol_ccy_quote":"3297827310.38","confirm":1},{"ts":1709784000000,"open":"3777.51","high":"3859","low":"3734.68","close":"3837.59","volume":"10527293","vol_ccy":"1052729.3","vol_ccy_quote":"3997683915.042","confirm":1},{"ts":1709827200000,"open":"3837.6","high":"3943.06","low":"3814.92","close":"3902.75","volume":"7021393","vol_ccy":"702139.3","vol_ccy_quote":"2726948681.068","confirm":1},{"ts":1709870400000,"open":"3902.88","high":"3999","low":"3881.51","close":"3902.37","volume":"10972810","vol_ccy":"1097281","vol_ccy_quote":"4325737648.899","confirm":1},{"ts":1709913600000,"open":"3902.37","high":"3979.99","low":"3795.75","close":"3925","volume":"10830769","vol_ccy":"1083076.9","vol_ccy_quote":"4223646871.727","confirm":1},{"ts":1709956800000,"open":"3925","high":"3943.77","low":"3888","close":"3917.53","volume":"3341402","vol_ccy":"334140.2","vol_ccy_quote":"1309306363.488","confirm":1},{"ts":1710000000000,"open":"3917.52","high":"3945","low":"3869.86","close":"3936.61","volume":"4209235","vol_ccy":"420923.5","vol_ccy_quote":"1645855396.245","confirm":1},{"ts":1710043200000,"open":"3936.61","high":"3968","low":"3856.32","close":"3883.67","volume":"6857009","vol_ccy":"685700.9","vol_ccy_quote":"2687959088.898","confirm":1},{"ts":1710086400000,"open":"3883.66","high":"3933.82","low":"3721.34","close":"3868.51","volume":"9522412","vol_ccy":"952241.2","vol_ccy_quote":"3660650176.437","confirm":1},{"ts":1710129600000,"open":"3868.34","high":"4068.23","low":"3835","close":"4018.67","volume":"13581041","vol_ccy":"1358104.1","vol_ccy_quote":"5420421806.484","confirm":1},{"ts":1710172800000,"open":"4018.67","high":"4096.15","low":"4001.01","close":"4031.15","volume":"5895047","vol_ccy":"589504.7","vol_ccy_quote":"2388697460.703","confirm":1},{"ts":1710216000000,"open":"4031.15","high":"4071","low":"3944.06","close":"3990.7","volume":"12601881","vol_ccy":"1260188.1","vol_ccy_quote":"5055313838.923","confirm":1},{"ts":1710259200000,"open":"3990.7","high":"4048.84","low":"3828.07","close":"4046.34","volume":"12313399","vol_ccy":"1231339.9","vol_ccy_quote":"4856476109.28","confirm":1},{"ts":1710302400000,"open":"4046.34","high":"4087.92","low":"3932","close":"3963.1","volume":"11233186","vol_ccy":"1123318.6","vol_ccy_quote":"4507178783.722","confirm":1},{"ts":1710345600000,"open":"3963.11","high":"4023.61","low":"3953.3","close":"3995.98","volume":"5650858","vol_ccy":"565085.8","vol_ccy_quote":"2253325705.99","confirm":1},{"ts":1710388800000,"open":"3995.92","high":"4009.9","low":"3820","close":"3845.55","volume":"13293640","vol_ccy":"1329364","vol_ccy_quote":"5213677439.603","confirm":1},{"ts":1710432000000,"open":"3845.54","high":"3938.93","low":"3620.92","close":"3723.58","volume":"19988778","vol_ccy":"1998877.8","vol_ccy_quote":"7591628539.695","confirm":1},{"ts":1710475200000,"open":"3723.57","high":"3781.99","low":"3568","close":"3690.35","volume":"18676715","vol_ccy":"1867671.5","vol_ccy_quote":"6883449488.226","confirm":1},{"ts":1710518400000,"open":"3690.35","high":"3808.21","low":"3605.7","close":"3736.3","volume":"10206014","vol_ccy":"1020601.4","vol_ccy_quote":"3791174574.929","confirm":1},{"ts":1710561600000,"open":"3736.3","high":"3745.91","low":"3637.07","close":"3679.47","volume":"6948948","vol_ccy":"694894.8","vol_ccy_quote":"2566615436.567","confirm":1},{"ts":1710604800000,"open":"3679.48","high":"3681.64","low":"3468","close":"3573.25","volume":"12443999","vol_ccy":"1244399.9","vol_ccy_quote":"4448183058.887","confirm":1},{"ts":1710648000000,"open":"3573.26","high":"3649.71","low":"3411.01","close":"3628.58","volume":"14858184","vol_ccy":"1485818.4","vol_ccy_quote":"5250173389.264","confirm":1},{"ts":1710691200000,"open":"3628.24","high":"3681.58","low":"3558.33","close":"3602.13","volume":"6751259","vol_ccy":"675125.9","vol_ccy_quote":"2443719721.95","confirm":1},{"ts":1710734400000,"open":"3602.13","high":"3645","low":"3488.03","close":"3526.29","volume":"12756565","vol_ccy":"1275656.5","vol_ccy_quote":"4557019963.964","confirm":1},{"ts":1710777600000,"open":"3526.3","high":"3566.54","low":"3361.09","close":"3419.72","volume":"14422802","vol_ccy":"1442280.2","vol_ccy_quote":"4995063840.788","confirm":1},{"ts":1710820800000,"open":"3419.71","high":"3429.21","low":"3203.14","close":"3302.88","volume":"25061970","vol_ccy":"2506197","vol_ccy_quote":"8253109804.432","confirm":1},{"ts":1710864000000,"open":"3303.06","high":"3360","low":"3150.04","close":"3160.99","volume":"16722493","vol_ccy":"1672249.3","vol_ccy_quote":"5424246522.574","confirm":1},{"ts":1710907200000,"open":"3161","high":"3397.99","low":"3051.58","close":"3294.15","volume":"24358460","vol_ccy":"2435846","vol_ccy_quote":"7897699786.337","confirm":1},{"ts":1710950400000,"open":"3294.15","high":"3560.26","low":"3140.71","close":"3511.62","volume":"21400471","vol_ccy":"2140047.1","vol_ccy_quote":"7215558881.707","confirm":1},{"ts":1710993600000,"open":"3511.62","high":"3587.5","low":"3445.97","close":"3499.05","volume":"13801877","vol_ccy":"1380187.7","vol_ccy_quote":"4865981765.941","confirm":1},{"ts":1711036800000,"open":"3499.05","high":"3548","low":"3412.6","close":"3522.2","volume":"10004133","vol_ccy":"1000413.3","vol_ccy_quote":"3479180228.292","confirm":1},{"ts":1711080000000,"open":"3522.16","high":"3542.79","low":"3280.23","close":"3349.09","volume":"15674513","vol_ccy":"1567451.3","vol_ccy_quote":"5332571748.536","confirm":1},{"ts":1711123200000,"open":"3349.08","high":"3362.91","low":"3246","close":"3303.81","volume":"10404965","vol_ccy":"1040496.5","vol_ccy_quote":"3449572942.423","confirm":1},{"ts":1711166400000,"open":"3303.82","high":"3424","low":"3298.99","close":"3405.63","volume":"9089966","vol_ccy":"908996.6","vol_ccy_quote":"3058714884.933","confirm":1},{"ts":1711209600000,"open":"3405.63","high":"3436.68","low":"3306","close":"3309","volume":"5511212","vol_ccy":"551121.2","vol_ccy_quote":"1857836894.396","confirm":1},{"ts":1711252800000,"open":"3309.01","high":"3416.49","low":"3300.26","close":"3397.61","volume":"6648166","vol_ccy":"664816.6","vol_ccy_quote":"2238738525.721","confirm":1},{"ts":1711296000000,"open":"3397.6","high":"3473","low":"3333.5","close":"3455","volume":"6907686","vol_ccy":"690768.6","vol_ccy_quote":"2352434896.188","confirm":1},{"ts":1711339200000,"open":"3454.99","high":"3589.92","low":"3428","close":"3582.42","volume":"10565340","vol_ccy":"1056534","vol_ccy_quote":"3692179710.32","confirm":1},{"ts":1711382400000,"open":"3582.43","high":"3668.17","low":"3566.07","close":"3625.57","volume":"8593570","vol_ccy":"859357","vol_ccy_quote":"3107896549.659","confirm":1},{"ts":1711425600000,"open":"3625.57","high":"3680.62","low":"3543.15","close":"3593.64","volume":"11684398","vol_ccy":"1168439.8","vol_ccy_quote":"4231889478.87","confirm":1},{"ts":1711468800000,"open":"3593.64","high":"3629.7","low":"3543.99","close":"3603.62","volume":"5552002","vol_ccy":"555200.2","vol_ccy_quote":"1992569730.484","confirm":1},{"ts":1711512000000,"open":"3603.62","high":"3671.5","low":"3493.09","close":"3514.81","volume":"13469095","vol_ccy":"1346909.5","vol_ccy_quote":"4811941175.856","confirm":1},{"ts":1711555200000,"open":"3514.81","high":"3535","low":"3461","close":"3497.51","volume":"7256474","vol_ccy":"725647.4","vol_ccy_quote":"2539960893.763","confirm":1},{"ts":1711598400000,"open":"3497.51","high":"3614.18","low":"3496.67","close":"3578.91","volume":"9740138","vol_ccy":"974013.8","vol_ccy_quote":"3478155537.71","confirm":1},{"ts":1711641600000,"open":"3578.91","high":"3587.85","low":"3537","close":"3563.22","volume":"4390592","vol_ccy":"439059.2","vol_ccy_quote":"1564823149.81","confirm":1},{"ts":1711684800000,"open":"3563.22","high":"3582.71","low":"3480","close":"3488.28","volume":"9178493","vol_ccy":"917849.3","vol_ccy_quote":"3246085564.9","confirm":1},{"ts":1711728000000,"open":"3488.29","high":"3526.73","low":"3472.93","close":"3490.21","volume":"4603794","vol_ccy":"460379.4","vol_ccy_quote":"1610978200.329","confirm":1},{"ts":1711771200000,"open":"3490.46","high":"3567.96","low":"3488.01","close":"3537.69","volume":"5634913","vol_ccy":"563491.3","vol_ccy_quote":"1987469516.275","confirm":1},{"ts":1711814400000,"open":"3537.68","high":"3551.03","low":"3485.42","close":"3538.13","volume":"3956066","vol_ccy":"395606.6","vol_ccy_quote":"1392571679.426","confirm":1},{"ts":1711857600000,"open":"3538.13","high":"3641.78","low":"3533.28","close":"3618.99","volume":"6758371","vol_ccy":"675837.1","vol_ccy_quote":"2437830094.542","confirm":1},{"ts":1711900800000,"open":"3618.98","high":"3659.99","low":"3602.9","close":"3613.29","volume":"4828636","vol_ccy":"482863.6","vol_ccy_quote":"1752965327.096","confirm":1},{"ts":1711944000000,"open":"3613.29","high":"3616.56","low":"3436","close":"3443.79","volume":"14995546","vol_ccy":"1499554.6","vol_ccy_quote":"5286606649.934","confirm":1},{"ts":1711987200000,"open":"3443.79","high":"3517","low":"3313.01","close":"3366.63","volume":"11353731","vol_ccy":"1135373.1","vol_ccy_quote":"3889875582.662","confirm":1},{"ts":1712030400000,"open":"3366.62","high":"3388.59","low":"3230.55","close":"3239.86","volume":"15490270","vol_ccy":"1549027","vol_ccy_quote":"5132102816.921","confirm":1},{"ts":1712073600000,"open":"3239.63","high":"3324.93","low":"3200.1","close":"3315.91","volume":"10846018","vol_ccy":"1084601.8","vol_ccy_quote":"3540614993.512","confirm":1},{"ts":1712116800000,"open":"3315.9","high":"3365","low":"3277.54","close":"3329.11","volume":"9846254","vol_ccy":"984625.4","vol_ccy_quote":"3272235608.837","confirm":1},{"ts":1712160000000,"open":"3329","high":"3368.97","low":"3260.4","close":"3274.73","volume":"7695908","vol_ccy":"769590.8","vol_ccy_quote":"2548111960.337","confirm":1},{"ts":1712203200000,"open":"3274.72","high":"3397.18","low":"3251","close":"3363.9","volume":"7596749","vol_ccy":"759674.9","vol_ccy_quote":"2533711151.135","confirm":1},{"ts":1712246400000,"open":"3363.91","high":"3445.85","low":"3251.36","close":"3309.06","volume":"11054113","vol_ccy":"1105411.3","vol_ccy_quote":"3688744837.881","confirm":1},{"ts":1712289600000,"open":"3308.93","high":"3332.94","low":"3208","close":"3327.14","volume":"12401548","vol_ccy":"1240154.8","vol_ccy_quote":"4058481096.455","confirm":1},{"ts":1712332800000,"open":"3327.13","high":"3349.42","low":"3306.07","close":"3331.74","volume":"4392998","vol_ccy":"439299.8","vol_ccy_quote":"1461143993.952","confirm":1},{"ts":1712376000000,"open":"3331.74","high":"3362.65","low":"3313.13","close":"3335.91","volume":"3980851","vol_ccy":"398085.1","vol_ccy_quote":"1328142010.948","confirm":1},{"ts":1712419200000,"open":"3335.84","high":"3415.41","low":"3331.03","close":"3389.04","volume":"4460570","vol_ccy":"446057","vol_ccy_quote":"1503782972.492","confirm":1},{"ts":1712462400000,"open":"3389.05","high":"3425.8","low":"3375","close":"3389.51","volume":"3997756","vol_ccy":"399775.6","vol_ccy_quote":"1357661992.526","confirm":1},{"ts":1712505600000,"open":"3389.79","high":"3460.96","low":"3367.01","close":"3422.85","volume":"5367401","vol_ccy":"536740.1","vol_ccy_quote":"1832897841.507","confirm":1},{"ts":1712548800000,"open":"3422.89","high":"3673.84","low":"3413.13","close":"3629.78","volume":"14125833","vol_ccy":"1412583.3","vol_ccy_quote":"5060534225.728","confirm":1},{"ts":1712592000000,"open":"3629.79","high":"3732.93","low":"3627.29","close":"3693.93","volume":"7641423","vol_ccy":"764142.3","vol_ccy_quote":"2819127047.075","confirm":1},{"ts":1712635200000,"open":"3693.93","high":"3703.85","low":"3477","close":"3530.4","volume":"15275747","vol_ccy":"1527574.7","vol_ccy_quote":"5494231828.622","confirm":1},{"ts":1712678400000,"open":"3530.39","high":"3539.83","low":"3450.38","close":"3514.03","volume":"7235166","vol_ccy":"723516.6","vol_ccy_quote":"2531447743.851","confirm":1},{"ts":1712721600000,"open":"3514.03","high":"3556.72","low":"3408.14","close":"3478.69","volume":"12138050","vol_ccy":"1213805","vol_ccy_quote":"4230971288.382","confirm":1},{"ts":1712764800000,"open":"3478.68","high":"3579.64","low":"3469.01","close":"3575.99","volume":"6644829","vol_ccy":"664482.9","vol_ccy_quote":"2342766230.536","confirm":1},{"ts":1712808000000,"open":"3575.99","high":"3618.1","low":"3486.5","close":"3508.52","volume":"10548108","vol_ccy":"1054810.8","vol_ccy_quote":"3741650421.844","confirm":1},{"ts":1712851200000,"open":"3508.48","high":"3539.39","low":"3473","close":"3535.16","volume":"4459136","vol_ccy":"445913.6","vol_ccy_quote":"1565504526.331","confirm":1},{"ts":1712894400000,"open":"3535.01","high":"3553.98","low":"3437.25","close":"3440.29","volume":"7993485","vol_ccy":"799348.5","vol_ccy_quote":"2794663939.468","confirm":1},{"ts":1712937600000,"open":"3440.28","high":"3454.82","low":"3055.01","close":"3230.35","volume":"22309156","vol_ccy":"2230915.6","vol_ccy_quote":"7259828326.553","confirm":1},{"ts":1712980800000,"open":"3230.35","high":"3303","low":"3222.68","close":"3272.12","volume":"7196290","vol_ccy":"719629","vol_ccy_quote":"2349694663.892","confirm":1},{"ts":1713024000000,"open":"3272.13","high":"3279.78","low":"2786","close":"2970.85","volume":"30352499","vol_ccy":"3035249.9","vol_ccy_quote":"9141244487.721","confirm":1},{"ts":1713067200000,"open":"2970.84","high":"3102.38","low":"2965.25","close":"3055","volume":"12117331","vol_ccy":"1211733.1","vol_ccy_quote":"3692990040.082","confirm":1},{"ts":1713110400000,"open":"3055.4","high":"3174.65","low":"2977.11","close":"3146.59","volume":"12580123","vol_ccy":"1258012.3","vol_ccy_quote":"3887952588.716","confirm":1},{"ts":1713153600000,"open":"3146.59","high":"3278.78","low":"3101.68","close":"3163.27","volume":"14654669","vol_ccy":"1465466.9","vol_ccy_quote":"4691729380.204","confirm":1},{"ts":1713196800000,"open":"3163.35","high":"3179.75","low":"3022.4","close":"3072.79","volume":"13601414","vol_ccy":"1360141.4","vol_ccy_quote":"4209927258.27","confirm":1},{"ts":1713240000000,"open":"3072.8","high":"3127","low":"2985.01","close":"3009.38","volume":"15852951","vol_ccy":"1585295.1","vol_ccy_quote":"4846530700.777","confirm":1},{"ts":1713283200000,"open":"3009.05","high":"3119.49","low":"2994.36","close":"3094.8","volume":"7296629","vol_ccy":"729662.9","vol_ccy_quote":"2235002721.193","confirm":1},{"ts":1713326400000,"open":"3094.8","high":"3124.69","low":"2925","close":"2946.67","volume":"13416429","vol_ccy":"1341642.9","vol_ccy_quote":"4052348495.445","confirm":1},{"ts":1713369600000,"open":"2946.67","high":"3043.75","low":"2913","close":"3025.26","volume":"9235819","vol_ccy":"923581.9","vol_ccy_quote":"2761800697.466","confirm":1},{"ts":1713412800000,"open":"3025.26","high":"3095","low":"2953.06","close":"3068.78","volume":"11993694.2","vol_ccy":"1199369.42","vol_ccy_quote":"3626304750.0074","confirm":1},{"ts":1713456000000,"open":"3068.77","high":"3084.18","low":"2862.9","close":"2979.05","volume":"12920442.5","vol_ccy":"1292044.25","vol_ccy_quote":"3849845396.3692","confirm":1},{"ts":1713499200000,"open":"2979.06","high":"3129.95","low":"2977.94","close":"3080.75","volume":"13178557.9","vol_ccy":"1317855.79","vol_ccy_quote":"4049468294.992","confirm":1},{"ts":1713542400000,"open":"3080.74","high":"3110.17","low":"3017.35","close":"3055.84","volume":"7069267.4","vol_ccy":"706926.74","vol_ccy_quote":"2164926730.0656","confirm":1},{"ts":1713585600000,"open":"3056.12","high":"3115.35","low":"3028.12","close":"3109.16","volume":"4695499.6","vol_ccy":"469549.96","vol_ccy_quote":"1438153216.2728","confirm":1},{"ts":1713628800000,"open":"3109.17","high":"3197.82","low":"3087","close":"3167.01","volume":"6879610.3","vol_ccy":"687961.03","vol_ccy_quote":"2165282911.9565","confirm":1},{"ts":1713672000000,"open":"3167","high":"3191.96","low":"3136.87","close":"3159.36","volume":"5019963.8","vol_ccy":"501996.38","vol_ccy_quote":"1589350566.5011","confirm":1},{"ts":1713715200000,"open":"3159.36","high":"3210.97","low":"3115.31","close":"3190","volume":"7104000.5","vol_ccy":"710400.05","vol_ccy_quote":"2241147213.9768","confirm":1},{"ts":1713758400000,"open":"3190.01","high":"3236.5","low":"3166.33","close":"3183.74","volume":"7540710.9","vol_ccy":"754071.09","vol_ccy_quote":"2415215005.2364","confirm":1},{"ts":1713801600000,"open":"3183.75","high":"3224.93","low":"3169.05","close":"3184.1","volume":"4687014.8","vol_ccy":"468701.48","vol_ccy_quote":"1499720795.239","confirm":1},{"ts":1713844800000,"open":"3184.09","high":"3265.23","low":"3151.01","close":"3225.84","volume":"8130555.3","vol_ccy":"813055.53","vol_ccy_quote":"2602997273.5172","confirm":1},{"ts":1713888000000,"open":"3225.87","high":"3250.01","low":"3185.21","close":"3238.31","volume":"4426914.9","vol_ccy":"442691.49","vol_ccy_quote":"1427748428.9644","confirm":1},{"ts":1713931200000,"open":"3238.32","high":"3293.88","low":"3167","close":"3175.93","volume":"11363608.2","vol_ccy":"1136360.82","vol_ccy_quote":"3679603067.4525","confirm":1},{"ts":1713974400000,"open":"3175.93","high":"3193.98","low":"3102.4","close":"3148.1","volume":"8925635.7","vol_ccy":"892563.57","vol_ccy_quote":"2811156154.9916","confirm":1},{"ts":1714017600000,"open":"3148.1","high":"3168.18","low":"3071.29","close":"3159.78","volume":"13887041.6","vol_ccy":"1388704.16","vol_ccy_quote":"4334550796.8509","confirm":1},{"ts":1714060800000,"open":"3159.66","high":"3192.56","low":"3123.86","close":"3142.22","volume":"5920987.5","vol_ccy":"592098.75","vol_ccy_quote":"1869410985.2727","confirm":1},{"ts":1714104000000,"open":"3142.21","high":"3169.04","low":"3101.35","close":"3117.44","volume":"9049842","vol_ccy":"904984.2","vol_ccy_quote":"2837321858.1307","confirm":1},{"ts":1714147200000,"open":"3117.44","high":"3155.82","low":"3065.8","close":"3121.93","volume":"6864879","vol_ccy":"686487.9","vol_ccy_quote":"2139235753.4055","confirm":1},{"ts":1714190400000,"open":"3121.93","high":"3167.62","low":"3106.4","close":"3145.35","volume":"5565399.3","vol_ccy":"556539.93","vol_ccy_quote":"1743411576.0786","confirm":1},{"ts":1714233600000,"open":"3145.34","high":"3331.64","low":"3143","close":"3308.6","volume":"10923623.5","vol_ccy":"1092362.35","vol_ccy_quote":"3547714997.8593","confirm":1},{"ts":1714276800000,"open":"3308.6","high":"3339.99","low":"3273.65","close":"3320.89","volume":"7712099.6","vol_ccy":"771209.96","vol_ccy_quote":"2550890846.6766","confirm":1},{"ts":1714320000000,"open":"3320.88","high":"3369.64","low":"3165.77","close":"3177.73","volume":"10619160","vol_ccy":"1061916","vol_ccy_quote":"3469264239.3884","confirm":1},{"ts":1714363200000,"open":"3177.72","high":"3208","low":"3115.02","close":"3182.4","volume":"12737093.2","vol_ccy":"1273709.32","vol_ccy_quote":"4034622743.5528","confirm":1},{"ts":1714406400000,"open":"3182.25","high":"3253.3","low":"3148","close":"3181.32","volume":"8945746.1","vol_ccy":"894574.61","vol_ccy_quote":"2858225724.9984","confirm":1},{"ts":1714449600000,"open":"3181.32","high":"3185.58","low":"2965.01","close":"2994.13","volume":"17915126.8","vol_ccy":"1791512.68","vol_ccy_quote":"5464965420.5908","confirm":1},{"ts":1714492800000,"open":"2994.13","high":"3030.95","low":"2920.41","close":"3004.38","volume":"11891603.8","vol_ccy":"1189160.38","vol_ccy_quote":"3542771708.9878","confirm":1},{"ts":1714536000000,"open":"3004.38","high":"3015","low":"2815","close":"2885.79","volume":"17615777.3","vol_ccy":"1761577.73","vol_ccy_quote":"5101674546.7366","confirm":1},{"ts":1714579200000,"open":"2885.8","high":"3016.41","low":"2868.01","close":"2929.31","volume":"12054743.8","vol_ccy":"1205474.38","vol_ccy_quote":"3547096455.3765","confirm":1},{"ts":1714622400000,"open":"2929.32","high":"3013.76","low":"2897.53","close":"2990.45","volume":"10164081.1","vol_ccy":"1016408.11","vol_ccy_quote":"3015641967.7787","confirm":1},{"ts":1714665600000,"open":"2990.45","high":"3037.88","low":"2968.5","close":"3009.88","volume":"5740971.2","vol_ccy":"574097.12","vol_ccy_quote":"1721735717.9127","confirm":1},{"ts":1714708800000,"open":"3009.72","high":"3086","low":"2957.59","close":"3075.59","volume":"10284000","vol_ccy":"1028400","vol_ccy_quote":"3103571859.5722","confirm":1},{"ts":1714752000000,"open":"3075.6","high":"3132.03","low":"3062.09","close":"3112.34","volume":"5047312.5","vol_ccy":"504731.25","vol_ccy_quote":"1563865428.1467","confirm":1},{"ts":1714795200000,"open":"3112.35","high":"3170.2","low":"3095.46","close":"3126.59","volume":"5586293.8","vol_ccy":"558629.38","vol_ccy_quote":"1748939416.2027","confirm":1},{"ts":1714838400000,"open":"3126.66","high":"3147.35","low":"3071.2","close":"3086.88","volume":"3933537.7","vol_ccy":"393353.77","vol_ccy_quote":"1221994950.9286","confirm":1},{"ts":1714881600000,"open":"3086.82","high":"3173.93","low":"3080.65","close":"3159.91","volume":"6367019.5","vol_ccy":"636701.95","vol_ccy_quote":"1996869712.8131","confirm":1},{"ts":1714924800000,"open":"3159.9","high":"3166.48","low":"3120.05","close":"3135.2","volume":"3479733.4","vol_ccy":"347973.34","vol_ccy_quote":"1094004736.9601","confirm":1},{"ts":1714968000000,"open":"3135.19","high":"3222.59","low":"3055.35","close":"3090.18","volume":"13230393.6","vol_ccy":"1323039.36","vol_ccy_quote":"4157940740.8055","confirm":1},{"ts":1715011200000,"open":"3090.18","high":"3097.8","low":"3020.28","close":"3049.19","volume":"6070557.6","vol_ccy":"607055.76","vol_ccy_quote":"1862709557.7554","confirm":1},{"ts":1715054400000,"open":"3049.2","high":"3130.5","low":"3044.16","close":"3071.22","volume":"8895317.4","vol_ccy":"889531.74","vol_ccy_quote":"2744073569.6776","confirm":1},{"ts":1715097600000,"open":"3071.22","high":"3079.46","low":"2994.11","close":"3032.63","volume":"5997709.4","vol_ccy":"599770.94","vol_ccy_quote":"1819606129.876","confirm":1},{"ts":1715140800000,"open":"3032.63","high":"3036.96","low":"2978.05","close":"3007.28","volume":"9521077.3","vol_ccy":"952107.73","vol_ccy_quote":"2861062814.7879","confirm":1},{"ts":1715184000000,"open":"3007.28","high":"3024.33","low":"2934.04","close":"2997.8","volume":"5466297.9","vol_ccy":"546629.79","vol_ccy_quote":"1629755291.2452","confirm":1},{"ts":1715227200000,"open":"2997.8","high":"3020","low":"2951.19","close":"3006.06","volume":"7467308.6","vol_ccy":"746730.86","vol_ccy_quote":"2229147112.9871","confirm":1},{"ts":1715270400000,"open":"3006.07","high":"3060.67","low":"2988.54","close":"3029.49","volume":"4548885.3","vol_ccy":"454888.53","vol_ccy_quote":"1375966666.3771","confirm":1},{"ts":1715313600000,"open":"3029.49","high":"3054.26","low":"2906.14","close":"2918.19","volume":"9566782.7","vol_ccy":"956678.27","vol_ccy_quote":"2853859354.6594","confirm":1},{"ts":1715356800000,"open":"2918.19","high":"2938.24","low":"2874.91","close":"2911.63","volume":"7022158.2","vol_ccy":"702215.82","vol_ccy_quote":"2042293341.6683","confirm":1},{"ts":1715400000000,"open":"2911.64","high":"2946.78","low":"2885.01","close":"2926.19","volume":"4698160","vol_ccy":"469816","vol_ccy_quote":"1369077512.247","confirm":1},{"ts":1715443200000,"open":"2926.2","high":"2941.36","low":"2906.49","close":"2921.05","volume":"2150884.9","vol_ccy":"215088.49","vol_ccy_quote":"628527714.2538","confirm":1},{"ts":1715486400000,"open":"2921.05","high":"2944.56","low":"2901.03","close":"2937.83","volume":"3511762.4","vol_ccy":"351176.24","vol_ccy_quote":"1027180377.7994","confirm":1},{"ts":1715529600000,"open":"2937.84","high":"2955.43","low":"2863.7","close":"2889.99","volume":"6537644.3","vol_ccy":"653764.43","vol_ccy_quote":"1901078569.2161","confirm":1},{"ts":1715572800000,"open":"2890","high":"2996.99","low":"2870","close":"2961.69","volume":"9947203.3","vol_ccy":"994720.33","vol_ccy_quote":"2934918759.5093","confirm":1},{"ts":1715616000000,"open":"2961.69","high":"2978.8","low":"2928.1","close":"2941.17","volume":"4741612","vol_ccy":"474161.2","vol_ccy_quote":"1399203231.9063","confirm":1},{"ts":1715659200000,"open":"2941.17","high":"2949.7","low":"2870","close":"2898.95","volume":"10063276.6","vol_ccy":"1006327.66","vol_ccy_quote":"2922918766.5388","confirm":1},{"ts":1715702400000,"open":"2898.95","high":"2904.21","low":"2860.12","close":"2903.34","volume":"4103306.2","vol_ccy":"410330.62","vol_ccy_quote":"1183836604.9394","confirm":1},{"ts":1715745600000,"open":"2903.35","high":"2993.56","low":"2887.01","close":"2976.91","volume":"11087155.1","vol_ccy":"1108715.51","vol_ccy_quote":"3258435365.6412","confirm":1},{"ts":1715788800000,"open":"2976.67","high":"3040.92","low":"2969.03","close":"3014.76","volume":"6384822.7","vol_ccy":"638482.27","vol_ccy_quote":"1921766447.5503","confirm":1},{"ts":1715832000000,"open":"3014.76","high":"3028.41","low":"2930.61","close":"2957.89","volume":"7961653","vol_ccy":"796165.3","vol_ccy_quote":"2375295359.1464","confirm":1},{"ts":1715875200000,"open":"2957.89","high":"2962.11","low":"2921.9","close":"2950.26","volume":"4704104.8","vol_ccy":"470410.48","vol_ccy_quote":"1384802105.3093","confirm":1},{"ts":1715918400000,"open":"2950.27","high":"3118.99","low":"2940.2","close":"3111.62","volume":"13585817.4","vol_ccy":"1358581.74","vol_ccy_quote":"4132113761.5946","confirm":1},{"ts":1715961600000,"open":"3111.63","high":"3127","low":"3067.3","close":"3114.39","volume":"4507743.1","vol_ccy":"450774.31","vol_ccy_quote":"1396044099.0437","confirm":1},{"ts":1716004800000,"open":"3114.42","high":"3147.42","low":"3090.57","close":"3111.39","volume":"5787423.8","vol_ccy":"578742.38","vol_ccy_quote":"1803896651.3315","confirm":1},{"ts":1716048000000,"open":"3111.4","high":"3137.68","low":"3106.11","close":"3129.38","volume":"1997348","vol_ccy":"199734.8","vol_ccy_quote":"623495873.0108","confirm":1},{"ts":1716091200000,"open":"3129.38","high":"3131","low":"3062.22","close":"3077.53","volume":"6119041","vol_ccy":"611904.1","vol_ccy_quote":"1894491396.0193","confirm":1},{"ts":1716134400000,"open":"3077.53","high":"3102.22","low":"3048","close":"3087.5","volume":"5421338.3","vol_ccy":"542133.83","vol_ccy_quote":"1666142718.1195","confirm":1},{"ts":1716177600000,"open":"3087.49","high":"3140.73","low":"3064.36","close":"3118.15","volume":"8808060.7","vol_ccy":"880806.07","vol_ccy_quote":"2731521284.7699","confirm":1},{"ts":1716220800000,"open":"3118.15","high":"3723.6","low":"3110.51","close":"3695.96","volume":"31329165.1","vol_ccy":"3132916.51","vol_ccy_quote":"10889567619.4547","confirm":1},{"ts":1716264000000,"open":"3695.97","high":"3838.09","low":"3626.92","close":"3778.06","volume":"21170767.8","vol_ccy":"2117076.78","vol_ccy_quote":"7936486490.5328","confirm":1},{"ts":1716307200000,"open":"3778.06","high":"3845","low":"3678.76","close":"3794.18","volume":"12364343.9","vol_ccy":"1236434.39","vol_ccy_quote":"4657886342.5692","confirm":1},{"ts":1716350400000,"open":"3794.18","high":"3795.97","low":"3653.33","close":"3761.36","volume":"15291662.1","vol_ccy":"1529166.21","vol_ccy_quote":"5699262362.7638","confirm":1},{"ts":1716393600000,"open":"3761.36","high":"3798.29","low":"3700.25","close":"3782.42","volume":"8729608.3","vol_ccy":"872960.83","vol_ccy_quote":"3275788892.196","confirm":1},{"ts":1716436800000,"open":"3782.43","high":"3950","low":"3730.01","close":"3813.74","volume":"24688550.9","vol_ccy":"2468855.09","vol_ccy_quote":"9454676937.8191","confirm":1},{"ts":1716480000000,"open":"3813.75","high":"3907.19","low":"3522","close":"3803.92","volume":"25507711","vol_ccy":"2550771.1","vol_ccy_quote":"9614023546.3622","confirm":1},{"ts":1716523200000,"open":"3803.92","high":"3816.62","low":"3626.15","close":"3693.89","volume":"12784395.3","vol_ccy":"1278439.53","vol_ccy_quote":"4734300008.8761","confirm":1},{"ts":1716566400000,"open":"3693.88","high":"3759.55","low":"3655.55","close":"3744.59","volume":"5225320.2","vol_ccy":"522532.02","vol_ccy_quote":"1941701684.7537","confirm":1},{"ts":1716609600000,"open":"3744.59","high":"3779.99","low":"3720.01","close":"3744.34","volume":"4432066.3","vol_ccy":"443206.63","vol_ccy_quote":"1662109461.7657","confirm":1},{"ts":1716652800000,"open":"3744.33","high":"3772.65","low":"3730.86","close":"3771.61","volume":"2346874.9","vol_ccy":"234687.49","vol_ccy_quote":"880197108.0563","confirm":1},{"ts":1716696000000,"open":"3771.61","high":"3877.9","low":"3741.3","close":"3832.68","volume":"7551398.6","vol_ccy":"755139.86","vol_ccy_quote":"2878908015.7817","confirm":1},{"ts":1716739200000,"open":"3832.69","high":"3940","low":"3816.83","close":"3919.22","volume":"6305912.8","vol_ccy":"630591.28","vol_ccy_quote":"2443425513.387","confirm":1},{"ts":1716782400000,"open":"3919.27","high":"3978.63","low":"3883.11","close":"3964.72","volume":"9098767.8","vol_ccy":"909876.78","vol_ccy_quote":"3571174500.7083","confirm":1},{"ts":1716825600000,"open":"3964.71","high":"3975","low":"3828.07","close":"3850.62","volume":"7471698.2","vol_ccy":"747169.82","vol_ccy_quote":"2904037882.6834","confirm":1},{"ts":1716868800000,"open":"3850.62","high":"3932","low":"3822.18","close":"3861.12","volume":"9824716.2","vol_ccy":"982471.62","vol_ccy_quote":"3804452576.7098","confirm":1},{"ts":1716912000000,"open":"3861.13","high":"3872.95","low":"3775","close":"3852.14","volume":"6322904.7","vol_ccy":"632290.47","vol_ccy_quote":"2422845953.3146","confirm":1},{"ts":1716955200000,"open":"3852.13","high":"3891.94","low":"3751.65","close":"3761.07","volume":"10405720.5","vol_ccy":"1040572.05","vol_ccy_quote":"3966398081.5944","confirm":1},{"ts":1716998400000,"open":"3761.07","high":"3798.88","low":"3744","close":"3791.89","volume":"5182733.2","vol_ccy":"518273.32","vol_ccy_quote":"1953465404.1174","confirm":1},{"ts":1717041600000,"open":"3791.96","high":"3803.27","low":"3703.16","close":"3776.7","volume":"9450194.7","vol_ccy":"945019.47","vol_ccy_quote":"3547068004.0216","confirm":1},{"ts":1717084800000,"open":"3776.69","high":"3826","low":"3720","close":"3760.69","volume":"5451670.6","vol_ccy":"545167.06","vol_ccy_quote":"2056107073.9282","confirm":1},{"ts":1717128000000,"open":"3760.69","high":"3853","low":"3725.03","close":"3745.56","volume":"9420158.6","vol_ccy":"942015.86","vol_ccy_quote":"3564288122.0298","confirm":1},{"ts":1717171200000,"open":"3745.56","high":"3801.97","low":"3722.65","close":"3778.92","volume":"5217459.8","vol_ccy":"521745.98","vol_ccy_quote":"1964352792.0187","confirm":1},{"ts":1717214400000,"open":"3778.93","high":"3814.65","low":"3768.44","close":"3798.8","volume":"3906739.6","vol_ccy":"390673.96","vol_ccy_quote":"1482188335.0622","confirm":1},{"ts":1717257600000,"open":"3798.79","high":"3838.4","low":"3790.04","close":"3807.36","volume":"3310928.6","vol_ccy":"331092.86","vol_ccy_quote":"1262461081.423","confirm":1},{"ts":1717300800000,"open":"3807.37","high":"3823.75","low":"3771.03","close":"3800.03","volume":"4682082.7","vol_ccy":"468208.27","vol_ccy_quote":"1776897860.2466","confirm":1},{"ts":1717344000000,"open":"3800.04","high":"3824.17","low":"3751.07","close":"3800.77","volume":"4211062.9","vol_ccy":"421106.29","vol_ccy_quote":"1594604795.7183","confirm":1},{"ts":1717387200000,"open":"3800.78","high":"3852.5","low":"3757.32","close":"3796.58","volume":"8367907.4","vol_ccy":"836790.74","vol_ccy_quote":"3190186181.8373","confirm":1},{"ts":1717430400000,"open":"3796.59","high":"3798.5","low":"3725","close":"3774.71","volume":"4735278.8","vol_ccy":"473527.88","vol_ccy_quote":"1784937470.3912","confirm":1},{"ts":1717473600000,"open":"3774.72","high":"3818.78","low":"3742","close":"3810.33","volume":"6248182.8","vol_ccy":"624818.28","vol_ccy_quote":"2359223490.6041","confirm":1},{"ts":1717516800000,"open":"3810.34","high":"3842","low":"3776.62","close":"3812.22","volume":"4703482.1","vol_ccy":"470348.21","vol_ccy_quote":"1794361013.1025","confirm":1},{"ts":1717560000000,"open":"3812.21","high":"3825.59","low":"3778.24","close":"3814.48","volume":"5988712.6","vol_ccy":"598871.26","vol_ccy_quote":"2277516744.8492","confirm":1},{"ts":1717603200000,"open":"3814.48","high":"3888","low":"3796.84","close":"3862.29","volume":"5079818.1","vol_ccy":"507981.81","vol_ccy_quote":"1957432083.8781","confirm":1},{"ts":1717646400000,"open":"3862.29","high":"3868.63","low":"3822.2","close":"3844.91","volume":"4312596.7","vol_ccy":"431259.67","vol_ccy_quote":"1658744568.5597","confirm":1},{"ts":1717689600000,"open":"3844.9","high":"3856.03","low":"3758.48","close":"3807.47","volume":"5034421.1","vol_ccy":"503442.11","vol_ccy_quote":"1916283246.1272","confirm":1},{"ts":1717732800000,"open":"3807.47","high":"3842.48","low":"3771.95","close":"3800.61","volume":"6166543","vol_ccy":"616654.3","vol_ccy_quote":"2349884325.4479","confirm":1},{"ts":1717776000000,"open":"3800.6","high":"3808.74","low":"3565.41","close":"3690.17","volume":"9783460.8","vol_ccy":"978346.08","vol_ccy_quote":"3605950781.6517","confirm":1},{"ts":1717819200000,"open":"3690.16","high":"3709.87","low":"3660","close":"3687.54","volume":"3243132.7","vol_ccy":"324313.27","vol_ccy_quote":"1196134447.2703","confirm":1},{"ts":1717862400000,"open":"3687.54","high":"3694.87","low":"3666.86","close":"3675.01","volume":"1641194.7","vol_ccy":"164119.47","vol_ccy_quote":"603876136.8101","confirm":1},{"ts":1717905600000,"open":"3675","high":"3713.31","low":"3670.06","close":"3690.61","volume":"2476303.7","vol_ccy":"247630.37","vol_ccy_quote":"913908491.5902","confirm":1},{"ts":1717948800000,"open":"3690.6","high":"3727","low":"3680.5","close":"3684.56","volume":"1920686.2","vol_ccy":"192068.62","vol_ccy_quote":"710743410.4264","confirm":1},{"ts":1717992000000,"open":"3684.57","high":"3714.6","low":"3644.03","close":"3701.94","volume":"4312819.8","vol_ccy":"431281.98","vol_ccy_quote":"1585562168.8137","confirm":1},{"ts":1718035200000,"open":"3701.95","high":"3705.95","low":"3566.37","close":"3596.34","volume":"6143120.4","vol_ccy":"614312.04","vol_ccy_quote":"2231767390.4528","confirm":1},{"ts":1718078400000,"open":"3596.33","high":"3596.33","low":"3426.53","close":"3446.84","volume":"12967508","vol_ccy":"1296750.8","vol_ccy_quote":"4565675122.9312","confirm":1},{"ts":1718121600000,"open":"3446.83","high":"3514.57","low":"3431.4","close":"3509.9","volume":"5347440.6","vol_ccy":"534744.06","vol_ccy_quote":"1860158709.9826","confirm":1},{"ts":1718164800000,"open":"3509.91","high":"3657.7","low":"3507.5","close":"3618.29","volume":"9436298.3","vol_ccy":"943629.83","vol_ccy_quote":"3385774026.1839","confirm":1},{"ts":1718208000000,"open":"3618.48","high":"3626.29","low":"3477.01","close":"3503.69","volume":"9521675.6","vol_ccy":"952167.56","vol_ccy_quote":"3388334713.1505","confirm":1},{"ts":1718251200000,"open":"3503.69","high":"3538.42","low":"3432.63","close":"3443.11","volume":"9427846.1","vol_ccy":"942784.61","vol_ccy_quote":"3294910435.3667","confirm":1},{"ts":1718294400000,"open":"3443.11","high":"3510.61","low":"3427.63","close":"3491.05","volume":"4466840.7","vol_ccy":"446684.07","vol_ccy_quote":"1551237761.1094","confirm":1},{"ts":1718337600000,"open":"3491.1","high":"3533.24","low":"3461.02","close":"3461.77","volume":"5755906.6","vol_ccy":"575590.66","vol_ccy_quote":"2016779302.9039","confirm":1},{"ts":1718380800000,"open":"3461.77","high":"3530","low":"3362.02","close":"3503.89","volume":"10111920","vol_ccy":"1011192","vol_ccy_quote":"3473549819.118","confirm":1},{"ts":1718424000000,"open":"3503.9","high":"3594.29","low":"3497.54","close":"3565.48","volume":"6978830.3","vol_ccy":"697883.03","vol_ccy_quote":"2473613850.5199","confirm":1},{"ts":1718467200000,"open":"3565.48","high":"3576.37","low":"3536.6","close":"3554.71","volume":"3192302.3","vol_ccy":"319230.23","vol_ccy_quote":"1136612713.2803","confirm":1},{"ts":1718510400000,"open":"3554.71","high":"3612.49","low":"3540.63","close":"3591.29","volume":"4452205.4","vol_ccy":"445220.54","vol_ccy_quote":"1591399826.2828","confirm":1},{"ts":1718553600000,"open":"3591.3","high":"3656","low":"3576.17","close":"3582.6","volume":"5437582.6","vol_ccy":"543758.26","vol_ccy_quote":"1963824387.6163","confirm":1},{"ts":1718596800000,"open":"3582.6","high":"3596.73","low":"3483.6","close":"3497.04","volume":"10176413.7","vol_ccy":"1017641.37","vol_ccy_quote":"3593345214.923","confirm":1},{"ts":1718640000000,"open":"3497.03","high":"3578.94","low":"3346","close":"3441.87","volume":"12840204.1","vol_ccy":"1284020.41","vol_ccy_quote":"4460029325.9256","confirm":1},{"ts":1718683200000,"open":"3441.87","high":"3463.5","low":"3370.94","close":"3423.66","volume":"10109848","vol_ccy":"1010984.8","vol_ccy_quote":"3453206036.6381","confirm":1},{"ts":1718726400000,"open":"3424.32","high":"3573","low":"3385.53","close":"3565.24","volume":"9193976.4","vol_ccy":"919397.64","vol_ccy_quote":"3194119314.54","confirm":1},{"ts":1718769600000,"open":"3565.25","high":"3585","low":"3512.98","close":"3529.39","volume":"6745965.1","vol_ccy":"674596.51","vol_ccy_quote":"2390084401.152","confirm":1},{"ts":1718812800000,"open":"3529.39","high":"3594.94","low":"3523.16","close":"3553.65","volume":"6286204.6","vol_ccy":"628620.46","vol_ccy_quote":"2236830674.5623","confirm":1},{"ts":1718856000000,"open":"3553.64","high":"3626","low":"3491.55","close":"3506.51","volume":"11527114.1","vol_ccy":"1152711.41","vol_ccy_quote":"4112639217.6262","confirm":1},{"ts":1718899200000,"open":"3506.5","high":"3542.12","low":"3486.5","close":"3501.87","volume":"4988443.9","vol_ccy":"498844.39","vol_ccy_quote":"1752935518.0246","confirm":1},{"ts":1718942400000,"open":"3501.87","high":"3532.89","low":"3446.5","close":"3492.61","volume":"10516087.6","vol_ccy":"1051608.76","vol_ccy_quote":"3672355351.5466","confirm":1},{"ts":1718985600000,"open":"3492.83","high":"3547.56","low":"3470.95","close":"3506.73","volume":"4401072.8","vol_ccy":"440107.28","vol_ccy_quote":"1543295710.6758","confirm":1},{"ts":1719028800000,"open":"3506.73","high":"3511.46","low":"3476.07","close":"3505.2","volume":"2996178.1","vol_ccy":"299617.81","vol_ccy_quote":"1047428599.8763","confirm":1},{"ts":1719072000000,"open":"3505.2","high":"3518.88","low":"3485.55","close":"3518.88","volume":"2022620.5","vol_ccy":"202262.05","vol_ccy_quote":"708412144.4316","confirm":1},{"ts":1719115200000,"open":"3518.87","high":"3521.66","low":"3472.06","close":"3475.64","volume":"3157023","vol_ccy":"315702.3","vol_ccy_quote":"1103839660.841","confirm":1},{"ts":1719158400000,"open":"3475.64","high":"3483.56","low":"3386.64","close":"3403.26","volume":"6050269.4","vol_ccy":"605026.94","vol_ccy_quote":"2075909679.8101","confirm":1},{"ts":1719201600000,"open":"3403.27","high":"3414.61","low":"3210.04","close":"3281.31","volume":"15828401.7","vol_ccy":"1582840.17","vol_ccy_quote":"5266667556.4374","confirm":1},{"ts":1719244800000,"open":"3281.31","high":"3386.38","low":"3242.07","close":"3371.22","volume":"11523171.1","vol_ccy":"1152317.11","vol_ccy_quote":"3813118136.7228","confirm":1},{"ts":1719288000000,"open":"3371.22","high":"3425.27","low":"3345.77","close":"3418.88","volume":"7313255.9","vol_ccy":"731325.59","vol_ccy_quote":"2474616103.2984","confirm":1},{"ts":1719331200000,"open":"3418.89","high":"3429.93","low":"3381.28","close":"3395.31","volume":"4583085.8","vol_ccy":"458308.58","vol_ccy_quote":"1560195910.6377","confirm":1},{"ts":1719374400000,"open":"3395.31","high":"3406.63","low":"3346.56","close":"3362","volume":"5177508.1","vol_ccy":"517750.81","vol_ccy_quote":"1749528999.4162","confirm":1},{"ts":1719417600000,"open":"3361.99","high":"3418","low":"3325.54","close":"3383.68","volume":"5636410.5","vol_ccy":"563641.05","vol_ccy_quote":"1900561614.8079","confirm":1},{"ts":1719460800000,"open":"3383.68","high":"3477.93","low":"3366.02","close":"3452.38","volume":"8044742.2","vol_ccy":"804474.22","vol_ccy_quote":"2755503427.7946","confirm":1},{"ts":1719504000000,"open":"3452.38","high":"3489.27","low":"3436","close":"3459.68","volume":"4526973.2","vol_ccy":"452697.32","vol_ccy_quote":"1565843154.3536","confirm":1},{"ts":1719547200000,"open":"3459.68","high":"3476.2","low":"3403.66","close":"3413.61","volume":"7337066.5","vol_ccy":"733706.65","vol_ccy_quote":"2523955896.5204","confirm":1},{"ts":1719590400000,"open":"3413.61","high":"3417.36","low":"3366.6","close":"3386.15","volume":"4879833.7","vol_ccy":"487983.37","vol_ccy_quote":"1653283524.7393","confirm":1},{"ts":1719633600000,"open":"3386.15","high":"3409","low":"3381.21","close":"3394.56","volume":"2509164.2","vol_ccy":"250916.42","vol_ccy_quote":"851504982.9637","confirm":1},{"ts":1719676800000,"open":"3394.55","high":"3396.71","low":"3353.01","close":"3371.88","volume":"2749716.1","vol_ccy":"274971.61","vol_ccy_quote":"928201049.6324","confirm":1},{"ts":1719720000000,"open":"3371.88","high":"3404.65","low":"3358.67","close":"3399.92","volume":"3611320.8","vol_ccy":"361132.08","vol_ccy_quote":"1223840292.2071","confirm":1},{"ts":1719763200000,"open":"3399.92","high":"3524.12","low":"3390.85","close":"3498.09","volume":"6757494.6","vol_ccy":"675749.46","vol_ccy_quote":"2339884632.7252","confirm":1},{"ts":1719806400000,"open":"3498.09","high":"3499.4","low":"3451.66","close":"3474.33","volume":"5594083.6","vol_ccy":"559408.36","vol_ccy_quote":"1944002780.0275","confirm":1},{"ts":1719849600000,"open":"3474.32","high":"3499.76","low":"3422","close":"3457.33","volume":"4487783.2","vol_ccy":"448778.32","vol_ccy_quote":"1552562150.0987","confirm":1},{"ts":1719892800000,"open":"3457.34","high":"3464.49","low":"3401.43","close":"3416.56","volume":"5943928.8","vol_ccy":"594392.88","vol_ccy_quote":"2042088432.2699","confirm":1},{"ts":1719936000000,"open":"3416.55","high":"3434.38","low":"3330.03","close":"3360.94","volume":"5696451.8","vol_ccy":"569645.18","vol_ccy_quote":"1931174386.0833","confirm":1},{"ts":1719979200000,"open":"3360.93","high":"3373","low":"3275.06","close":"3304.54","volume":"9643222.7","vol_ccy":"964322.27","vol_ccy_quote":"3200887132.3384","confirm":1},{"ts":1720022400000,"open":"3304.37","high":"3322.5","low":"3150.39","close":"3242.91","volume":"11285947.4","vol_ccy":"1128594.74","vol_ccy_quote":"3674443005.774","confirm":1},{"ts":1720065600000,"open":"3242.92","high":"3246.69","low":"3087.54","close":"3138.47","volume":"16204935","vol_ccy":"1620493.5","vol_ccy_quote":"5105931623.5418","confirm":1},{"ts":1720108800000,"open":"3138.47","high":"3169.96","low":"2868","close":"2921.03","volume":"17236689.6","vol_ccy":"1723668.96","vol_ccy_quote":"5221212109.8954","confirm":1},{"ts":1720152000000,"open":"2920.92","high":"3006.3","low":"2803.48","close":"2991.79","volume":"22544694.7","vol_ccy":"2254469.47","vol_ccy_quote":"6554925710.57","confirm":1},{"ts":1720195200000,"open":"2991.8","high":"3027.76","low":"2954.22","close":"2980.69","volume":"6567821","vol_ccy":"656782.1","vol_ccy_quote":"1958847252.2057","confirm":1},{"ts":1720238400000,"open":"2980.69","high":"3031","low":"2962.01","close":"3019.95","volume":"4950492","vol_ccy":"495049.2","vol_ccy_quote":"1485842037.663","confirm":1},{"ts":1720281600000,"open":"3019.94","high":"3082.74","low":"3015.16","close":"3051.38","volume":"4924880.5","vol_ccy":"492488.05","vol_ccy_quote":"1504313253.4874","confirm":1},{"ts":1720324800000,"open":"3051.38","high":"3051.38","low":"2955.07","close":"2971.25","volume":"6419984","vol_ccy":"641998.4","vol_ccy_quote":"1925981646.882","confirm":1},{"ts":1720368000000,"open":"2971.25","high":"3010.31","low":"2822.06","close":"2879.42","volume":"11048234.9","vol_ccy":"1104823.49","vol_ccy_quote":"3214333250.4891","confirm":1},{"ts":1720411200000,"open":"2879.43","high":"3098.73","low":"2875.04","close":"2969.29","volume":"19675782.1","vol_ccy":"1967578.21","vol_ccy_quote":"5890428346.9069","confirm":1},{"ts":1720454400000,"open":"2969.11","high":"3077","low":"2944.08","close":"3064.01","volume":"7842153.2","vol_ccy":"784215.32","vol_ccy_quote":"2365916129.4463","confirm":1},{"ts":1720497600000,"open":"3064.02","high":"3116.14","low":"3036.06","close":"3067.66","volume":"10084402.2","vol_ccy":"1008440.22","vol_ccy_quote":"3100356367.9171","confirm":1},{"ts":1720540800000,"open":"3067.66","high":"3089.8","low":"3023.92","close":"3080.16","volume":"5443068.6","vol_ccy":"544306.86","vol_ccy_quote":"1666286320.7587","confirm":1},{"ts":1720584000000,"open":"3080.04","high":"3131.5","low":"3077.13","close":"3122.8","volume":"9217925.4","vol_ccy":"921792.54","vol_ccy_quote":"2860965303.1149","confirm":1},{"ts":1720627200000,"open":"3122.8","high":"3152.59","low":"3053.61","close":"3077.05","volume":"6312274.3","vol_ccy":"631227.43","vol_ccy_quote":"1960524143.5859","confirm":1},{"ts":1720670400000,"open":"3077","high":"3216.66","low":"3074","close":"3118.61","volume":"11389910","vol_ccy":"1138991","vol_ccy_quote":"3587076670.9486","confirm":1},{"ts":1720713600000,"open":"3118.61","high":"3148.99","low":"3055.14","close":"3086.1","volume":"5786788.5","vol_ccy":"578678.85","vol_ccy_quote":"1796604278.814","confirm":1},{"ts":1720756800000,"open":"3086.1","high":"3142","low":"3046.02","close":"3131.11","volume":"8153427.1","vol_ccy":"815342.71","vol_ccy_quote":"2518429575.9055","confirm":1},{"ts":1720800000000,"open":"3131.11","high":"3158","low":"3090","close":"3120.59","volume":"4249180.7","vol_ccy":"424918.07","vol_ccy_quote":"1329279215.928","confirm":1},{"ts":1720843200000,"open":"3120.59","high":"3172.92","low":"3113.2","close":"3155.01","volume":"4466480.3","vol_ccy":"446648.03","vol_ccy_quote":"1405596837.7995","confirm":1},{"ts":1720886400000,"open":"3155","high":"3202.63","low":"3143","close":"3172.38","volume":"3452089.9","vol_ccy":"345208.99","vol_ccy_quote":"1095879386.8923","confirm":1},{"ts":1720929600000,"open":"3172.38","high":"3227.77","low":"3171.36","close":"3190.7","volume":"5225936.3","vol_ccy":"522593.63","vol_ccy_quote":"1671595246.4748","confirm":1},{"ts":1720972800000,"open":"3190.7","high":"3343","low":"3183.35","close":"3328.98","volume":"7602022.1","vol_ccy":"760202.21","vol_ccy_quote":"2487198414.7965","confirm":1},{"ts":1721016000000,"open":"3328.97","high":"3395.77","low":"3320.64","close":"3368.01","volume":"7567014.4","vol_ccy":"756701.44","vol_ccy_quote":"2536984697.2029","confirm":1},{"ts":1721059200000,"open":"3368.01","high":"3500","low":"3358.02","close":"3470.2","volume":"9334043","vol_ccy":"933404.3","vol_ccy_quote":"3206180392.6895","confirm":1},{"ts":1721102400000,"open":"3470.2","high":"3486.25","low":"3345.76","close":"3477.29","volume":"12772544","vol_ccy":"1277254.4","vol_ccy_quote":"4357545588.5239","confirm":1},{"ts":1721145600000,"open":"3477.3","high":"3518.43","low":"3413.77","close":"3480.66","volume":"7645653.2","vol_ccy":"764565.32","vol_ccy_quote":"2650323292.4677","confirm":1},{"ts":1721188800000,"open":"3480.66","high":"3515","low":"3432.14","close":"3437.53","volume":"7969268.4","vol_ccy":"796926.84","vol_ccy_quote":"2768944499.4302","confirm":1},{"ts":1721232000000,"open":"3437.53","high":"3441.99","low":"3376","close":"3431.87","volume":"7131402.2","vol_ccy":"713140.22","vol_ccy_quote":"2430992840.7106","confirm":1},{"ts":1721275200000,"open":"3431.88","high":"3489.68","low":"3384.27","close":"3389.68","volume":"7967378.3","vol_ccy":"796737.83","vol_ccy_quote":"2740814442.535","confirm":1},{"ts":1721318400000,"open":"3389.52","high":"3437.44","low":"3366.97","close":"3429.99","volume":"5492501.5","vol_ccy":"549250.15","vol_ccy_quote":"1872222126.6293","confirm":1},{"ts":1721361600000,"open":"3429.99","high":"3475.17","low":"3376.68","close":"3465.15","volume":"9117966","vol_ccy":"911796.6","vol_ccy_quote":"3122564120.6318","confirm":1},{"ts":1721404800000,"open":"3465.14","high":"3542.25","low":"3464.59","close":"3495.3","volume":"6402218.1","vol_ccy":"640221.81","vol_ccy_quote":"2242428515.8345","confirm":1},{"ts":1721448000000,"open":"3495.29","high":"3509.19","low":"3480","close":"3503.46","volume":"2951368.7","vol_ccy":"295136.87","vol_ccy_quote":"1030900284.6602","confirm":1},{"ts":1721491200000,"open":"3503.46","high":"3540.89","low":"3490.3","close":"3510.7","volume":"3580807.3","vol_ccy":"358080.73","vol_ccy_quote":"1259257402.162","confirm":1},{"ts":1721534400000,"open":"3510.7","high":"3518","low":"3477.2","close":"3499.8","volume":"3299438.2","vol_ccy":"329943.82","vol_ccy_quote":"1153896134.9824","confirm":1},{"ts":1721577600000,"open":"3499.81","high":"3564","low":"3410.23","close":"3517.97","volume":"9496047.2","vol_ccy":"949604.72","vol_ccy_quote":"3321306336.4281","confirm":1},{"ts":1721620800000,"open":"3517.96","high":"3525.57","low":"3435.52","close":"3456.92","volume":"6436812.9","vol_ccy":"643681.29","vol_ccy_quote":"2240245104.5592","confirm":1},{"ts":1721664000000,"open":"3456.92","high":"3500.76","low":"3422.02","close":"3475.66","volume":"5291016.4","vol_ccy":"529101.64","vol_ccy_quote":"1834066774.2738","confirm":1},{"ts":1721707200000,"open":"3475.66","high":"3542","low":"3425","close":"3454.46","volume":"15921395.6","vol_ccy":"1592139.56","vol_ccy_quote":"5542003777.3752","confirm":1},{"ts":1721750400000,"open":"3454.22","high":"3503.29","low":"3389.47","close":"3448.24","volume":"9950917.8","vol_ccy":"995091.78","vol_ccy_quote":"3435046829.8279","confirm":1},{"ts":1721793600000,"open":"3448.24","high":"3472.91","low":"3408.44","close":"3415.87","volume":"5828357.7","vol_ccy":"582835.77","vol_ccy_quote":"2009077799.9856","confirm":1},{"ts":1721836800000,"open":"3415.87","high":"3433.49","low":"3152.43","close":"3168.1","volume":"14791408.2","vol_ccy":"1479140.82","vol_ccy_quote":"4853247831.4672","confirm":1},{"ts":1721880000000,"open":"3168.1","high":"3194.52","low":"3102.72","close":"3141.93","volume":"11769294.1","vol_ccy":"1176929.41","vol_ccy_quote":"3717367671.2396","confirm":1},{"ts":1721923200000,"open":"3141.93","high":"3260.81","low":"3087","close":"3237.14","volume":"11692194.4","vol_ccy":"1169219.44","vol_ccy_quote":"3710199061.882","confirm":1},{"ts":1721966400000,"open":"3237.23","high":"3276.67","low":"3220.81","close":"3255.31","volume":"8978197.3","vol_ccy":"897819.73","vol_ccy_quote":"2919043602.7627","confirm":1},{"ts":1722009600000,"open":"3255.31","high":"3286.86","low":"3242.29","close":"3245.2","volume":"4033316.9","vol_ccy":"403331.69","vol_ccy_quote":"1315138429.2193","confirm":1},{"ts":1722052800000,"open":"3244.92","high":"3328.1","low":"3244.09","close":"3281.82","volume":"5619018.5","vol_ccy":"561901.85","vol_ccy_quote":"1848426929.9661","confirm":1},{"ts":1722096000000,"open":"3281.82","high":"3295.46","low":"3190.02","close":"3238.4","volume":"7889780","vol_ccy":"788978","vol_ccy_quote":"2566402633.9555","confirm":1},{"ts":1722139200000,"open":"3238.4","high":"3280.73","low":"3198","close":"3269.06","volume":"4210273.7","vol_ccy":"421027.37","vol_ccy_quote":"1365520755.676","confirm":1},{"ts":1722182400000,"open":"3269.06","high":"3357.9","low":"3250","close":"3349.47","volume":"4935350.4","vol_ccy":"493535.04","vol_ccy_quote":"1629480826.8216","confirm":1},{"ts":1722225600000,"open":"3349.47","high":"3398","low":"3289.98","close":"3308","volume":"9542629.3","vol_ccy":"954262.93","vol_ccy_quote":"3199177703.9849","confirm":1},{"ts":1722268800000,"open":"3308.01","high":"3353.54","low":"3256.44","close":"3320.57","volume":"8862497.7","vol_ccy":"886249.77","vol_ccy_quote":"2929783513.4186","confirm":1},{"ts":1722312000000,"open":"3320.57","high":"3366.67","low":"3292.1","close":"3321.54","volume":"6459504.4","vol_ccy":"645950.44","vol_ccy_quote":"2151519891.1357","confirm":1},{"ts":1722355200000,"open":"3321.54","high":"3328.38","low":"3233.37","close":"3294.12","volume":"5513477.8","vol_ccy":"551347.78","vol_ccy_quote":"1809042278.4634","confirm":1},{"ts":1722398400000,"open":"3294.11","high":"3351","low":"3263","close":"3303","volume":"7112846.1","vol_ccy":"711284.61","vol_ccy_quote":"2358104684.477","confirm":1},{"ts":1722441600000,"open":"3303","high":"3327.66","low":"3171.74","close":"3178.9","volume":"10194683","vol_ccy":"1019468.3","vol_ccy_quote":"3310226261.7951","confirm":1},{"ts":1722484800000,"open":"3178.9","high":"3207.6","low":"3102","close":"3116.68","volume":"9504704.2","vol_ccy":"950470.42","vol_ccy_quote":"3003843187.2683","confirm":1},{"ts":1722528000000,"open":"3116.68","high":"3219.27","low":"3080.01","close":"3168.24","volume":"9878079.9","vol_ccy":"987807.99","vol_ccy_quote":"3107873641.4274","confirm":1},{"ts":1722571200000,"open":"3168.24","high":"3183.51","low":"2984.4","close":"3038.65","volume":"13411506","vol_ccy":"1341150.6","vol_ccy_quote":"4155371362.5633","confirm":1},{"ts":1722614400000,"open":"3038.66","high":"3048.79","low":"2913.4","close":"2982.1","volume":"11091638.7","vol_ccy":"1109163.87","vol_ccy_quote":"3314923953.9048","confirm":1},{"ts":1722657600000,"open":"2982.11","high":"3018.74","low":"2938.22","close":"2942.59","volume":"5803541.5","vol_ccy":"580354.15","vol_ccy_quote":"1733379677.4337","confirm":1},{"ts":1722700800000,"open":"2942.58","high":"2955.89","low":"2856.65","close":"2916.26","volume":"10983162.8","vol_ccy":"1098316.28","vol_ccy_quote":"3197363411.2916","confirm":1},{"ts":1722744000000,"open":"2916.26","high":"2926.44","low":"2820","close":"2827.78","volume":"8048147.2","vol_ccy":"804814.72","vol_ccy_quote":"2319306000.5698","confirm":1},{"ts":1722787200000,"open":"2827.81","high":"2839","low":"2079.79","close":"2312.88","volume":"52165134","vol_ccy":"5216513.4","vol_ccy_quote":"12932580515.3459","confirm":1},{"ts":1722830400000,"open":"2312.85","high":"2462.21","low":"2151.71","close":"2450.29","volume":"48261356.8","vol_ccy":"4826135.68","vol_ccy_quote":"11100142428.3508","confirm":1},{"ts":1722873600000,"open":"2450.15","high":"2548","low":"2363.05","close":"2492.12","volume":"17592193.2","vol_ccy":"1759219.32","vol_ccy_quote":"4332520741.9357","confirm":1},{"ts":1722916800000,"open":"2492.12","high":"2556.6","low":"2411.31","close":"2527.19","volume":"18358548.5","vol_ccy":"1835854.85","vol_ccy_quote":"4564804792.0056","confirm":1},{"ts":1722960000000,"open":"2527.19","high":"2549.4","low":"2425.07","close":"2506.9","volume":"13336293.5","vol_ccy":"1333629.35","vol_ccy_quote":"3321962577.3025","confirm":1},{"ts":1723003200000,"open":"2506.89","high":"2553.26","low":"2364.09","close":"2412.31","volume":"17987121","vol_ccy":"1798712.1","vol_ccy_quote":"4433441672.9095","confirm":1},{"ts":1723046400000,"open":"2412.31","high":"2466","low":"2306.73","close":"2430.02","volume":"15560799.2","vol_ccy":"1556079.92","vol_ccy_quote":"3702493595.107","confirm":1},{"ts":1723089600000,"open":"2430","high":"2528.58","low":"2406.18","close":"2506.79","volume":"14774923.9","vol_ccy":"1477492.39","vol_ccy_quote":"3632672442.426","confirm":1},{"ts":1723132800000,"open":"2506.99","high":"2725.99","low":"2503.73","close":"2694.54","volume":"14289475.1","vol_ccy":"1428947.51","vol_ccy_quote":"3749701034.4535","confirm":1},{"ts":1723176000000,"open":"2694.55","high":"2709.05","low":"2555","close":"2558.27","volume":"15097466.7","vol_ccy":"1509746.67","vol_ccy_quote":"3972262804.1381","confirm":1},{"ts":1723219200000,"open":"2558.28","high":"2646","low":"2552.22","close":"2602.25","volume":"6791318.1","vol_ccy":"679131.81","vol_ccy_quote":"1761080165.1193","confirm":1},{"ts":1723262400000,"open":"2602.25","high":"2643.88","low":"2588.3","close":"2599.73","volume":"4666693.4","vol_ccy":"466669.34","vol_ccy_quote":"1223096647.8896","confirm":1},{"ts":1723305600000,"open":"2599.78","high":"2675.12","low":"2589.67","close":"2646.66","volume":"4593368.8","vol_ccy":"459336.88","vol_ccy_quote":"1205197161.8169","confirm":1},{"ts":1723348800000,"open":"2646.66","high":"2720","low":"2594","close":"2614","volume":"10615326.5","vol_ccy":"1061532.65","vol_ccy_quote":"2819934041.5922","confirm":1},{"ts":1723392000000,"open":"2614","high":"2646.67","low":"2505","close":"2541.38","volume":"10358650.2","vol_ccy":"1035865.02","vol_ccy_quote":"2665003195.1344","confirm":1},{"ts":1723435200000,"open":"2541.38","high":"2724","low":"2516.11","close":"2689.49","volume":"18502483.9","vol_ccy":"1850248.39","vol_ccy_quote":"4875356170.5755","confirm":1},{"ts":1723478400000,"open":"2689.49","high":"2751.96","low":"2626.16","close":"2655.99","volume":"10362584","vol_ccy":"1036258.4","vol_ccy_quote":"2786228685.9246","confirm":1},{"ts":1723521600000,"open":"2655.98","high":"2677.23","low":"2607","close":"2652","volume":"8861421.5","vol_ccy":"886142.15","vol_ccy_quote":"2345330016.1707","confirm":1},{"ts":1723564800000,"open":"2652","high":"2734.76","low":"2649.95","close":"2709.47","volume":"8110735.9","vol_ccy":"811073.59","vol_ccy_quote":"2192946967.0171","confirm":1},{"ts":1723608000000,"open":"2709.46","high":"2785.13","low":"2632","close":"2673.66","volume":"15820168.3","vol_ccy":"1582016.83","vol_ccy_quote":"4284798150.9128","confirm":1},{"ts":1723651200000,"open":"2673.9","high":"2681.95","low":"2633.43","close":"2652.63","volume":"6060611.4","vol_ccy":"606061.14","vol_ccy_quote":"1610974698.2818","confirm":1},{"ts":1723694400000,"open":"2652.64","high":"2676.05","low":"2588.03","close":"2668.61","volume":"10114155","vol_ccy":"1011415.5","vol_ccy_quote":"2668553257.5141","confirm":1},{"ts":1723737600000,"open":"2668.51","high":"2675.28","low":"2515.13","close":"2580.4","volume":"12523185","vol_ccy":"1252318.5","vol_ccy_quote":"3222607157.8422","confirm":1},{"ts":1723780800000,"open":"2580.39","high":"2629.16","low":"2550","close":"2568.89","volume":"11550947.1","vol_ccy":"1155094.71","vol_ccy_quote":"2998413590.8758","confirm":1},{"ts":1723824000000,"open":"2568.88","high":"2631.58","low":"2563.93","close":"2596.08","volume":"6758139.7","vol_ccy":"675813.97","vol_ccy_quote":"1759392138.4911","confirm":1},{"ts":1723867200000,"open":"2596.07","high":"2618.73","low":"2590.8","close":"2606.84","volume":"3042203.4","vol_ccy":"304220.34","vol_ccy_quote":"792073950.6364","confirm":1},{"ts":1723910400000,"open":"2606.83","high":"2639.47","low":"2598.61","close":"2606.89","volume":"3957005.2","vol_ccy":"395700.52","vol_ccy_quote":"1035461073.4613","confirm":1},{"ts":1723953600000,"open":"2606.9","high":"2688.71","low":"2594.28","close":"2672.39","volume":"7509429.6","vol_ccy":"750942.96","vol_ccy_quote":"1985433969.0384","confirm":1},{"ts":1723996800000,"open":"2672.4","high":"2678.8","low":"2603.65","close":"2644.55","volume":"6366623.9","vol_ccy":"636662.39","vol_ccy_quote":"1679675167.3221","confirm":1},{"ts":1724040000000,"open":"2644.55","high":"2648.6","low":"2562.65","close":"2584.28","volume":"9530374.9","vol_ccy":"953037.49","vol_ccy_quote":"2472081712.9801","confirm":1},{"ts":1724083200000,"open":"2584.28","high":"2678","low":"2573.47","close":"2662.74","volume":"8019329.5","vol_ccy":"801932.95","vol_ccy_quote":"2106325637.1783","confirm":1},{"ts":1724126400000,"open":"2662.73","high":"2695.72","low":"2554.1","close":"2574.71","volume":"12658586.5","vol_ccy":"1265858.65","vol_ccy_quote":"3329801686.6052","confirm":1},{"ts":1724169600000,"open":"2574.91","high":"2609.77","low":"2556.03","close":"2591.1","volume":"5685391.1","vol_ccy":"568539.11","vol_ccy_quote":"1469070930.2709","confirm":1},{"ts":1724212800000,"open":"2591.1","high":"2617.8","low":"2534.5","close":"2601.72","volume":"11383295.2","vol_ccy":"1138329.52","vol_ccy_quote":"2944471969.5458","confirm":1},{"ts":1724256000000,"open":"2601.78","high":"2665.73","low":"2582.88","close":"2616.5","volume":"9490112.5","vol_ccy":"949011.25","vol_ccy_quote":"2491508672.0015","confirm":1},{"ts":1724299200000,"open":"2616.51","high":"2644.5","low":"2590.55","close":"2599.5","volume":"7284941.5","vol_ccy":"728494.15","vol_ccy_quote":"1909572744.0106","confirm":1},{"ts":1724342400000,"open":"2599.5","high":"2653.33","low":"2597","close":"2635.28","volume":"4934497.1","vol_ccy":"493449.71","vol_ccy_quote":"1293973893.3932","confirm":1},{"ts":1724385600000,"open":"2635.29","high":"2699.99","low":"2632.75","close":"2670.69","volume":"13423829.1","vol_ccy":"1342382.91","vol_ccy_quote":"3579709722.4614","confirm":1},{"ts":1724428800000,"open":"2670.48","high":"2802.01","low":"2662.12","close":"2747.3","volume":"11371391.4","vol_ccy":"1137139.14","vol_ccy_quote":"3113138696.218","confirm":1},{"ts":1724472000000,"open":"2747.3","high":"2785","low":"2739.01","close":"2761.24","volume":"4636615.3","vol_ccy":"463661.53","vol_ccy_quote":"1280683948.7057","confirm":1},{"ts":1724515200000,"open":"2761.4","high":"2820.6","low":"2730.06","close":"2764.95","volume":"9053120","vol_ccy":"905312","vol_ccy_quote":"2517640180.5347","confirm":1},{"ts":1724558400000,"open":"2765","high":"2774.84","low":"2733.1","close":"2763.87","volume":"4776863.6","vol_ccy":"477686.36","vol_ccy_quote":"1315903741.2816","confirm":1},{"ts":1724601600000,"open":"2763.87","high":"2793.66","low":"2718.12","close":"2744.41","volume":"5096415","vol_ccy":"509641.5","vol_ccy_quote":"1404965155.8392","confirm":1},{"ts":1724644800000,"open":"2744.4","high":"2752.8","low":"2703.15","close":"2721.73","volume":"7657049","vol_ccy":"765704.9","vol_ccy_quote":"2089581708.9841","confirm":1},{"ts":1724688000000,"open":"2721.73","high":"2733.02","low":"2666.66","close":"2685.53","volume":"7155337.9","vol_ccy":"715533.79","vol_ccy_quote":"1924820079.8958","confirm":1},{"ts":1724731200000,"open":"2685.53","high":"2699.99","low":"2552.01","close":"2578.93","volume":"13734958.7","vol_ccy":"1373495.87","vol_ccy_quote":"3607827253.2352","confirm":1},{"ts":1724774400000,"open":"2578.91","high":"2592","low":"2391","close":"2478.01","volume":"16025514.1","vol_ccy":"1602551.41","vol_ccy_quote":"3981854823.8315","confirm":1},{"ts":1724817600000,"open":"2478.12","high":"2552.2","low":"2427.94","close":"2496.2","volume":"14494232.6","vol_ccy":"1449423.26","vol_ccy_quote":"3617109047.7882","confirm":1},{"ts":1724860800000,"open":"2496.21","high":"2554.99","low":"2456","close":"2523.64","volume":"9981075.7","vol_ccy":"998107.57","vol_ccy_quote":"2510024741.9586","confirm":1},{"ts":1724904000000,"open":"2523.72","high":"2596","low":"2518.66","close":"2576.06","volume":"8395050.8","vol_ccy":"839505.08","vol_ccy_quote":"2149629813.1672","confirm":1},{"ts":1724947200000,"open":"2576.05","high":"2585.79","low":"2505.06","close":"2517.19","volume":"7841394","vol_ccy":"784139.4","vol_ccy_quote":"1989218081.3843","confirm":1},{"ts":1724990400000,"open":"2517.19","high":"2556.1","low":"2434.68","close":"2448.79","volume":"11172563.4","vol_ccy":"1117256.34","vol_ccy_quote":"2788363023.2577","confirm":1},{"ts":1725033600000,"open":"2448.79","high":"2542.98","low":"2431.29","close":"2523.83","volume":"7770621","vol_ccy":"777062.1","vol_ccy_quote":"1942463217.9421","confirm":1},{"ts":1725076800000,"open":"2523.83","high":"2530.19","low":"2511.28","close":"2519.5","volume":"2692182.3","vol_ccy":"269218.23","vol_ccy_quote":"678956470.8174","confirm":1},{"ts":1725120000000,"open":"2519.5","high":"2530","low":"2476.19","close":"2489","volume":"4745040.5","vol_ccy":"474504.05","vol_ccy_quote":"1186768779.462","confirm":1},{"ts":1725163200000,"open":"2488.99","high":"2493.33","low":"2436.77","close":"2480.91","volume":"8184643.3","vol_ccy":"818464.33","vol_ccy_quote":"2020613206.1912","confirm":1},{"ts":1725206400000,"open":"2480.9","high":"2517.38","low":"2398.3","close":"2450.04","volume":"10034150.3","vol_ccy":"1003415.03","vol_ccy_quote":"2461003473.5281","confirm":1},{"ts":1725249600000,"open":"2450.04","high":"2539.55","low":"2433.37","close":"2513.62","volume":"11769135.1","vol_ccy":"1176913.51","vol_ccy_quote":"2933588157.4124","confirm":1},{"ts":1725292800000,"open":"2513.62","high":"2565.72","low":"2505.59","close":"2516.34","volume":"5760307.1","vol_ccy":"576030.71","vol_ccy_quote":"1460760714.7159","confirm":1},{"ts":1725336000000,"open":"2516.34","high":"2526","low":"2435.26","close":"2444.27","volume":"9431000.7","vol_ccy":"943100.07","vol_ccy_quote":"2342724270.2242","confirm":1},{"ts":1725379200000,"open":"2444.23","high":"2469.96","low":"2302.89","close":"2372.89","volume":"14470646.8","vol_ccy":"1447064.68","vol_ccy_quote":"3466335738.3525","confirm":1},{"ts":1725422400000,"open":"2372.88","high":"2459.12","low":"2363.04","close":"2455.41","volume":"11982410","vol_ccy":"1198241","vol_ccy_quote":"2884369839.4971","confirm":1},{"ts":1725465600000,"open":"2455.4","high":"2491.41","low":"2403.6","close":"2405.86","volume":"8134306.2","vol_ccy":"813430.62","vol_ccy_quote":"1993765501.2394","confirm":1},{"ts":1725508800000,"open":"2405.86","high":"2419.33","low":"2355.24","close":"2371.02","volume":"12975326.2","vol_ccy":"1297532.62","vol_ccy_quote":"3103414319.5459","confirm":1},{"ts":1725552000000,"open":"2371.01","high":"2408.89","low":"2347.36","close":"2392.82","volume":"7066097.4","vol_ccy":"706609.74","vol_ccy_quote":"1681099988.3078","confirm":1},{"ts":1725595200000,"open":"2392.82","high":"2409.96","low":"2263.22","close":"2290.14","volume":"20122288.6","vol_ccy":"2012228.86","vol_ccy_quote":"4725697838.8165","confirm":1},{"ts":1725638400000,"open":"2290.13","high":"2293.6","low":"2149.34","close":"2238","volume":"18615263.5","vol_ccy":"1861526.35","vol_ccy_quote":"4144475235.0063","confirm":1},{"ts":1725681600000,"open":"2238.01","high":"2311.7","low":"2237.3","close":"2300.57","volume":"7986087.7","vol_ccy":"798608.77","vol_ccy_quote":"1822326724.02","confirm":1},{"ts":1725724800000,"open":"2300.58","high":"2304.94","low":"2255","close":"2286","volume":"5299305.7","vol_ccy":"529930.57","vol_ccy_quote":"1207624473.7867","confirm":1},{"ts":1725768000000,"open":"2285.99","high":"2311.55","low":"2239.22","close":"2245.43","volume":"8222918.9","vol_ccy":"822291.89","vol_ccy_quote":"1877534141.1948","confirm":1},{"ts":1725811200000,"open":"2245.43","high":"2334.11","low":"2242.68","close":"2304.46","volume":"8854090","vol_ccy":"885409","vol_ccy_quote":"2029480130.3705","confirm":1},{"ts":1725854400000,"open":"2304.47","high":"2339.64","low":"2272.23","close":"2292.55","volume":"11496700.5","vol_ccy":"1149670.05","vol_ccy_quote":"2650755475.6113","confirm":1},{"ts":1725897600000,"open":"2292.56","high":"2383.33","low":"2290.86","close":"2341.19","volume":"11034264.3","vol_ccy":"1103426.43","vol_ccy_quote":"2584260515.6456","confirm":1},{"ts":1725940800000,"open":"2341.19","high":"2372.95","low":"2320.02","close":"2324.82","volume":"9445023.1","vol_ccy":"944502.31","vol_ccy_quote":"2215686235.1829","confirm":1},{"ts":1725984000000,"open":"2324.81","high":"2401","low":"2324.07","close":"2348.21","volume":"9736483.3","vol_ccy":"973648.33","vol_ccy_quote":"2304559908.9796","confirm":1},{"ts":1726027200000,"open":"2348.2","high":"2355.85","low":"2277","close":"2326.38","volume":"15118640.5","vol_ccy":"1511864.05","vol_ccy_quote":"3506317456.0667","confirm":1},{"ts":1726070400000,"open":"2326.37","high":"2392.81","low":"2324.91","close":"2367.92","volume":"9021862.8","vol_ccy":"902186.28","vol_ccy_quote":"2123451075.5205","confirm":1},{"ts":1726113600000,"open":"2367.93","high":"2379.82","low":"2314.5","close":"2322.93","volume":"9381509.1","vol_ccy":"938150.91","vol_ccy_quote":"2202097941.3508","confirm":1},{"ts":1726156800000,"open":"2322.93","high":"2374.19","low":"2322.09","close":"2356.51","volume":"5515930.5","vol_ccy":"551593.05","vol_ccy_quote":"1297093620.5321","confirm":1},{"ts":1726200000000,"open":"2356.5","high":"2412.79","low":"2337.37","close":"2407.99","volume":"10377286.6","vol_ccy":"1037728.66","vol_ccy_quote":"2456245666.0463","confirm":1},{"ts":1726243200000,"open":"2407.98","high":"2467.98","low":"2395.67","close":"2433.1","volume":"8390454.8","vol_ccy":"839045.48","vol_ccy_quote":"2036666322.1471","confirm":1},{"ts":1726286400000,"open":"2433.11","high":"2434","low":"2408.69","close":"2419.02","volume":"3817678.8","vol_ccy":"381767.88","vol_ccy_quote":"923438316.7033","confirm":1},{"ts":1726329600000,"open":"2419.01","high":"2432.41","low":"2375","close":"2420.8","volume":"4359709.1","vol_ccy":"435970.91","vol_ccy_quote":"1050172465.5645","confirm":1},{"ts":1726372800000,"open":"2420.8","high":"2424.61","low":"2395.25","close":"2408.49","volume":"3780447.7","vol_ccy":"378044.77","vol_ccy_quote":"911564868.542","confirm":1},{"ts":1726416000000,"open":"2408.49","high":"2408.99","low":"2252","close":"2278.5","volume":"14223720.4","vol_ccy":"1422372.04","vol_ccy_quote":"3308121163.0052","confirm":1},{"ts":1726459200000,"open":"2278.5","high":"2336","low":"2267","close":"2287.78","volume":"10393779.8","vol_ccy":"1039377.98","vol_ccy_quote":"2388027111.9879","confirm":1},{"ts":1726502400000,"open":"2287.78","high":"2311.43","low":"2263","close":"2283.87","volume":"6993595.7","vol_ccy":"699359.57","vol_ccy_quote":"1597976001.151","confirm":1},{"ts":1726545600000,"open":"2283.87","high":"2394.44","low":"2282.07","close":"2384","volume":"11956487.3","vol_ccy":"1195648.73","vol_ccy_quote":"2792186849.6026","confirm":1},{"ts":1726588800000,"open":"2383.99","high":"2390.37","low":"2309.03","close":"2335.01","volume":"8332811","vol_ccy":"833281.1","vol_ccy_quote":"1955355121.2133","confirm":1},{"ts":1726632000000,"open":"2335.01","high":"2336.41","low":"2276.22","close":"2296.3","volume":"8920763.6","vol_ccy":"892076.36","vol_ccy_quote":"2057614892.3539","confirm":1},{"ts":1726675200000,"open":"2296.29","high":"2413.69","low":"2288","close":"2403.99","volume":"15701550.9","vol_ccy":"1570155.09","vol_ccy_quote":"3685542185.9645","confirm":1},{"ts":1726718400000,"open":"2404","high":"2453.65","low":"2399.49","close":"2440.36","volume":"10225562.5","vol_ccy":"1022556.25","vol_ccy_quote":"2484637228.7153","confirm":1},{"ts":1726761600000,"open":"2440.36","high":"2522.8","low":"2433.33","close":"2521.04","volume":"11640139.7","vol_ccy":"1164013.97","vol_ccy_quote":"2872321725.3205","confirm":1},{"ts":1726804800000,"open":"2521.04","high":"2572.96","low":"2516.13","close":"2560.45","volume":"16342688.8","vol_ccy":"1634268.88","vol_ccy_quote":"4159372861.9512","confirm":1},{"ts":1726848000000,"open":"2560.48","high":"2588","low":"2525.12","close":"2544.06","volume":"6989525.9","vol_ccy":"698952.59","vol_ccy_quote":"1784266152.5335","confirm":1},{"ts":1726891200000,"open":"2544.03","high":"2577.99","low":"2529.17","close":"2559.76","volume":"4752436.1","vol_ccy":"475243.61","vol_ccy_quote":"1214020246.0398","confirm":1},{"ts":1726934400000,"open":"2559.76","high":"2636","low":"2556","close":"2595","volume":"7556210.3","vol_ccy":"755621.03","vol_ccy_quote":"1962268919.7651","confirm":1},{"ts":1726977600000,"open":"2595","high":"2604.5","low":"2552.4","close":"2570.77","volume":"6549562.2","vol_ccy":"654956.22","vol_ccy_quote":"1689022184.4453","confirm":1},{"ts":1727020800000,"open":"2570.77","high":"2689.97","low":"2523.69","close":"2677","volume":"13421301.5","vol_ccy":"1342130.15","vol_ccy_quote":"3489045926.2744","confirm":1},{"ts":1727064000000,"open":"2676.99","high":"2686","low":"2630.66","close":"2675.78","volume":"10629003.4","vol_ccy":"1062900.34","vol_ccy_quote":"2821509094.7734","confirm":1},{"ts":1727107200000,"open":"2675.78","high":"2704.62","low":"2610.01","close":"2628.07","volume":"9645022.1","vol_ccy":"964502.21","vol_ccy_quote":"2561399973.925","confirm":1},{"ts":1727150400000,"open":"2628.07","high":"2667.98","low":"2591.44","close":"2613.08","volume":"9950032","vol_ccy":"995003.2","vol_ccy_quote":"2617952294.8383","confirm":1},{"ts":1727193600000,"open":"2613.07","high":"2674.85","low":"2611.22","close":"2646.61","volume":"8719260.1","vol_ccy":"871926.01","vol_ccy_quote":"2308242104.1912","confirm":1},{"ts":1727236800000,"open":"2646.77","high":"2647","low":"2595","close":"2600.82","volume":"7956266.5","vol_ccy":"795626.65","vol_ccy_quote":"2085048311.1774","confirm":1},{"ts":1727280000000,"open":"2600.82","high":"2609.83","low":"2554","close":"2602.5","volume":"8787337.5","vol_ccy":"878733.75","vol_ccy_quote":"2269193711.4536","confirm":1},{"ts":1727323200000,"open":"2602.5","high":"2664.04","low":"2591.41","close":"2652.09","volume":"10940644.8","vol_ccy":"1094064.48","vol_ccy_quote":"2875833663.9665","confirm":1},{"ts":1727366400000,"open":"2652.1","high":"2666.95","low":"2614.53","close":"2638.92","volume":"6959272.1","vol_ccy":"695927.21","vol_ccy_quote":"1836622698.2173","confirm":1},{"ts":1727409600000,"open":"2638.92","high":"2700","low":"2636.55","close":"2683.72","volume":"10885174.5","vol_ccy":"1088517.45","vol_ccy_quote":"2900907395.604","confirm":1},{"ts":1727452800000,"open":"2683.71","high":"2728.99","low":"2678.14","close":"2691.07","volume":"6228365.2","vol_ccy":"622836.52","vol_ccy_quote":"1682407929.0846","confirm":1},{"ts":1727496000000,"open":"2691.08","high":"2700.93","low":"2650","close":"2670.37","volume":"5584859.9","vol_ccy":"558485.99","vol_ccy_quote":"1491944512.3238","confirm":1},{"ts":1727539200000,"open":"2670.37","high":"2684.97","low":"2655.04","close":"2674.73","volume":"3687191.6","vol_ccy":"368719.16","vol_ccy_quote":"985890700.1105","confirm":1},{"ts":1727582400000,"open":"2674.73","high":"2674.95","low":"2634.15","close":"2666.33","volume":"5896114.2","vol_ccy":"589611.42","vol_ccy_quote":"1564139800.0968","confirm":1},{"ts":1727625600000,"open":"2666.33","high":"2674.32","low":"2600.53","close":"2629.65","volume":"8347681.7","vol_ccy":"834768.17","vol_ccy_quote":"2203682811.4617","confirm":1},{"ts":1727668800000,"open":"2629.65","high":"2643.66","low":"2591.03","close":"2596.39","volume":"10459250.4","vol_ccy":"1045925.04","vol_ccy_quote":"2742004747.4178","confirm":1},{"ts":1727712000000,"open":"2596.4","high":"2633.69","low":"2573.74","close":"2629.94","volume":"8575429.8","vol_ccy":"857542.98","vol_ccy_quote":"2233722711.385","confirm":1},{"ts":1727755200000,"open":"2629.95","high":"2659.94","low":"2480.01","close":"2524.71","volume":"16576682.8","vol_ccy":"1657668.28","vol_ccy_quote":"4268724390.2064","confirm":1},{"ts":1727798400000,"open":"2524.71","high":"2531.7","low":"2412.46","close":"2489.63","volume":"18145486.9","vol_ccy":"1814548.69","vol_ccy_quote":"4495017628.5","confirm":1},{"ts":1727841600000,"open":"2489.64","high":"2492.99","low":"2418.13","close":"2460.3","volume":"11839475.9","vol_ccy":"1183947.59","vol_ccy_quote":"2906931124.3048","confirm":1},{"ts":1727884800000,"open":"2460.31","high":"2478.69","low":"2351.28","close":"2399.2","volume":"13186464","vol_ccy":"1318646.4","vol_ccy_quote":"3158007577.5019","confirm":1},{"ts":1727928000000,"open":"2399.19","high":"2403.36","low":"2308.8","close":"2340.36","volume":"16290921.1","vol_ccy":"1629092.11","vol_ccy_quote":"3822959641.8962","confirm":1},{"ts":1727971200000,"open":"2340.37","high":"2379.93","low":"2310.88","close":"2367.12","volume":"7837096.3","vol_ccy":"783709.63","vol_ccy_quote":"1840403405.4315","confirm":1},{"ts":1728014400000,"open":"2367.11","high":"2418.59","low":"2352","close":"2417.53","volume":"10761159.2","vol_ccy":"1076115.92","vol_ccy_quote":"2563629881.9937","confirm":1},{"ts":1728057600000,"open":"2417.53","high":"2442.48","low":"2389","close":"2399.5","volume":"6593908","vol_ccy":"659390.8","vol_ccy_quote":"1595760954.2376","confirm":1},{"ts":1728100800000,"open":"2399.5","high":"2429","low":"2397.05","close":"2415.15","volume":"4276215.6","vol_ccy":"427621.56","vol_ccy_quote":"1033109094.9381","confirm":1},{"ts":1728144000000,"open":"2415.16","high":"2423.38","low":"2390.04","close":"2413.75","volume":"3449164.1","vol_ccy":"344916.41","vol_ccy_quote":"830840691.8196","confirm":1},{"ts":1728187200000,"open":"2413.76","high":"2458","low":"2410.24","close":"2446.72","volume":"4866704.4","vol_ccy":"486670.44","vol_ccy_quote":"1183702039.9037","confirm":1},{"ts":1728230400000,"open":"2446.72","high":"2513.81","low":"2415.2","close":"2495.92","volume":"8165789.4","vol_ccy":"816578.94","vol_ccy_quote":"2015049185.9287","confirm":1},{"ts":1728273600000,"open":"2495.97","high":"2522.16","low":"2437.08","close":"2474.35","volume":"11841082.7","vol_ccy":"1184108.27","vol_ccy_quote":"2933606292.9522","confirm":1},{"ts":1728316800000,"open":"2474.34","high":"2481.7","low":"2403","close":"2438.63","volume":"8818315.6","vol_ccy":"881831.56","vol_ccy_quote":"2153514981.0193","confirm":1},{"ts":1728360000000,"open":"2438.63","high":"2453.33","low":"2400.8","close":"2419.4","volume":"10282697.7","vol_ccy":"1028269.77","vol_ccy_quote":"2497124907","confirm":1},{"ts":1728403200000,"open":"2419.4","high":"2474.64","low":"2411.05","close":"2447.1","volume":"8684715.7","vol_ccy":"868471.57","vol_ccy_quote":"2123140053.1398","confirm":1},{"ts":1728446400000,"open":"2447.05","high":"2472.39","low":"2423","close":"2461.32","volume":"7641212","vol_ccy":"764121.2","vol_ccy_quote":"1865491860.768","confirm":1},{"ts":1728489600000,"open":"2461.32","high":"2462.66","low":"2351","close":"2395.44","volume":"9932807.3","vol_ccy":"993280.73","vol_ccy_quote":"2382893546.6135","confirm":1},{"ts":1728532800000,"open":"2395.45","high":"2411.71","low":"2368.5","close":"2404.98","volume":"9753507.9","vol_ccy":"975350.79","vol_ccy_quote":"2332142487.7921","confirm":1},{"ts":1728576000000,"open":"2404.99","high":"2421.77","low":"2330.11","close":"2411.24","volume":"11482832.8","vol_ccy":"1148283.28","vol_ccy_quote":"2732378201.7256","confirm":1},{"ts":1728619200000,"open":"2411.25","high":"2454.4","low":"2402.68","close":"2443.9","volume":"8474788","vol_ccy":"847478.8","vol_ccy_quote":"2055098852.4782","confirm":1},{"ts":1728662400000,"open":"2443.9","high":"2472","low":"2433.55","close":"2438.99","volume":"6288594.7","vol_ccy":"628859.47","vol_ccy_quote":"1539058428.2105","confirm":1},{"ts":1728705600000,"open":"2438.99","high":"2484.84","low":"2438.99","close":"2473.48","volume":"5591383.9","vol_ccy":"559138.39","vol_ccy_quote":"1375500029.2","confirm":1},{"ts":1728748800000,"open":"2473.47","high":"2491.71","low":"2453","close":"2457.99","volume":"4040011","vol_ccy":"404001.1","vol_ccy_quote":"999184644.0677","confirm":1},{"ts":1728792000000,"open":"2457.99","high":"2471.98","low":"2436.61","close":"2440.67","volume":"4332494.1","vol_ccy":"433249.41","vol_ccy_quote":"1064486020.8265","confirm":1},{"ts":1728835200000,"open":"2440.68","high":"2526.57","low":"2438","close":"2521.26","volume":"8211402.9","vol_ccy":"821140.29","vol_ccy_quote":"2029909410.9995","confirm":1},{"ts":1728878400000,"open":"2521.26","high":"2645.01","low":"2511.5","close":"2635.84","volume":"17530762.3","vol_ccy":"1753076.23","vol_ccy_quote":"4490763651.2141","confirm":1},{"ts":1728921600000,"open":"2635.84","high":"2654.99","low":"2607.69","close":"2612.72","volume":"7147910.1","vol_ccy":"714791.01","vol_ccy_quote":"1878503817.6616","confirm":1},{"ts":1728964800000,"open":"2612.73","high":"2689.96","low":"2536.77","close":"2573.35","volume":"19579191.9","vol_ccy":"1957919.19","vol_ccy_quote":"5100296699.3099","confirm":1},{"ts":1729008000000,"open":"2573.36","high":"2632.72","low":"2563.31","close":"2617.09","volume":"7905999.2","vol_ccy":"790599.92","vol_ccy_quote":"2053474191.4943","confirm":1},{"ts":1729051200000,"open":"2617","high":"2647.9","low":"2595.2","close":"2607.79","volume":"10760539","vol_ccy":"1076053.9","vol_ccy_quote":"2819362393.6503","confirm":1},{"ts":1729094400000,"open":"2607.79","high":"2645.8","low":"2591.04","close":"2640.98","volume":"5195108.8","vol_ccy":"519510.88","vol_ccy_quote":"1362048325.1935","confirm":1},{"ts":1729137600000,"open":"2640.98","high":"2649.14","low":"2582.92","close":"2630.82","volume":"8702690.1","vol_ccy":"870269.01","vol_ccy_quote":"2275377030.1155","confirm":1},{"ts":1729180800000,"open":"2630.82","high":"2652.5","low":"2575.2","close":"2609.89","volume":"7147627.6","vol_ccy":"714762.76","vol_ccy_quote":"1867406241.1912","confirm":1},{"ts":1729224000000,"open":"2609.88","high":"2664.26","low":"2609","close":"2653.25","volume":"9021847.8","vol_ccy":"902184.78","vol_ccy_quote":"2375543596.2678","confirm":1},{"ts":1729267200000,"open":"2653.26","high":"2676.44","low":"2629.35","close":"2646.67","volume":"5483437.8","vol_ccy":"548343.78","vol_ccy_quote":"1452640358.4426","confirm":1},{"ts":1729310400000,"open":"2646.67","high":"2654.8","low":"2631.06","close":"2646.08","volume":"3272901.9","vol_ccy":"327290.19","vol_ccy_quote":"865163693.6276","confirm":1},{"ts":1729353600000,"open":"2646.07","high":"2655.95","low":"2635.96","close":"2641.2","volume":"2028952.8","vol_ccy":"202895.28","vol_ccy_quote":"536459922.4376","confirm":1},{"ts":1729396800000,"open":"2641.21","high":"2721.9","low":"2638.85","close":"2706.95","volume":"7308696","vol_ccy":"730869.6","vol_ccy_quote":"1959320604.611","confirm":1},{"ts":1729440000000,"open":"2706.88","high":"2771.19","low":"2686.75","close":"2734.77","volume":"8277857.7","vol_ccy":"827785.77","vol_ccy_quote":"2262332196.2731","confirm":1},{"ts":1729483200000,"open":"2734.77","high":"2745.85","low":"2659.19","close":"2679.75","volume":"10268863.5","vol_ccy":"1026886.35","vol_ccy_quote":"2768173512.2487","confirm":1},{"ts":1729526400000,"open":"2679.74","high":"2685","low":"2611","close":"2644.64","volume":"7220482.1","vol_ccy":"722048.21","vol_ccy_quote":"1915387131.5085","confirm":1},{"ts":1729569600000,"open":"2644.64","high":"2659.91","low":"2606.25","close":"2624.13","volume":"9633838","vol_ccy":"963383.8","vol_ccy_quote":"2535226793.7403","confirm":1},{"ts":1729612800000,"open":"2624.14","high":"2644.68","low":"2601.54","close":"2617.09","volume":"4846698.4","vol_ccy":"484669.84","vol_ccy_quote":"1270339409.6108","confirm":1},{"ts":1729656000000,"open":"2617.09","high":"2625.41","low":"2529.01","close":"2540.61","volume":"11369540.1","vol_ccy":"1136954.01","vol_ccy_quote":"2930902346.0279","confirm":1},{"ts":1729699200000,"open":"2540.61","high":"2561.91","low":"2442.8","close":"2544.99","volume":"14216658.4","vol_ccy":"1421665.84","vol_ccy_quote":"3565176121.5947","confirm":1},{"ts":1729742400000,"open":"2544.99","high":"2561.99","low":"2508.22","close":"2526.05","volume":"8196827.8","vol_ccy":"819682.78","vol_ccy_quote":"2077013917.3015","confirm":1},{"ts":1729785600000,"open":"2526.03","high":"2560.84","low":"2506.53","close":"2521.74","volume":"5226108.3","vol_ccy":"522610.83","vol_ccy_quote":"1321572854.08","confirm":1},{"ts":1729828800000,"open":"2521.74","high":"2567.44","low":"2461.46","close":"2525","volume":"14052315.3","vol_ccy":"1405231.53","vol_ccy_quote":"3540182829.3009","confirm":1},{"ts":1729872000000,"open":"2525","high":"2537.4","low":"2380.9","close":"2452.29","volume":"15642800.8","vol_ccy":"1564280.08","vol_ccy_quote":"3850982013.4242","confirm":1},{"ts":1729915200000,"open":"2452.29","high":"2479.94","low":"2442.09","close":"2457.77","volume":"5640173.6","vol_ccy":"564017.36","vol_ccy_quote":"1390553793.5977","confirm":1},{"ts":1729958400000,"open":"2457.78","high":"2509.78","low":"2455.41","close":"2485.09","volume":"4428686.6","vol_ccy":"442868.66","vol_ccy_quote":"1099724070.851","confirm":1},{"ts":1730001600000,"open":"2485.1","high":"2507","low":"2463.29","close":"2502.04","volume":"4806446.6","vol_ccy":"480644.66","vol_ccy_quote":"1193838874.6839","confirm":1},{"ts":1730044800000,"open":"2502.05","high":"2528.99","low":"2471.3","close":"2477.61","volume":"5438719.2","vol_ccy":"543871.92","vol_ccy_quote":"1359967329.8653","confirm":1},{"ts":1730088000000,"open":"2477.61","high":"2545","low":"2473.28","close":"2500.69","volume":"10924725","vol_ccy":"1092472.5","vol_ccy_quote":"2749666251.2215","confirm":1},{"ts":1730131200000,"open":"2500.69","high":"2632.86","low":"2487.45","close":"2608.19","volume":"12221788.8","vol_ccy":"1222178.88","vol_ccy_quote":"3126686933.0902","confirm":1},{"ts":1730174400000,"open":"2608.19","high":"2651.13","low":"2608.19","close":"2648.26","volume":"8183589.5","vol_ccy":"818358.95","vol_ccy_quote":"2150099154.9005","confirm":1},{"ts":1730217600000,"open":"2648.26","high":"2682.93","low":"2600.19","close":"2642.82","volume":"10178233.9","vol_ccy":"1017823.39","vol_ccy_quote":"2689404621.3856","confirm":1},{"ts":1730260800000,"open":"2642.81","high":"2723.23","low":"2636.98","close":"2683.13","volume":"13826825.5","vol_ccy":"1382682.55","vol_ccy_quote":"3708495056.8969","confirm":1},{"ts":1730304000000,"open":"2683.14","high":"2696.63","low":"2636.61","close":"2657.62","volume":"8247732.4","vol_ccy":"824773.24","vol_ccy_quote":"2197330902.6282","confirm":1},{"ts":1730347200000,"open":"2657.65","high":"2658.66","low":"2541","close":"2562.92","volume":"12990955","vol_ccy":"1299095.5","vol_ccy_quote":"3381878416.8649","confirm":1},{"ts":1730390400000,"open":"2562.91","high":"2564.63","low":"2465.02","close":"2503.29","volume":"11835289.3","vol_ccy":"1183528.93","vol_ccy_quote":"2981578702.5939","confirm":1},{"ts":1730433600000,"open":"2503.29","high":"2587.38","low":"2481.48","close":"2500.05","volume":"12317308.9","vol_ccy":"1231730.89","vol_ccy_quote":"3116321322.367","confirm":1},{"ts":1730476800000,"open":"2500.05","high":"2538.5","low":"2485.28","close":"2506.82","volume":"6116752.8","vol_ccy":"611675.28","vol_ccy_quote":"1537445632.1879","confirm":1},{"ts":1730520000000,"open":"2506.82","high":"2514.49","low":"2470.01","close":"2488.98","volume":"5203016.4","vol_ccy":"520301.64","vol_ccy_quote":"1297354800.23","confirm":1},{"ts":1730563200000,"open":"2488.98","high":"2498.59","low":"2421","close":"2449.36","volume":"6091140.4","vol_ccy":"609114.04","vol_ccy_quote":"1499908555.4492","confirm":1},{"ts":1730606400000,"open":"2449.37","high":"2464","low":"2413.06","close":"2442.73","volume":"8368117.1","vol_ccy":"836811.71","vol_ccy_quote":"2044268157.6234","confirm":1},{"ts":1730649600000,"open":"2442.72","high":"2491.98","low":"2410.55","close":"2473.55","volume":"7817397.8","vol_ccy":"781739.78","vol_ccy_quote":"1918558041.5078","confirm":1},{"ts":1730692800000,"open":"2473.55","high":"2486.41","low":"2431.68","close":"2442.51","volume":"7044483.3","vol_ccy":"704448.33","vol_ccy_quote":"1734382565.1353","confirm":1},{"ts":1730736000000,"open":"2442.51","high":"2446.77","low":"2356.44","close":"2421.17","volume":"10894444.3","vol_ccy":"1089444.43","vol_ccy_quote":"2621039948.6932","confirm":1},{"ts":1730779200000,"open":"2421.18","high":"2480.93","low":"2417.59","close":"2441.16","volume":"8100282","vol_ccy":"810028.2","vol_ccy_quote":"1980825738.2751","confirm":1},{"ts":1730822400000,"open":"2441.15","high":"2639.28","low":"2400.01","close":"2580.2","volume":"16766670.6","vol_ccy":"1676667.06","vol_ccy_quote":"4205574050.9641","confirm":1},{"ts":1730865600000,"open":"2580.21","high":"2667.72","low":"2560.22","close":"2634.51","volume":"18061696.5","vol_ccy":"1806169.65","vol_ccy_quote":"4720621374.1075","confirm":1},{"ts":1730908800000,"open":"2634.51","high":"2882.98","low":"2633.89","close":"2853.68","volume":"17486528.5","vol_ccy":"1748652.85","vol_ccy_quote":"4830878596.7717","confirm":1},{"ts":1730952000000,"open":"2853.69","high":"2856.09","low":"2772.98","close":"2847.65","volume":"13559869.9","vol_ccy":"1355986.99","vol_ccy_quote":"3819099601.5377","confirm":1},{"ts":1730995200000,"open":"2847.64","high":"2957","low":"2823.59","close":"2903.23","volume":"14310312.9","vol_ccy":"1431031.29","vol_ccy_quote":"4134166606.9486","confirm":1},{"ts":1731038400000,"open":"2903.22","high":"2958.59","low":"2892","close":"2936.99","volume":"10311459.9","vol_ccy":"1031145.99","vol_ccy_quote":"3013631958.8759","confirm":1},{"ts":1731081600000,"open":"2936.99","high":"2996.35","low":"2890.56","close":"2965.8","volume":"11911686.3","vol_ccy":"1191168.63","vol_ccy_quote":"3513842242.6877","confirm":1},{"ts":1731124800000,"open":"2965.8","high":"3059.99","low":"2954.05","close":"3041.17","volume":"11112045.1","vol_ccy":"1111204.51","vol_ccy_quote":"3369501109.4321","confirm":1},{"ts":1731168000000,"open":"3041.16","high":"3158.8","low":"2992","close":"3135.2","volume":"12978017.1","vol_ccy":"1297801.71","vol_ccy_quote":"4011263545.005","confirm":1},{"ts":1731211200000,"open":"3135.19","high":"3240.64","low":"3130","close":"3211.42","volume":"16349636.7","vol_ccy":"1634963.67","vol_ccy_quote":"5221013939.2255","confirm":1},{"ts":1731254400000,"open":"3211.39","high":"3252.48","low":"3070.87","close":"3195.55","volume":"18536156.5","vol_ccy":"1853615.65","vol_ccy_quote":"5896988169.6493","confirm":1},{"ts":1731297600000,"open":"3195.54","high":"3265.58","low":"3106","close":"3239.53","volume":"18553527.3","vol_ccy":"1855352.73","vol_ccy_quote":"5892222766.2335","confirm":1},{"ts":1731340800000,"open":"3239.53","high":"3390.84","low":"3235.28","close":"3338.01","volume":"23870824.5","vol_ccy":"2387082.45","vol_ccy_quote":"7916390621.7597","confirm":1},{"ts":1731384000000,"open":"3338","high":"3450","low":"3211","close":"3262.29","volume":"27983356.5","vol_ccy":"2798335.65","vol_ccy_quote":"9276909858.576","confirm":1},{"ts":1731427200000,"open":"3262.5","high":"3305.59","low":"3203","close":"3208.72","volume":"12617379.8","vol_ccy":"1261737.98","vol_ccy_quote":"4107309750.4342","confirm":1},{"ts":1731470400000,"open":"3208.71","high":"3328.96","low":"3117.88","close":"3310.42","volume":"19750920.9","vol_ccy":"1975092.09","vol_ccy_quote":"6335960437.2429","confirm":1},{"ts":1731513600000,"open":"3310.43","high":"3333.72","low":"3118.24","close":"3218.47","volume":"15367942","vol_ccy":"1536794.2","vol_ccy_quote":"4937535669.1942","confirm":1},{"ts":1731556800000,"open":"3218.47","high":"3241.49","low":"3054","close":"3077.6","volume":"14524693.1","vol_ccy":"1452469.31","vol_ccy_quote":"4597129164.2486","confirm":1},{"ts":1731600000000,"open":"3077.6","high":"3182.8","low":"3025","close":"3083.4","volume":"10751539.8","vol_ccy":"1075153.98","vol_ccy_quote":"3331661826.2624","confirm":1},{"ts":1731643200000,"open":"3083.4","high":"3132.66","low":"3014.94","close":"3023.81","volume":"13895187.7","vol_ccy":"1389518.77","vol_ccy_quote":"4263184016.316","confirm":1},{"ts":1731686400000,"open":"3023.81","high":"3158","low":"3015.71","close":"3155.31","volume":"9115266.5","vol_ccy":"911526.65","vol_ccy_quote":"2803417896.9287","confirm":1},{"ts":1731729600000,"open":"3155.31","high":"3221.28","low":"3101.47","close":"3142.02","volume":"11208151.4","vol_ccy":"1120815.14","vol_ccy_quote":"3536328253.632","confirm":1},{"ts":1731772800000,"open":"3142.01","high":"3185.68","low":"3035","close":"3080.33","volume":"7541089.5","vol_ccy":"754108.95","vol_ccy_quote":"2347871353.7114","confirm":1},{"ts":1731816000000,"open":"3080.33","high":"3162.8","low":"3068.01","close":"3086.57","volume":"10782780.3","vol_ccy":"1078278.03","vol_ccy_quote":"3360211896.6234","confirm":1},{"ts":1731859200000,"open":"3086.56","high":"3125.94","low":"3043","close":"3113.29","volume":"8096561.9","vol_ccy":"809656.19","vol_ccy_quote":"2501846280.413","confirm":1},{"ts":1731902400000,"open":"3113.4","high":"3158.47","low":"3051.18","close":"3144.05","volume":"12028782.2","vol_ccy":"1202878.22","vol_ccy_quote":"3732085931.3982","confirm":1},{"ts":1731945600000,"open":"3144.05","high":"3225.77","low":"3090.23","close":"3149.72","volume":"13459767.2","vol_ccy":"1345976.72","vol_ccy_quote":"4259152566.9347","confirm":1},{"ts":1731988800000,"open":"3149.73","high":"3160.8","low":"3075.26","close":"3105.33","volume":"10852249.8","vol_ccy":"1085224.98","vol_ccy_quote":"3381236950.7091","confirm":1},{"ts":1732032000000,"open":"3105.33","high":"3145.9","low":"3065.01","close":"3097.09","volume":"8013248.6","vol_ccy":"801324.86","vol_ccy_quote":"2488626871.5714","confirm":1},{"ts":1732075200000,"open":"3097.09","high":"3159.93","low":"3082.04","close":"3130","volume":"10571657.7","vol_ccy":"1057165.77","vol_ccy_quote":"3290735244.3903","confirm":1},{"ts":1732118400000,"open":"3129.99","high":"3135","low":"3030","close":"3082.2","volume":"10913856.7","vol_ccy":"1091385.67","vol_ccy_quote":"3352214270.3201","confirm":1},{"ts":1732161600000,"open":"3082.2","high":"3373.53","low":"3080.74","close":"3277.86","volume":"24270836","vol_ccy":"2427083.6","vol_ccy_quote":"7871799423.6975","confirm":1},{"ts":1732204800000,"open":"3277.71","high":"3388.47","low":"3277.7","close":"3366.8","volume":"12018946.5","vol_ccy":"1201894.65","vol_ccy_quote":"4018134633.3906","confirm":1},{"ts":1732248000000,"open":"3366.79","high":"3429.11","low":"3255.17","close":"3314.53","volume":"16519647.8","vol_ccy":"1651964.78","vol_ccy_quote":"5516595325.1998","confirm":1},{"ts":1732291200000,"open":"3314.53","high":"3366","low":"3265.01","close":"3346.67","volume":"7759474.1","vol_ccy":"775947.41","vol_ccy_quote":"2571144707.7031","confirm":1},{"ts":1732334400000,"open":"3346.67","high":"3497.29","low":"3327.14","close":"3461.58","volume":"14103125.1","vol_ccy":"1410312.51","vol_ccy_quote":"4798807906.449","confirm":1},{"ts":1732377600000,"open":"3461.59","high":"3472.4","low":"3379.69","close":"3428.67","volume":"9132121","vol_ccy":"913212.1","vol_ccy_quote":"3120173693.919","confirm":1},{"ts":1732420800000,"open":"3428.68","high":"3433.8","low":"3281.85","close":"3295.99","volume":"12757501","vol_ccy":"1275750.1","vol_ccy_quote":"4274892067.8751","confirm":1},{"ts":1732464000000,"open":"3296","high":"3374","low":"3288.63","close":"3362.66","volume":"7004894","vol_ccy":"700489.4","vol_ccy_quote":"2336716035.7639","confirm":1},{"ts":1732507200000,"open":"3362.66","high":"3539.57","low":"3348.66","close":"3518.58","volume":"23745169.1","vol_ccy":"2374516.91","vol_ccy_quote":"8195039788.2886","confirm":1},{"ts":1732550400000,"open":"3518.59","high":"3548.8","low":"3364","close":"3435.47","volume":"14943388.7","vol_ccy":"1494338.87","vol_ccy_quote":"5167825230.5462","confirm":1},{"ts":1732593600000,"open":"3435.48","high":"3444.54","low":"3281.6","close":"3297.08","volume":"15806496.7","vol_ccy":"1580649.67","vol_ccy_quote":"5296019096.5084","confirm":1},{"ts":1732636800000,"open":"3297.08","high":"3373.7","low":"3253","close":"3361.45","volume":"9869049.8","vol_ccy":"986904.98","vol_ccy_quote":"3272379243.8276","confirm":1},{"ts":1732680000000,"open":"3361.45","high":"3574.62","low":"3359.54","close":"3552.99","volume":"17306348.6","vol_ccy":"1730634.86","vol_ccy_quote":"5994805870.0523","confirm":1},{"ts":1732723200000,"open":"3553","high":"3686.75","low":"3535.01","close":"3600","volume":"13862319.5","vol_ccy":"1386231.95","vol_ccy_quote":"5004171696.5449","confirm":1},{"ts":1732766400000,"open":"3600","high":"3643.79","low":"3538","close":"3543.25","volume":"12543743.6","vol_ccy":"1254374.36","vol_ccy_quote":"4507408104.2008","confirm":1},{"ts":1732809600000,"open":"3543.24","high":"3603.6","low":"3530.22","close":"3584.88","volume":"5799683.4","vol_ccy":"579968.34","vol_ccy_quote":"2071054630.8402","confirm":1},{"ts":1732852800000,"open":"3584.89","high":"3648","low":"3533.6","close":"3613.91","volume":"9567890.4","vol_ccy":"956789.04","vol_ccy_quote":"3435138708.006","confirm":1},{"ts":1732896000000,"open":"3613.92","high":"3663.47","low":"3560.02","close":"3657.78","volume":"7436924.8","vol_ccy":"743692.48","vol_ccy_quote":"2680671009.4752","confirm":1},{"ts":1732939200000,"open":"3657.79","high":"3727.6","low":"3631.4","close":"3674.69","volume":"9669181.2","vol_ccy":"966918.12","vol_ccy_quote":"3558435842.377","confirm":1},{"ts":1732982400000,"open":"3674.7","high":"3740","low":"3658.07","close":"3707.5","volume":"7728377.3","vol_ccy":"772837.73","vol_ccy_quote":"2858017860.2615","confirm":1},{"ts":1733025600000,"open":"3707.49","high":"3747.99","low":"3675.1","close":"3728.92","volume":"6235387.6","vol_ccy":"623538.76","vol_ccy_quote":"2310711169.8936","confirm":1},{"ts":1733068800000,"open":"3728.92","high":"3764.06","low":"3674.49","close":"3687","volume":"8380603.9","vol_ccy":"838060.39","vol_ccy_quote":"3117509636.0677","confirm":1},{"ts":1733112000000,"open":"3687.01","high":"3710.99","low":"3570.72","close":"3672.59","volume":"14638228.3","vol_ccy":"1463822.83","vol_ccy_quote":"5322795356.848","confirm":1},{"ts":1733155200000,"open":"3672.42","high":"3682.47","low":"3557.3","close":"3641.01","volume":"8791186.4","vol_ccy":"879118.64","vol_ccy_quote":"3184920944.6481","confirm":1},{"ts":1733198400000,"open":"3641","high":"3672.38","low":"3502","close":"3572.43","volume":"12998954.6","vol_ccy":"1299895.46","vol_ccy_quote":"4664930493.3578","confirm":1},{"ts":1733241600000,"open":"3572.43","high":"3709.55","low":"3539.32","close":"3663","volume":"9919202.4","vol_ccy":"991920.24","vol_ccy_quote":"3601980758.5042","confirm":1},{"ts":1733284800000,"open":"3663","high":"3856.84","low":"3661.4","close":"3822.6","volume":"15449443.1","vol_ccy":"1544944.31","vol_ccy_quote":"5789346585.047","confirm":1},{"ts":1733328000000,"open":"3822.61","high":"3910.4","low":"3735.02","close":"3836.92","volume":"17782015.2","vol_ccy":"1778201.52","vol_ccy_quote":"6804641656.2987","confirm":1},{"ts":1733371200000,"open":"3836.92","high":"3958.8","low":"3823","close":"3889.1","volume":"12885150.4","vol_ccy":"1288515.04","vol_ccy_quote":"5023020445.8327","confirm":1},{"ts":1733414400000,"open":"3889.1","high":"3928","low":"3648","close":"3908.59","volume":"15676285.7","vol_ccy":"1567628.57","vol_ccy_quote":"6012060559.0844","confirm":1},{"ts":1733457600000,"open":"3908.6","high":"4042","low":"3833.76","close":"3994.6","volume":"14929249.8","vol_ccy":"1492924.98","vol_ccy_quote":"5855055625.5849","confirm":1},{"ts":1733500800000,"open":"3994.6","high":"4090","low":"3970.6","close":"3987.82","volume":"9143828.6","vol_ccy":"914382.86","vol_ccy_quote":"3680483511.7753","confirm":1},{"ts":1733544000000,"open":"3987.82","high":"4010.8","low":"3966.58","close":"4004.99","volume":"4416407.6","vol_ccy":"441640.76","vol_ccy_quote":"1762415711.134","confirm":1},{"ts":1733587200000,"open":"4004.99","high":"4025.83","low":"3985.6","close":"3990.31","volume":"2738396.6","vol_ccy":"273839.66","vol_ccy_quote":"1096121976.2569","confirm":1},{"ts":1733630400000,"open":"3990.32","high":"4004.93","low":"3923.32","close":"3991.81","volume":"7298452.2","vol_ccy":"729845.22","vol_ccy_quote":"2897687668.9851","confirm":1},{"ts":1733673600000,"open":"3991.82","high":"4017.73","low":"3906","close":"3930.79","volume":"5700275.7","vol_ccy":"570027.57","vol_ccy_quote":"2261994168.2264","confirm":1},{"ts":1733716800000,"open":"3930.8","high":"3949.77","low":"3805.68","close":"3825.1","volume":"15248582.4","vol_ccy":"1524858.24","vol_ccy_quote":"5919581792.1117","confirm":1},{"ts":1733760000000,"open":"3825.1","high":"3866.58","low":"3451.16","close":"3682.22","volume":"25835848.8","vol_ccy":"2583584.88","vol_ccy_quote":"9564982916.1462","confirm":1},{"ts":1733803200000,"open":"3682.22","high":"3773","low":"3555.71","close":"3568.68","volume":"15216993.6","vol_ccy":"1521699.36","vol_ccy_quote":"5602052752.2675","confirm":1},{"ts":1733846400000,"open":"3568.61","high":"3675.05","low":"3515.71","close":"3665.21","volume":"15182605","vol_ccy":"1518260.5","vol_ccy_quote":"5457109947.2065","confirm":1},{"ts":1733889600000,"open":"3665.2","high":"3821","low":"3646.22","close":"3787.47","volume":"10212189.1","vol_ccy":"1021218.91","vol_ccy_quote":"3804296761.0597","confirm":1},{"ts":1733932800000,"open":"3787.47","high":"3948.9","low":"3753.07","close":"3936","volume":"8844260.7","vol_ccy":"884426.07","vol_ccy_quote":"3393909518.4714","confirm":1},{"ts":1733976000000,"open":"3936","high":"3988.58","low":"3890.99","close":"3958.39","volume":"12795607.5","vol_ccy":"1279560.75","vol_ccy_quote":"5039258418.5272","confirm":1},{"ts":1734019200000,"open":"3958.39","high":"3987.48","low":"3835.11","close":"3933.4","volume":"10016893.1","vol_ccy":"1001689.31","vol_ccy_quote":"3908698670.1765","confirm":1},{"ts":1734062400000,"open":"3933.4","high":"3968.66","low":"3871","close":"3886.21","volume":"8907650.2","vol_ccy":"890765.02","vol_ccy_quote":"3486443753.2724","confirm":1},{"ts":1734105600000,"open":"3886.22","high":"3947.16","low":"3879.41","close":"3911.21","volume":"5935738","vol_ccy":"593573.8","vol_ccy_quote":"2324590491.4494","confirm":1},{"ts":1734148800000,"open":"3911.21","high":"3936.5","low":"3846.55","close":"3888.68","volume":"5726072.9","vol_ccy":"572607.29","vol_ccy_quote":"2228591342.6916","confirm":1},{"ts":1734192000000,"open":"3888.67","high":"3899.11","low":"3824.28","close":"3874.79","volume":"4835890.3","vol_ccy":"483589.03","vol_ccy_quote":"1868163709.6658","confirm":1},{"ts":1734235200000,"open":"3874.8","high":"3912.86","low":"3831.8","close":"3895.03","volume":"6030232.7","vol_ccy":"603023.27","vol_ccy_quote":"2337720047.4124","confirm":1},{"ts":1734278400000,"open":"3895.03","high":"4026.74","low":"3843.62","close":"3943.48","volume":"9328559.2","vol_ccy":"932855.92","vol_ccy_quote":"3681030058.0538","confirm":1},{"ts":1734321600000,"open":"3943.48","high":"3983.71","low":"3883","close":"3941.6","volume":"9818639.6","vol_ccy":"981863.96","vol_ccy_quote":"3864438691.0638","confirm":1},{"ts":1734364800000,"open":"3941.61","high":"4109.56","low":"3939","close":"4035","volume":"13349074.4","vol_ccy":"1334907.44","vol_ccy_quote":"5364874553.4668","confirm":1},{"ts":1734408000000,"open":"4035.01","high":"4035.01","low":"3914.7","close":"3938.4","volume":"10747019.9","vol_ccy":"1074701.99","vol_ccy_quote":"4290402220.494","confirm":1},{"ts":1734451200000,"open":"3938.4","high":"3985.72","low":"3833.24","close":"3849.68","volume":"10869774.1","vol_ccy":"1086977.41","vol_ccy_quote":"4244335039.8654","confirm":1},{"ts":1734494400000,"open":"3849.68","high":"3891.61","low":"3803.42","close":"3868","volume":"9175484.8","vol_ccy":"917548.48","vol_ccy_quote":"3533167535.2533","confirm":1},{"ts":1734537600000,"open":"3868","high":"3910.14","low":"3541","close":"3668.05","volume":"23533053","vol_ccy":"2353305.3","vol_ccy_quote":"8712343661.2055","confirm":1},{"ts":1734580800000,"open":"3668.04","high":"3720","low":"3572","close":"3613.81","volume":"11063185.6","vol_ccy":"1106318.56","vol_ccy_quote":"4045678814.1033","confirm":1},{"ts":1734624000000,"open":"3613.81","high":"3638.1","low":"3322","close":"3413.98","volume":"28229684.2","vol_ccy":"2822968.42","vol_ccy_quote":"9728288835.0053","confirm":1},{"ts":1734667200000,"open":"3413.9","high":"3431.45","low":"3101","close":"3373.8","volume":"36240445.3","vol_ccy":"3624044.53","vol_ccy_quote":"11851618040.2949","confirm":1},{"ts":1734710400000,"open":"3373.8","high":"3498","low":"3366.17","close":"3468.22","volume":"10489455.8","vol_ccy":"1048945.58","vol_ccy_quote":"3604513499.7772","confirm":1},{"ts":1734753600000,"open":"3468.22","high":"3554.98","low":"3345.5","close":"3390.4","volume":"14004074.3","vol_ccy":"1400407.43","vol_ccy_quote":"4830004886.7529","confirm":1},{"ts":1734796800000,"open":"3390.4","high":"3401.94","low":"3292.86","close":"3356.14","volume":"9167287.2","vol_ccy":"916728.72","vol_ccy_quote":"3072543165.0075","confirm":1},{"ts":1734840000000,"open":"3356.14","high":"3403.74","low":"3273.58","close":"3302.35","volume":"9724454.9","vol_ccy":"972445.49","vol_ccy_quote":"3249848615.1409","confirm":1},{"ts":1734883200000,"open":"3302.36","high":"3357.55","low":"3216.47","close":"3351.32","volume":"11391995","vol_ccy":"1139199.5","vol_ccy_quote":"3741719597.8415","confirm":1},{"ts":1734926400000,"open":"3351.31","high":"3363.96","low":"3260.57","close":"3277.81","volume":"12261977.1","vol_ccy":"1226197.71","vol_ccy_quote":"4067465104.7121","confirm":1},{"ts":1734969600000,"open":"3277.81","high":"3466.99","low":"3271.37","close":"3397.78","volume":"11831268.8","vol_ccy":"1183126.88","vol_ccy_quote":"3993106148.5754","confirm":1},{"ts":1735012800000,"open":"3397.78","high":"3512.12","low":"3385.01","close":"3493.55","volume":"8846308.7","vol_ccy":"884630.87","vol_ccy_quote":"3037517665.4724","confirm":1},{"ts":1735056000000,"open":"3493.55","high":"3541.88","low":"3431.09","close":"3478.52","volume":"7539163","vol_ccy":"753916.3","vol_ccy_quote":"2628628769.9466","confirm":1},{"ts":1735099200000,"open":"3478.59","high":"3548.5","low":"3457","close":"3473.2","volume":"7517555.2","vol_ccy":"751755.52","vol_ccy_quote":"2628339715.1457","confirm":1},{"ts":1735142400000,"open":"3473.2","high":"3515.76","low":"3441","close":"3455.82","volume":"5344333.2","vol_ccy":"534433.32","vol_ccy_quote":"1855180598.7187","confirm":1},{"ts":1735185600000,"open":"3455.82","high":"3455.83","low":"3328.07","close":"3344.24","volume":"10122051.3","vol_ccy":"1012205.13","vol_ccy_quote":"3424546694.2425","confirm":1},{"ts":1735228800000,"open":"3344.24","high":"3389.31","low":"3303.53","close":"3379.01","volume":"7177136.5","vol_ccy":"717713.65","vol_ccy_quote":"2399380137.8862","confirm":1},{"ts":1735272000000,"open":"3378.93","high":"3444","low":"3307.6","close":"3326.03","volume":"11593114.6","vol_ccy":"1159311.46","vol_ccy_quote":"3913168811.7725","confirm":1},{"ts":1735315200000,"open":"3326.02","high":"3367","low":"3308.14","close":"3345.2","volume":"5483955.6","vol_ccy":"548395.56","vol_ccy_quote":"1829168597.1914","confirm":1},{"ts":1735358400000,"open":"3345.2","high":"3396.79","low":"3333.01","close":"3368.55","volume":"4785737","vol_ccy":"478573.7","vol_ccy_quote":"1608164374.1053","confirm":1},{"ts":1735401600000,"open":"3368.55","high":"3429.41","low":"3365.16","close":"3383.39","volume":"3462652.2","vol_ccy":"346265.22","vol_ccy_quote":"1175674991.1683","confirm":1},{"ts":1735444800000,"open":"3383.4","high":"3414.47","low":"3354.26","close":"3373.66","volume":"4295160.3","vol_ccy":"429516.03","vol_ccy_quote":"1455544231.3484","confirm":1},{"ts":1735488000000,"open":"3373.66","high":"3437.5","low":"3326.08","close":"3404","volume":"6452986.3","vol_ccy":"645298.63","vol_ccy_quote":"2179742779.5614","confirm":1},{"ts":1735531200000,"open":"3404","high":"3434.96","low":"3304.7","close":"3324.02","volume":"9528314.6","vol_ccy":"952831.46","vol_ccy_quote":"3214407777.8569","confirm":1},{"ts":1735574400000,"open":"3324.01","high":"3420.21","low":"3308.16","close":"3341.2","volume":"8272824.6","vol_ccy":"827282.46","vol_ccy_quote":"2779407585.9525","confirm":1},{"ts":1735617600000,"open":"3341.19","high":"3452.02","low":"3329.19","close":"3413.63","volume":"7275887.5","vol_ccy":"727588.75","vol_ccy_quote":"2471942744.9513","confirm":1},{"ts":1735660800000,"open":"3413.63","high":"3417","low":"3328.01","close":"3355.23","volume":"5717209.6","vol_ccy":"571720.96","vol_ccy_quote":"1922421778.4536","confirm":1},{"ts":1735704000000,"open":"3355.23","high":"3360.6","low":"3314.22","close":"3353.6","volume":"4573132.2","vol_ccy":"457313.22","vol_ccy_quote":"1527150277.8149","confirm":1},{"ts":1735747200000,"open":"3353.61","high":"3406","low":"3323.08","close":"3389","volume":"4522418.9","vol_ccy":"452241.89","vol_ccy_quote":"1523375249.5115","confirm":1},{"ts":1735790400000,"open":"3389","high":"3511.82","low":"3388.5","close":"3463.49","volume":"9725898.2","vol_ccy":"972589.82","vol_ccy_quote":"3359995140.5956","confirm":1},{"ts":1735833600000,"open":"3463.5","high":"3490","low":"3421.75","close":"3470.86","volume":"5402516.5","vol_ccy":"540251.65","vol_ccy_quote":"1868224683.6259","confirm":1},{"ts":1735876800000,"open":"3470.87","high":"3575.77","low":"3423.23","close":"3564.99","volume":"8775768.9","vol_ccy":"877576.89","vol_ccy_quote":"3064131688.9286","confirm":1},{"ts":1735920000000,"open":"3565","high":"3632","low":"3564.99","close":"3598.48","volume":"7701159.3","vol_ccy":"770115.93","vol_ccy_quote":"2771617261.1753","confirm":1},{"ts":1735963200000,"open":"3598.47","high":"3664.82","low":"3572.39","close":"3608","volume":"7383358.3","vol_ccy":"738335.83","vol_ccy_quote":"2669094074.76","confirm":1},{"ts":1736006400000,"open":"3608","high":"3677.99","low":"3601.42","close":"3638.54","volume":"4591815.3","vol_ccy":"459181.53","vol_ccy_quote":"1672610843.2743","confirm":1},{"ts":1736049600000,"open":"3638.54","high":"3650","low":"3593.15","close":"3629.49","volume":"4877673.9","vol_ccy":"487767.39","vol_ccy_quote":"1765937124.3655","confirm":1},{"ts":1736092800000,"open":"3629.5","high":"3685","low":"3610.42","close":"3665.15","volume":"5548067.1","vol_ccy":"554806.71","vol_ccy_quote":"2023729350.794","confirm":1},{"ts":1736136000000,"open":"3665.18","high":"3714.99","low":"3622.3","close":"3714.91","volume":"10180464.4","vol_ccy":"1018046.44","vol_ccy_quote":"3732392856.3072","confirm":1},{"ts":1736179200000,"open":"3714.91","high":"3746.33","low":"3655.63","close":"3682.83","volume":"7345195.1","vol_ccy":"734519.51","vol_ccy_quote":"2712970621.0967","confirm":1},{"ts":1736222400000,"open":"3682.84","high":"3686.8","low":"3411","close":"3462","volume":"17362086.3","vol_ccy":"1736208.63","vol_ccy_quote":"6175046178.8393","confirm":1},{"ts":1736265600000,"open":"3462","high":"3491.84","low":"3342","close":"3360.55","volume":"14563216.9","vol_ccy":"1456321.69","vol_ccy_quote":"4967172734.0604","confirm":1},{"ts":1736308800000,"open":"3360.55","high":"3387","low":"3306.84","close":"3347.69","volume":"12886771.8","vol_ccy":"1288677.18","vol_ccy_quote":"4318031346.2028","confirm":1},{"ts":1736352000000,"open":"3347.69","high":"3357.9","low":"3208.6","close":"3325.01","volume":"13688343.8","vol_ccy":"1368834.38","vol_ccy_quote":"4505734052.1829","confirm":1},{"ts":1736395200000,"open":"3325","high":"3345.1","low":"3210.62","close":"3320.69","volume":"11164507.28","vol_ccy":"1116451.339","vol_ccy_quote":"3669692588.96208","confirm":1},{"ts":1736438400000,"open":"3320.69","high":"3328.09","low":"3156.74","close":"3254.52","volume":"10353534.34","vol_ccy":"1035353.434","vol_ccy_quote":"3348786547.87376","confirm":1},{"ts":1736481600000,"open":"3254.52","high":"3321.7","low":"3194.28","close":"3245.21","volume":"13665306.17","vol_ccy":"1366530.617","vol_ccy_quote":"4460256253.05032","confirm":1},{"ts":1736524800000,"open":"3245.22","high":"3323.58","low":"3230.85","close":"3237.36","volume":"6800772.31","vol_ccy":"680077.231","vol_ccy_quote":"2223826061.12073","confirm":1},{"ts":1736568000000,"open":"3237.36","high":"3283.39","low":"3216.62","close":"3271.6","volume":"4792240.8","vol_ccy":"479224.08","vol_ccy_quote":"1559282374.15064","confirm":1},{"ts":1736611200000,"open":"3271.59","high":"3320.85","low":"3258.58","close":"3286.86","volume":"3056802.93","vol_ccy":"305680.293","vol_ccy_quote":"1004175059.58372","confirm":1},{"ts":1736654400000,"open":"3286.86","high":"3296.58","low":"3223.6","close":"3285.83","volume":"5494047.69","vol_ccy":"549404.769","vol_ccy_quote":"1790999046.08341","confirm":1},{"ts":1736697600000,"open":"3285.82","high":"3338.98","low":"3233.03","close":"3242.57","volume":"7674491.06","vol_ccy":"767449.106","vol_ccy_quote":"2514819321.59216","confirm":1},{"ts":1736740800000,"open":"3242.56","high":"3261.63","low":"2907.25","close":"3048.79","volume":"27571701.24","vol_ccy":"2757170.124","vol_ccy_quote":"8498538992.38959","confirm":1},{"ts":1736784000000,"open":"3048.79","high":"3175.97","low":"2986.47","close":"3159.19","volume":"11515520.7","vol_ccy":"1151552.07","vol_ccy_quote":"3539815978.43347","confirm":1},{"ts":1736827200000,"open":"3159.19","high":"3256.87","low":"3158.02","close":"3199.4","volume":"11701195.2","vol_ccy":"1170119.52","vol_ccy_quote":"3751873330.68423","confirm":1},{"ts":1736870400000,"open":"3199.4","high":"3245.99","low":"3172.24","close":"3241.59","volume":"6726985.3","vol_ccy":"672698.53","vol_ccy_quote":"2163052383.90323","confirm":1},{"ts":1736913600000,"open":"3241.59","high":"3354.56","low":"3186.52","close":"3334.65","volume":"12629703.37","vol_ccy":"1262970.337","vol_ccy_quote":"4121877046.22729","confirm":1},{"ts":1736956800000,"open":"3334.65","high":"3474","low":"3323.25","close":"3363.83","volume":"10829061.55","vol_ccy":"1082906.155","vol_ccy_quote":"3680239069.03706","confirm":1},{"ts":1737000000000,"open":"3363.83","high":"3392.59","low":"3265.32","close":"3333.11","volume":"12912692.49","vol_ccy":"1291269.249","vol_ccy_quote":"4296238744.39757","confirm":1},{"ts":1737043200000,"open":"3333.11","high":"3397.92","low":"3268.9","close":"3361.52","volume":"8553819.21","vol_ccy":"855381.921","vol_ccy_quote":"2857558347.04848","confirm":1},{"ts":1737086400000,"open":"3361.52","high":"3450.95","low":"3348.11","close":"3422.14","volume":"8663680.27","vol_ccy":"866368.027","vol_ccy_quote":"2952358563.32934","confirm":1},{"ts":1737129600000,"open":"3422.15","high":"3526.43","low":"3368","close":"3384","volume":"9889629.41","vol_ccy":"988962.941","vol_ccy_quote":"3411427859.66656","confirm":1},{"ts":1737172800000,"open":"3384","high":"3395.75","low":"3227.1","close":"3307.9","volume":"17244643.9","vol_ccy":"1724464.39","vol_ccy_quote":"5692867414.50346","confirm":1},{"ts":1737216000000,"open":"3307.91","high":"3379.06","low":"3249.39","close":"3336.15","volume":"7992797.37","vol_ccy":"799279.737","vol_ccy_quote":"2640563769.69987","confirm":1},{"ts":1737259200000,"open":"3336.16","high":"3427.23","low":"3131","close":"3385.04","volume":"21436901.85","vol_ccy":"2143690.185","vol_ccy_quote":"7005142001.54519","confirm":1},{"ts":1737302400000,"open":"3385.01","high":"3449.99","low":"3142.64","close":"3272.66","volume":"24002913.79","vol_ccy":"2400291.379","vol_ccy_quote":"7839571926.39047","confirm":1},{"ts":1737345600000,"open":"3272.65","high":"3457.78","low":"3250.07","close":"3336.08","volume":"19041323.7","vol_ccy":"1904132.37","vol_ccy_quote":"6388738531.30848","confirm":1},{"ts":1737388800000,"open":"3336.09","high":"3392.16","low":"3203.26","close":"3263.49","volume":"17657012.85","vol_ccy":"1765701.285","vol_ccy_quote":"5816436282.84471","confirm":1},{"ts":1737432000000,"open":"3263.49","high":"3336","low":"3213.6","close":"3295.44","volume":"9503976.85","vol_ccy":"950397.685","vol_ccy_quote":"3115122894.08937","confirm":1},{"ts":1737475200000,"open":"3295.41","high":"3369.65","low":"3290.63","close":"3331.52","volume":"6937296.76","vol_ccy":"693729.676","vol_ccy_quote":"2310741016.2403","confirm":1},{"ts":1737518400000,"open":"3331.52","high":"3340","low":"3266","close":"3278.9","volume":"7334166.25","vol_ccy":"733416.625","vol_ccy_quote":"2420405302.22563","confirm":1},{"ts":1737561600000,"open":"3278.9","high":"3293.7","low":"3205","close":"3226.87","volume":"6786196.8","vol_ccy":"678619.68","vol_ccy_quote":"2207035778.15747","confirm":1},{"ts":1737604800000,"open":"3227","high":"3287.47","low":"3183.47","close":"3259.22","volume":"9839648.29","vol_ccy":"983964.829","vol_ccy_quote":"3176998426.22103","confirm":1},{"ts":1737648000000,"open":"3259.22","high":"3351.78","low":"3194.3","close":"3302.59","volume":"13103611.41","vol_ccy":"1310361.141","vol_ccy_quote":"4287040944.77275","confirm":1},{"ts":1737691200000,"open":"3302.59","high":"3429.99","low":"3292.16","close":"3384.1","volume":"10289762.82","vol_ccy":"1028976.282","vol_ccy_quote":"3485628313.50347","confirm":1},{"ts":1737734400000,"open":"3383.82","high":"3410.41","low":"3268.8","close":"3319.92","volume":"6788694.84","vol_ccy":"678869.484","vol_ccy_quote":"2266365004.051","confirm":1},{"ts":1737777600000,"open":"3319.92","high":"3346.45","low":"3271.03","close":"3334.72","volume":"5026790.44","vol_ccy":"502679.044","vol_ccy_quote":"1661180954.40964","confirm":1},{"ts":1737820800000,"open":"3334.72","high":"3351.99","low":"3313.6","close":"3339.52","volume":"3965674.89","vol_ccy":"396567.489","vol_ccy_quote":"1322562806.50999","confirm":1},{"ts":1737864000000,"open":"3339.52","high":"3363.31","low":"3292","close":"3315.24","volume":"5010672.54","vol_ccy":"501067.254","vol_ccy_quote":"1662909694.48106","confirm":1},{"ts":1737907200000,"open":"3315.25","high":"3345.98","low":"3160.1","close":"3183.25","volume":"9514187.32","vol_ccy":"951418.732","vol_ccy_quote":"3085190954.9224","confirm":1},{"ts":1737950400000,"open":"3183.25","high":"3183.26","low":"3019.39","close":"3133.4","volume":"18847558.34","vol_ccy":"1884755.834","vol_ccy_quote":"5834822430.80537","confirm":1},{"ts":1737993600000,"open":"3133.41","high":"3241","low":"3045.54","close":"3203.36","volume":"11166673.18","vol_ccy":"1116667.318","vol_ccy_quote":"3507543213.58494","confirm":1},{"ts":1738036800000,"open":"3203.35","high":"3223.76","low":"3156.3","close":"3181.67","volume":"6536743.03","vol_ccy":"653674.303","vol_ccy_quote":"2086392080.13535","confirm":1},{"ts":1738080000000,"open":"3181.67","high":"3183.67","low":"3039.35","close":"3130.61","volume":"8761431.95","vol_ccy":"876143.195","vol_ccy_quote":"2729599916.40603","confirm":1},{"ts":1738123200000,"open":"3130.61","high":"3164.17","low":"3080.2","close":"3100.89","volume":"5662671.95","vol_ccy":"566267.195","vol_ccy_quote":"1768200878.93879","confirm":1},{"ts":1738166400000,"open":"3100.89","high":"3202.61","low":"3053.37","close":"3201.1","volume":"12122426.71","vol_ccy":"1212242.671","vol_ccy_quote":"3788366342.15715","confirm":1},{"ts":1738209600000,"open":"3201.1","high":"3282","low":"3178.35","close":"3255.98","volume":"7918573.43","vol_ccy":"791857.343","vol_ccy_quote":"2558062203.03716","confirm":1},{"ts":1738252800000,"open":"3255.98","high":"3284.5","low":"3221.25","close":"3231.11","volume":"5405124.61","vol_ccy":"540512.461","vol_ccy_quote":"1760109050.31083","confirm":1},{"ts":1738296000000,"open":"3231.1","high":"3428.4","low":"3213.48","close":"3427.61","volume":"11701223.27","vol_ccy":"1170122.327","vol_ccy_quote":"3889303099.65032","confirm":1},{"ts":1738339200000,"open":"3427.6","high":"3437.77","low":"3278.4","close":"3292.97","volume":"11047895.36","vol_ccy":"1104789.536","vol_ccy_quote":"3686110871.61017","confirm":1},{"ts":1738382400000,"open":"3292.97","high":"3307.69","low":"3224.68","close":"3251.43","volume":"7292326.07","vol_ccy":"729232.607","vol_ccy_quote":"2377680543.38874","confirm":1},{"ts":1738425600000,"open":"3251.43","high":"3267.98","low":"3068.02","close":"3077.6","volume":"11135291.28","vol_ccy":"1113529.128","vol_ccy_quote":"3515323940.50654","confirm":1},{"ts":1738468800000,"open":"3077.53","high":"3138.71","low":"3050.01","close":"3080.98","volume":"9584347.9","vol_ccy":"958434.79","vol_ccy_quote":"2961860658.6178","confirm":1},{"ts":1738512000000,"open":"3080.97","high":"3082.16","low":"2086.11","close":"2526.52","volume":"58314266.03","vol_ccy":"5831426.603","vol_ccy_quote":"15643805384.11353","confirm":1},{"ts":1738555200000,"open":"2526.53","high":"2727.77","low":"2446.45","close":"2700.04","volume":"31769939.51","vol_ccy":"3176993.951","vol_ccy_quote":"8200974547.69519","confirm":1},{"ts":1738598400000,"open":"2700.03","high":"2921.02","low":"2666.52","close":"2811","volume":"17140936.4","vol_ccy":"1714093.64","vol_ccy_quote":"4763054191.19901","confirm":1},{"ts":1738641600000,"open":"2810.81","high":"2845.7","low":"2662.53","close":"2777.6","volume":"21128612.76","vol_ccy":"2112861.276","vol_ccy_quote":"5818216481.69776","confirm":1},{"ts":1738684800000,"open":"2777.6","high":"2869.99","low":"2632.05","close":"2720.48","volume":"15522815.43","vol_ccy":"1552281.543","vol_ccy_quote":"4263113066.15583","confirm":1},{"ts":1738728000000,"open":"2720.47","high":"2828.47","low":"2708.69","close":"2773.68","volume":"11905045.06","vol_ccy":"1190504.506","vol_ccy_quote":"3302905674.10497","confirm":1},{"ts":1738771200000,"open":"2773.61","high":"2819","low":"2715.24","close":"2806.4","volume":"10246510.95","vol_ccy":"1024651.095","vol_ccy_quote":"2837422629.02626","confirm":1},{"ts":1738814400000,"open":"2806.41","high":"2858.59","low":"2683","close":"2705.7","volume":"12888030.08","vol_ccy":"1288803.008","vol_ccy_quote":"3594586045.29959","confirm":1},{"ts":1738857600000,"open":"2705.7","high":"2739.96","low":"2654.95","close":"2715.8","volume":"9357291.26","vol_ccy":"935729.126","vol_ccy_quote":"2528584664.07721","confirm":1},{"ts":1738900800000,"open":"2715.8","high":"2797.97","low":"2668","close":"2722.02","volume":"13628121.42","vol_ccy":"1362812.142","vol_ccy_quote":"3735890126.39021","confirm":1},{"ts":1738944000000,"open":"2722.05","high":"2729.51","low":"2561.77","close":"2641.54","volume":"12859674.45","vol_ccy":"1285967.445","vol_ccy_quote":"3403060145.36649","confirm":1},{"ts":1738987200000,"open":"2641.53","high":"2649.12","low":"2588.16","close":"2605.61","volume":"7655735.88","vol_ccy":"765573.588","vol_ccy_quote":"2002831775.91503","confirm":1},{"ts":1739030400000,"open":"2605.61","high":"2699.96","low":"2590","close":"2678.3","volume":"5575156.78","vol_ccy":"557515.678","vol_ccy_quote":"1471918374.3784","confirm":1},{"ts":1739073600000,"open":"2678.3","high":"2678.76","low":"2611.1","close":"2653","volume":"6326018.86","vol_ccy":"632601.886","vol_ccy_quote":"1676214858.16096","confirm":1},{"ts":1739116800000,"open":"2653","high":"2666.51","low":"2520.02","close":"2626","volume":"13148990.17","vol_ccy":"1314899.017","vol_ccy_quote":"3427169778.85499","confirm":1},{"ts":1739160000000,"open":"2626","high":"2685.61","low":"2618.17","close":"2658.75","volume":"9624287.67","vol_ccy":"962428.767","vol_ccy_quote":"2549133893.98122","confirm":1},{"ts":1739203200000,"open":"2658.75","high":"2726.45","low":"2649.55","close":"2678.91","volume":"8994288.1","vol_ccy":"899428.81","vol_ccy_quote":"2411628780.19533","confirm":1},{"ts":1739246400000,"open":"2678.9","high":"2725","low":"2626.12","close":"2662.6","volume":"10390372.24","vol_ccy":"1039037.224","vol_ccy_quote":"2788471496.54845","confirm":1},{"ts":1739289600000,"open":"2662.59","high":"2671.48","low":"2557.25","close":"2587","volume":"10274110.07","vol_ccy":"1027411.007","vol_ccy_quote":"2682209232.6173","confirm":1},{"ts":1739332800000,"open":"2587.01","high":"2666","low":"2545.48","close":"2607.1","volume":"15178603.53","vol_ccy":"1517860.353","vol_ccy_quote":"3951085291.76475","confirm":1},{"ts":1739376000000,"open":"2607.1","high":"2796.21","low":"2583.19","close":"2744.39","volume":"11515768.3","vol_ccy":"1151576.83","vol_ccy_quote":"3105841950.13979","confirm":1},{"ts":1739419200000,"open":"2744.39","high":"2745.57","low":"2615.05","close":"2647.74","volume":"12462440.48","vol_ccy":"1246244.048","vol_ccy_quote":"3326583873.69821","confirm":1},{"ts":1739462400000,"open":"2647.74","high":"2722.22","low":"2612.02","close":"2715.3","volume":"7101541.86","vol_ccy":"710154.186","vol_ccy_quote":"1890801028.0136","confirm":1},{"ts":1739505600000,"open":"2715.3","high":"2747.7","low":"2677.08","close":"2734.21","volume":"8960898.99","vol_ccy":"896089.899","vol_ccy_quote":"2424826500.70957","confirm":1},{"ts":1739548800000,"open":"2734.21","high":"2791.97","low":"2704","close":"2724.8","volume":"8905818.38","vol_ccy":"890581.838","vol_ccy_quote":"2441204063.78076","confirm":1},{"ts":1739592000000,"open":"2724.8","high":"2734.62","low":"2658.71","close":"2691","volume":"5531204.27","vol_ccy":"553120.427","vol_ccy_quote":"1494268616.79139","confirm":1},{"ts":1739635200000,"open":"2690.99","high":"2709.49","low":"2678","close":"2699.37","volume":"3299349.28","vol_ccy":"329934.928","vol_ccy_quote":"888813034.86491","confirm":1},{"ts":1739678400000,"open":"2699.38","high":"2728.02","low":"2676.09","close":"2694.22","volume":"5626986.47","vol_ccy":"562698.647","vol_ccy_quote":"1519439186.12523","confirm":1},{"ts":1739721600000,"open":"2694.23","high":"2703.89","low":"2651","close":"2672.1","volume":"5112637.44","vol_ccy":"511263.744","vol_ccy_quote":"1367290630.841","confirm":1},{"ts":1739764800000,"open":"2672.09","high":"2849.9","low":"2636.39","close":"2755.91","volume":"17669340.88","vol_ccy":"1766934.088","vol_ccy_quote":"4863067795.44364","confirm":1},{"ts":1739808000000,"open":"2755.91","high":"2779.69","low":"2686.6","close":"2711.75","volume":"10767370.36","vol_ccy":"1076737.036","vol_ccy_quote":"2941722933.17323","confirm":1},{"ts":1739851200000,"open":"2711.75","high":"2733","low":"2651.64","close":"2673.79","volume":"12150587.12","vol_ccy":"1215058.712","vol_ccy_quote":"3263302282.78375","confirm":1},{"ts":1739894400000,"open":"2673.79","high":"2701.04","low":"2605.47","close":"2693.85","volume":"10283522","vol_ccy":"1028352.2","vol_ccy_quote":"2723571800.7713","confirm":1},{"ts":1739937600000,"open":"2693.85","high":"2737.84","low":"2664.25","close":"2697.09","volume":"10422688.87","vol_ccy":"1042268.887","vol_ccy_quote":"2821708218.5605","confirm":1},{"ts":1739980800000,"open":"2697.09","high":"2752.99","low":"2693.78","close":"2741.91","volume":"6240044.6","vol_ccy":"624004.46","vol_ccy_quote":"1697869501.90126","confirm":1},{"ts":1740024000000,"open":"2741.91","high":"2771.8","low":"2706.63","close":"2712.5","volume":"9053652.03","vol_ccy":"905365.203","vol_ccy_quote":"2479691144.73107","confirm":1},{"ts":1740067200000,"open":"2712.45","high":"2768.51","low":"2707","close":"2744.53","volume":"6398524.35","vol_ccy":"639852.435","vol_ccy_quote":"1751285642.08826","confirm":1},{"ts":1740110400000,"open":"2744.54","high":"2847","low":"2675","close":"2723.84","volume":"20213553.06","vol_ccy":"2021355.306","vol_ccy_quote":"5615827414.91656","confirm":1},{"ts":1740153600000,"open":"2723.84","high":"2770.76","low":"2615.55","close":"2674.97","volume":"17502882.51","vol_ccy":"1750288.251","vol_ccy_quote":"4696109487.4754","confirm":1},{"ts":1740196800000,"open":"2674.94","high":"2786.6","low":"2672.49","close":"2775.94","volume":"8806439.18","vol_ccy":"880643.918","vol_ccy_quote":"2399906966.84664","confirm":1},{"ts":1740240000000,"open":"2775.94","high":"2798.95","low":"2744.74","close":"2753.29","volume":"6778910.32","vol_ccy":"677891.032","vol_ccy_quote":"1878807117.64765","confirm":1},{"ts":1740283200000,"open":"2753.29","high":"2831.79","low":"2746.34","close":"2782.97","volume":"12054444.51","vol_ccy":"1205444.451","vol_ccy_quote":"3374017780.14181","confirm":1},{"ts":1740326400000,"open":"2782.96","high":"2858.82","low":"2711.11","close":"2717.98","volume":"11671611.55","vol_ccy":"1167161.155","vol_ccy_quote":"3258568652.32233","confirm":1},{"ts":1740369600000,"open":"2717.98","high":"2735.23","low":"2636.11","close":"2659.41","volume":"16780257.6","vol_ccy":"1678025.76","vol_ccy_quote":"4511917167.02285","confirm":1},{"ts":1740412800000,"open":"2659.42","high":"2683","low":"2457.12","close":"2494.99","volume":"23337219.96","vol_ccy":"2333721.996","vol_ccy_quote":"5963427514.37443","confirm":1},{"ts":1740456000000,"open":"2494.99","high":"2512.88","low":"2312.19","close":"2410.11","volume":"34944686.7","vol_ccy":"3494468.67","vol_ccy_quote":"8394849473.01516","confirm":1},{"ts":1740499200000,"open":"2410.19","high":"2533.53","low":"2383.5","close":"2491.01","volume":"13607063.48","vol_ccy":"1360706.348","vol_ccy_quote":"3352595426.17372","confirm":1},{"ts":1740542400000,"open":"2491.01","high":"2506.69","low":"2368.65","close":"2428.37","volume":"17509362.72","vol_ccy":"1750936.272","vol_ccy_quote":"4277672824.06718","confirm":1},{"ts":1740585600000,"open":"2428.38","high":"2434.32","low":"2253.62","close":"2332","volume":"26896544.65","vol_ccy":"2689654.465","vol_ccy_quote":"6269364837.81778","confirm":1},{"ts":1740628800000,"open":"2332","high":"2381.53","low":"2290.56","close":"2323.31","volume":"15675807.88","vol_ccy":"1567580.788","vol_ccy_quote":"3668279581.62945","confirm":1},{"ts":1740672000000,"open":"2323.31","high":"2337.68","low":"2121.52","close":"2147.41","volume":"27691025.45","vol_ccy":"2769102.545","vol_ccy_quote":"6184076427.26696","confirm":1},{"ts":1740715200000,"open":"2147.41","high":"2228.95","low":"2072.92","close":"2222.95","volume":"35370428.55","vol_ccy":"3537042.855","vol_ccy_quote":"7548042869.802","confirm":1},{"ts":1740758400000,"open":"2222.81","high":"2275.57","low":"2193.07","close":"2262.39","volume":"12796735.52","vol_ccy":"1279673.552","vol_ccy_quote":"2854041266.68842","confirm":1},{"ts":1740801600000,"open":"2262.38","high":"2281.29","low":"2141.65","close":"2173.3","volume":"14006138.45","vol_ccy":"1400613.845","vol_ccy_quote":"3084260300.53282","confirm":1},{"ts":1740844800000,"open":"2173.4","high":"2236.7","low":"2169.05","close":"2220.51","volume":"9572904.56","vol_ccy":"957290.456","vol_ccy_quote":"2115398949.33888","confirm":1},{"ts":1740888000000,"open":"2220.51","high":"2291.99","low":"2172","close":"2229.96","volume":"18560253.28","vol_ccy":"1856025.328","vol_ccy_quote":"4140197417.76941","confirm":1},{"ts":1740931200000,"open":"2229.96","high":"2552.09","low":"2211.3","close":"2441.76","volume":"39500229.68","vol_ccy":"3950022.968","vol_ccy_quote":"9635098419.18481","confirm":1},{"ts":1740974400000,"open":"2441.75","high":"2457.79","low":"2266","close":"2287.8","volume":"24409427.09","vol_ccy":"2440942.709","vol_ccy_quote":"5738937559.90789","confirm":1},{"ts":1741017600000,"open":"2287.8","high":"2297.79","low":"2002.73","close":"2074.69","volume":"34832807.03","vol_ccy":"3483280.703","vol_ccy_quote":"7430835737.06079","confirm":1},{"ts":1741060800000,"open":"2074.69","high":"2158.97","low":"2025.4","close":"2074.99","volume":"28977008.94","vol_ccy":"2897700.894","vol_ccy_quote":"6055593087.56264","confirm":1},{"ts":1741104000000,"open":"2074.99","high":"2221.99","low":"1985.43","close":"2160.77","volume":"24188192.84","vol_ccy":"2418819.284","vol_ccy_quote":"5132088701.31452","confirm":1},{"ts":1741147200000,"open":"2160.78","high":"2273.53","low":"2157.66","close":"2186.79","volume":"19893470.63","vol_ccy":"1989347.063","vol_ccy_quote":"4400047060.8195","confirm":1},{"ts":1741190400000,"open":"2186.78","high":"2297","low":"2161.06","close":"2289.95","volume":"14045728.44","vol_ccy":"1404572.844","vol_ccy_quote":"3130217017.98341","confirm":1},{"ts":1741233600000,"open":"2289.95","high":"2320.73","low":"2208.01","close":"2257.32","volume":"17157434.53","vol_ccy":"1715743.453","vol_ccy_quote":"3894997148.76789","confirm":1},{"ts":1741276800000,"open":"2257.33","high":"2265.45","low":"2101.56","close":"2148.19","volume":"21681463.93","vol_ccy":"2168146.393","vol_ccy_quote":"4718895693.55836","confirm":1},{"ts":1741320000000,"open":"2148.19","high":"2258.07","low":"2144.4","close":"2209.6","volume":"18072848.9","vol_ccy":"1807284.89","vol_ccy_quote":"3974482849.07768","confirm":1},{"ts":1741363200000,"open":"2209.67","high":"2216.19","low":"2104.65","close":"2137.89","volume":"17353208.86","vol_ccy":"1735320.886","vol_ccy_quote":"3741670667.15723","confirm":1},{"ts":1741406400000,"open":"2137.89","high":"2199.12","low":"2126.19","close":"2181.75","volume":"9377475.77","vol_ccy":"937747.577","vol_ccy_quote":"2025209810.47924","confirm":1},{"ts":1741449600000,"open":"2181.74","high":"2235.26","low":"2160.58","close":"2185.6","volume":"8374387.45","vol_ccy":"837438.745","vol_ccy_quote":"1842286854.3531","confirm":1},{"ts":1741492800000,"open":"2185.6","high":"2197.8","low":"2083","close":"2097","volume":"12506083.65","vol_ccy":"1250608.365","vol_ccy_quote":"2677677588.21533","confirm":1},{"ts":1741536000000,"open":"2097","high":"2109.63","low":"1989","close":"2057.45","volume":"22283818.46","vol_ccy":"2228381.846","vol_ccy_quote":"4539905846.74574","confirm":1},{"ts":1741579200000,"open":"2057.46","high":"2152.77","low":"1996.45","close":"2017.51","volume":"27116279.86","vol_ccy":"2711627.986","vol_ccy_quote":"5618750449.11603","confirm":1},{"ts":1741622400000,"open":"2017.51","high":"2025","low":"1753","close":"1849.91","volume":"48393036.73","vol_ccy":"4839303.673","vol_ccy_quote":"9077504947.95013","confirm":1},{"ts":1741665600000,"open":"1849.9","high":"1964.02","low":"1840.02","close":"1914.59","volume":"35791931.59","vol_ccy":"3579193.159","vol_ccy_quote":"6798476665.37605","confirm":1},{"ts":1741708800000,"open":"1914.6","high":"1963.56","low":"1866.51","close":"1868.82","volume":"17010348.21","vol_ccy":"1701034.821","vol_ccy_quote":"3268285882.73726","confirm":1},{"ts":1741752000000,"open":"1868.82","high":"1956.57","low":"1828.96","close":"1869.57","volume":"36715684.87","vol_ccy":"3671568.487","vol_ccy_quote":"6953344400.16573","confirm":1},{"ts":1741795200000,"open":"1869.51","high":"1917.46","low":"1862.37","close":"1886.81","volume":"11940777.68","vol_ccy":"1194077.768","vol_ccy_quote":"2255167829.53993","confirm":1},{"ts":1741838400000,"open":"1886.82","high":"1924.6","low":"1853.09","close":"1875.89","volume":"23571837.89","vol_ccy":"2357183.789","vol_ccy_quote":"4439839327.46789","confirm":1},{"ts":1741881600000,"open":"1875.9","high":"1895.4","low":"1821.22","close":"1889.7","volume":"12446418.1","vol_ccy":"1244641.81","vol_ccy_quote":"2314090902.66352","confirm":1},{"ts":1741924800000,"open":"1889.69","high":"1942.61","low":"1875.07","close":"1922.19","volume":"15010742.94","vol_ccy":"1501074.294","vol_ccy_quote":"2861881184.68495","confirm":1},{"ts":1741968000000,"open":"1922.19","high":"1945.89","low":"1903.09","close":"1920.5","volume":"8523538.96","vol_ccy":"852353.896","vol_ccy_quote":"1640162602.90179","confirm":1},{"ts":1742011200000,"open":"1920.5","high":"1939.62","low":"1912.23","close":"1937.36","volume":"7104550.28","vol_ccy":"710455.028","vol_ccy_quote":"1368164518.32719","confirm":1},{"ts":1742054400000,"open":"1937.38","high":"1958","low":"1916.42","close":"1927.35","volume":"6605070.9","vol_ccy":"660507.09","vol_ccy_quote":"1279088333.46637","confirm":1},{"ts":1742097600000,"open":"1927.34","high":"1934.26","low":"1866.03","close":"1894.99","volume":"12585325.29","vol_ccy":"1258532.529","vol_ccy_quote":"2386918187.53996","confirm":1},{"ts":1742140800000,"open":"1894.99","high":"1924.66","low":"1860.28","close":"1909","volume":"11069471.78","vol_ccy":"1106947.178","vol_ccy_quote":"2100468968.20622","confirm":1},{"ts":1742184000000,"open":"1909.01","high":"1942.85","low":"1879.37","close":"1919.29","volume":"14108335.48","vol_ccy":"1410833.548","vol_ccy_quote":"2688400275.24097","confirm":1},{"ts":1742227200000,"open":"1919.29","high":"1952.42","low":"1897.2","close":"1901.31","volume":"10058698.99","vol_ccy":"1005869.899","vol_ccy_quote":"1936230246.90467","confirm":1},{"ts":1742270400000,"open":"1901.3","high":"1913.67","low":"1872.07","close":"1880.88","volume":"13458859.17","vol_ccy":"1345885.917","vol_ccy_quote":"2549254138.63754","confirm":1},{"ts":1742313600000,"open":"1880.88","high":"1949.49","low":"1873.4","close":"1938.47","volume":"10935536.49","vol_ccy":"1093553.649","vol_ccy_quote":"2093031555.60192","confirm":1},{"ts":1742356800000,"open":"1938.46","high":"2057.59","low":"1930.39","close":"2048.9","volume":"25828513.88","vol_ccy":"2582851.388","vol_ccy_quote":"5163850993.14122","confirm":1},{"ts":1742400000000,"open":"2048.89","high":"2070.98","low":"1997.01","close":"2022.98","volume":"19356745.45","vol_ccy":"1935674.545","vol_ccy_quote":"3941966930.62236","confirm":1},{"ts":1742443200000,"open":"2022.98","high":"2025.82","low":"1965.19","close":"1972.35","volume":"16990278.39","vol_ccy":"1699027.839","vol_ccy_quote":"3391112245.84471","confirm":1},{"ts":1742486400000,"open":"1972.33","high":"1996.9","low":"1952.08","close":"1978.2","volume":"9131328.35","vol_ccy":"913132.835","vol_ccy_quote":"1803087262.39164","confirm":1},{"ts":1742529600000,"open":"1978.19","high":"1990.3","low":"1935.65","close":"1950.32","volume":"12527154.59","vol_ccy":"1252715.459","vol_ccy_quote":"2456333803.01845","confirm":1},{"ts":1742572800000,"open":"1950.3","high":"1987.47","low":"1945.6","close":"1986.01","volume":"7025164.74","vol_ccy":"702516.474","vol_ccy_quote":"1385173062.79417","confirm":1},{"ts":1742616000000,"open":"1986.01","high":"2006.53","low":"1981.03","close":"1986.36","volume":"7636811.98","vol_ccy":"763681.198","vol_ccy_quote":"1520874303.02476","confirm":1},{"ts":1742659200000,"open":"1986.35","high":"2008.89","low":"1973.68","close":"2008.2","volume":"6520739.99","vol_ccy":"652073.999","vol_ccy_quote":"1298899464.16336","confirm":1},{"ts":1742702400000,"open":"2008.2","high":"2021.27","low":"1992.56","close":"2007.24","volume":"9493989.14","vol_ccy":"949398.914","vol_ccy_quote":"1907263909.48626","confirm":1},{"ts":1742745600000,"open":"2007.24","high":"2021.9","low":"1977.49","close":"2014.61","volume":"10616769.2","vol_ccy":"1061676.92","vol_ccy_quote":"2120858637.95222","confirm":1},{"ts":1742788800000,"open":"2014.61","high":"2104.99","low":"2014.61","close":"2089.85","volume":"19924177.77","vol_ccy":"1992417.777","vol_ccy_quote":"4132034845.61053","confirm":1},{"ts":1742832000000,"open":"2089.8","high":"2101.68","low":"2041.25","close":"2043.25","volume":"12005014.5","vol_ccy":"1200501.45","vol_ccy_quote":"2492437186.26713","confirm":1},{"ts":1742875200000,"open":"2043.25","high":"2081","low":"2036.02","close":"2067.51","volume":"13179617.8","vol_ccy":"1317961.78","vol_ccy_quote":"2718021639.63278","confirm":1},{"ts":1742918400000,"open":"2067.51","high":"2083.94","low":"2042.54","close":"2049.29","volume":"11251883.78","vol_ccy":"1125188.378","vol_ccy_quote":"2325027963.6734","confirm":1},{"ts":1742961600000,"open":"2049.29","high":"2075.91","low":"2006.39","close":"2012.6","volume":"15049450.19","vol_ccy":"1504945.019","vol_ccy_quote":"3076718278.14393","confirm":1},{"ts":1743004800000,"open":"2012.6","high":"2037.49","low":"1981.3","close":"2031.4","volume":"12563940.62","vol_ccy":"1256394.062","vol_ccy_quote":"2524914232.49102","confirm":1},{"ts":1743048000000,"open":"2031.4","high":"2036.41","low":"1986.58","close":"2005.6","volume":"14322721.34","vol_ccy":"1432272.134","vol_ccy_quote":"2886842287.3194","confirm":1},{"ts":1743091200000,"open":"2005.59","high":"2020","low":"1991.08","close":"2000.29","volume":"8066380.08","vol_ccy":"806638.008","vol_ccy_quote":"1617886176.56255","confirm":1},{"ts":1743134400000,"open":"2000.28","high":"2005","low":"1853.81","close":"1872.36","volume":"28940524.12","vol_ccy":"2894052.412","vol_ccy_quote":"5533364687.82607","confirm":1},{"ts":1743177600000,"open":"1872.37","high":"1913.81","low":"1861.64","close":"1900","volume":"11354645.68","vol_ccy":"1135464.568","vol_ccy_quote":"2143183101.52796","confirm":1},{"ts":1743220800000,"open":"1899.99","high":"1905.39","low":"1832.74","close":"1840.27","volume":"15793921.41","vol_ccy":"1579392.141","vol_ccy_quote":"2939483841.90959","confirm":1},{"ts":1743264000000,"open":"1840.26","high":"1848.3","low":"1796.08","close":"1834.3","volume":"18349233.9","vol_ccy":"1834923.39","vol_ccy_quote":"3344395299.9535","confirm":1},{"ts":1743307200000,"open":"1834.31","high":"1849.3","low":"1788","close":"1813.62","volume":"12961981.15","vol_ccy":"1296198.115","vol_ccy_quote":"2367096876.1093","confirm":1},{"ts":1743350400000,"open":"1813.62","high":"1834.88","low":"1766.6","close":"1798.66","volume":"20248098.9","vol_ccy":"2024809.89","vol_ccy_quote":"3653257845.22904","confirm":1},{"ts":1743393600000,"open":"1798.66","high":"1854.5","low":"1778","close":"1842.02","volume":"24529904.12","vol_ccy":"2452990.412","vol_ccy_quote":"4450144378.28108","confirm":1},{"ts":1743436800000,"open":"1842.02","high":"1847.75","low":"1816.56","close":"1834.99","volume":"11226798.37","vol_ccy":"1122679.837","vol_ccy_quote":"2056504473.31126","confirm":1},{"ts":1743480000000,"open":"1835","high":"1928.89","low":"1832.04","close":"1918.48","volume":"26217050.99","vol_ccy":"2621705.099","vol_ccy_quote":"4919012666.42688","confirm":1},{"ts":1743523200000,"open":"1918.47","high":"1924.45","low":"1872.27","close":"1876.31","volume":"12113025.75","vol_ccy":"1211302.575","vol_ccy_quote":"2304217925.7364","confirm":1},{"ts":1743566400000,"open":"1876.31","high":"1919.5","low":"1851.6","close":"1901.1","volume":"23353596.67","vol_ccy":"2335359.667","vol_ccy_quote":"4386289576.55084","confirm":1},{"ts":1743609600000,"open":"1901.09","high":"1957.3","low":"1781.58","close":"1824.67","volume":"31183507.68","vol_ccy":"3118350.768","vol_ccy_quote":"5809745968.13224","confirm":1},{"ts":1743652800000,"open":"1824.66","high":"1845.66","low":"1748","close":"1782.48","volume":"24730470.43","vol_ccy":"2473047.043","vol_ccy_quote":"4426874519.68187","confirm":1},{"ts":1743696000000,"open":"1782.49","high":"1823.68","low":"1767.19","close":"1793.1","volume":"13733655.72","vol_ccy":"1373365.572","vol_ccy_quote":"2463794800.9694","confirm":1},{"ts":1743739200000,"open":"1793.09","high":"1835.91","low":"1758.27","close":"1795.37","volume":"30944895.95","vol_ccy":"3094489.595","vol_ccy_quote":"5560018196.22798","confirm":1},{"ts":1743782400000,"open":"1795.37","high":"1829","low":"1783.12","close":"1810.02","volume":"11621348.12","vol_ccy":"1162134.812","vol_ccy_quote":"2104124190.16693","confirm":1},{"ts":1743825600000,"open":"1810.01","high":"1822.4","low":"1778.02","close":"1782.27","volume":"9649895.06","vol_ccy":"964989.506","vol_ccy_quote":"1737535959.50444","confirm":1},{"ts":1743868800000,"open":"1782.28","high":"1817.9","low":"1763.05","close":"1810","volume":"8829839.84","vol_ccy":"882983.984","vol_ccy_quote":"1585473605.35546","confirm":1},{"ts":1743912000000,"open":"1810","high":"1813.67","low":"1735.86","close":"1759.73","volume":"16845647.42","vol_ccy":"1684564.742","vol_ccy_quote":"2988870212.89459","confirm":1},{"ts":1743955200000,"open":"1759.72","high":"1760.09","low":"1520.01","close":"1543.67","volume":"76314363.05","vol_ccy":"7631436.305","vol_ccy_quote":"12327503753.12736","confirm":1},{"ts":1743998400000,"open":"1543.67","high":"1639.83","low":"1411","close":"1556.46","volume":"104720818.9","vol_ccy":"10472081.89","vol_ccy_quote":"15890131778.33223","confirm":1},{"ts":1744041600000,"open":"1556.45","high":"1618.9","low":"1526.07","close":"1584.78","volume":"28415065.36","vol_ccy":"2841506.536","vol_ccy_quote":"4449987979.45291","confirm":1},{"ts":1744084800000,"open":"1584.78","high":"1602.81","low":"1518.01","close":"1531.36","volume":"29016814.84","vol_ccy":"2901681.484","vol_ccy_quote":"4540431750.15857","confirm":1},{"ts":1744128000000,"open":"1531.36","high":"1533","low":"1384.06","close":"1418.61","volume":"49837266.86","vol_ccy":"4983726.686","vol_ccy_quote":"7265815142.25118","confirm":1},{"ts":1744171200000,"open":"1418.58","high":"1501.99","low":"1414.52","close":"1485.4","volume":"47288326.01","vol_ccy":"4728832.601","vol_ccy_quote":"6948063154.19023","confirm":1},{"ts":1744214400000,"open":"1485.4","high":"1689.87","low":"1482.01","close":"1617.31","volume":"52580535.51","vol_ccy":"5258053.551","vol_ccy_quote":"8441481714.21191","confirm":1},{"ts":1744257600000,"open":"1617.3","high":"1628","low":"1483.55","close":"1495.99","volume":"42066072.54","vol_ccy":"4206607.254","vol_ccy_quote":"6611967108.1929","confirm":1},{"ts":1744300800000,"open":"1496","high":"1551.34","low":"1471.72","close":"1544.66","volume":"27773238.21","vol_ccy":"2777323.821","vol_ccy_quote":"4205898641.67958","confirm":1},{"ts":1744344000000,"open":"1544.64","high":"1584.99","low":"1538.02","close":"1565.61","volume":"28462509.34","vol_ccy":"2846250.934","vol_ccy_quote":"4437595557.58849","confirm":1},{"ts":1744387200000,"open":"1565.61","high":"1592.4","low":"1545.1","close":"1554.48","volume":"13703328.56","vol_ccy":"1370332.856","vol_ccy_quote":"2148452620.41695","confirm":1},{"ts":1744430400000,"open":"1554.49","high":"1669.87","low":"1550.42","close":"1655.78","volume":"25298210.91","vol_ccy":"2529821.091","vol_ccy_quote":"4086302574.58881","confirm":1},{"ts":1744473600000,"open":"1655.78","high":"1662.4","low":"1606.31","close":"1624.23","volume":"15408647.4","vol_ccy":"1540864.74","vol_ccy_quote":"2524276063.14765","confirm":1},{"ts":1744516800000,"open":"1624.22","high":"1628","low":"1566","close":"1586.72","volume":"21116096.86","vol_ccy":"2111609.686","vol_ccy_quote":"3379326503.87176","confirm":1},{"ts":1744560000000,"open":"1586.72","high":"1660.48","low":"1561.01","close":"1630","volume":"28992559.55","vol_ccy":"2899255.955","vol_ccy_quote":"4675074141.2531","confirm":1},{"ts":1744603200000,"open":"1630.01","high":"1692.78","low":"1612.44","close":"1628","volume":"32159692.77","vol_ccy":"3215969.277","vol_ccy_quote":"5316562087.31834","confirm":1},{"ts":1744646400000,"open":"1628.01","high":"1652.22","low":"1605.74","close":"1638.09","volume":"16926338.76","vol_ccy":"1692633.876","vol_ccy_quote":"2760530606.69989","confirm":1},{"ts":1744689600000,"open":"1638.08","high":"1661.31","low":"1601","close":"1621.11","volume":"23726237.92","vol_ccy":"2372623.792","vol_ccy_quote":"3875468784.15426","confirm":1},{"ts":1744732800000,"open":"1621.11","high":"1628.26","low":"1576.01","close":"1591","volume":"14514832.02","vol_ccy":"1451483.202","vol_ccy_quote":"2324020324.47064","confirm":1},{"ts":1744776000000,"open":"1591.01","high":"1614.74","low":"1550.73","close":"1590.8","volume":"25504363.53","vol_ccy":"2550436.353","vol_ccy_quote":"4028749734.33974","confirm":1},{"ts":1744819200000,"open":"1590.8","high":"1613","low":"1536","close":"1584.86","volume":"23081465.77","vol_ccy":"2308146.577","vol_ccy_quote":"3639307221.76439","confirm":1},{"ts":1744862400000,"open":"1584.86","high":"1610.73","low":"1562.26","close":"1583.1","volume":"17957886.11","vol_ccy":"1795788.611","vol_ccy_quote":"2856699507.98491","confirm":1},{"ts":1744905600000,"open":"1583.09","high":"1617.7","low":"1576.43","close":"1584.19","volume":"16804895.8","vol_ccy":"1680489.58","vol_ccy_quote":"2680391910.15971","confirm":1},{"ts":1744948800000,"open":"1584.18","high":"1597.62","low":"1573.28","close":"1582.94","volume":"9672949.36","vol_ccy":"967294.936","vol_ccy_quote":"1533857645.2468","confirm":1},{"ts":1744992000000,"open":"1582.95","high":"1601.84","low":"1581.62","close":"1597.75","volume":"6901097.43","vol_ccy":"690109.743","vol_ccy_quote":"1098829897.22206","confirm":1},{"ts":1745035200000,"open":"1597.76","high":"1613.67","low":"1593.52","close":"1607.28","volume":"9512461.79","vol_ccy":"951246.179","vol_ccy_quote":"1524580857.30601","confirm":1},{"ts":1745078400000,"open":"1607.28","high":"1633","low":"1598.1","close":"1611.96","volume":"9126353.76","vol_ccy":"912635.376","vol_ccy_quote":"1473467094.31047","confirm":1},{"ts":1745121600000,"open":"1611.96","high":"1617.61","low":"1565.01","close":"1573.74","volume":"15139415.86","vol_ccy":"1513941.586","vol_ccy_quote":"2400686103.71087","confirm":1},{"ts":1745164800000,"open":"1573.73","high":"1645.98","low":"1571.57","close":"1634.84","volume":"17792966.08","vol_ccy":"1779296.608","vol_ccy_quote":"2865693585.13871","confirm":1},{"ts":1745208000000,"open":"1634.84","high":"1659.07","low":"1608.6","close":"1623.48","volume":"24250058.54","vol_ccy":"2425005.854","vol_ccy_quote":"3960213834.76667","confirm":1},{"ts":1745251200000,"open":"1623.49","high":"1626.44","low":"1533.51","close":"1578.98","volume":"24698064.43","vol_ccy":"2469806.443","vol_ccy_quote":"3899505552.07218","confirm":1},{"ts":1745294400000,"open":"1578.99","high":"1726.79","low":"1573.61","close":"1703.36","volume":"39009111.69","vol_ccy":"3900911.169","vol_ccy_quote":"6429835034.12954","confirm":1},{"ts":1745337600000,"open":"1703.36","high":"1808.82","low":"1682.77","close":"1795.24","volume":"31857470.24","vol_ccy":"3185747.024","vol_ccy_quote":"5559368785.41248","confirm":1},{"ts":1745380800000,"open":"1795.24","high":"1837","low":"1761.88","close":"1794.9","volume":"39204278.61","vol_ccy":"3920427.861","vol_ccy_quote":"7045222435.8318","confirm":1},{"ts":1745424000000,"open":"1794.9","high":"1810.62","low":"1766.15","close":"1768.01","volume":"16233627.35","vol_ccy":"1623362.735","vol_ccy_quote":"2907550435.04576","confirm":1},{"ts":1745467200000,"open":"1768.02","high":"1777","low":"1722.01","close":"1764.2","volume":"25218444.8","vol_ccy":"2521844.48","vol_ccy_quote":"4424710471.43325","confirm":1},{"ts":1745510400000,"open":"1764.19","high":"1790.32","low":"1737.74","close":"1759.97","volume":"16925589.49","vol_ccy":"1692558.949","vol_ccy_quote":"2981718049.70771","confirm":1},{"ts":1745553600000,"open":"1759.98","high":"1827","low":"1756.15","close":"1805.8","volume":"26589481.92","vol_ccy":"2658948.192","vol_ccy_quote":"4746681531.26151","confirm":1},{"ts":1745596800000,"open":"1805.8","high":"1815.62","low":"1782.04","close":"1796.88","volume":"13507416.46","vol_ccy":"1350741.646","vol_ccy_quote":"2427980412.77347","confirm":1},{"ts":1745640000000,"open":"1796.88","high":"1841.36","low":"1778.09","close":"1799.58","volume":"17594977.1","vol_ccy":"1759497.71","vol_ccy_quote":"3170374425.94168","confirm":1},{"ts":1745683200000,"open":"1799.58","high":"1856.88","low":"1795","close":"1809.01","volume":"14308466.92","vol_ccy":"1430846.692","vol_ccy_quote":"2604652791.17241","confirm":1},{"ts":1745726400000,"open":"1809.01","high":"1815","low":"1780","close":"1793.1","volume":"12872356.29","vol_ccy":"1287235.629","vol_ccy_quote":"2316451594.20261","confirm":1},{"ts":1745769600000,"open":"1793.1","high":"1807.49","low":"1750.48","close":"1783.29","volume":"15015342.13","vol_ccy":"1501534.213","vol_ccy_quote":"2673146360.69937","confirm":1},{"ts":1745812800000,"open":"1783.29","high":"1828","low":"1752.2","close":"1762.45","volume":"24105998.48","vol_ccy":"2410599.848","vol_ccy_quote":"4328000561.98182","confirm":1},{"ts":1745856000000,"open":"1762.45","high":"1811.59","low":"1742.47","close":"1800.99","volume":"17047447.03","vol_ccy":"1704744.703","vol_ccy_quote":"3039794228.91634","confirm":1},{"ts":1745899200000,"open":"1800.99","high":"1842.56","low":"1787.2","close":"1814.18","volume":"23130227.29","vol_ccy":"2313022.729","vol_ccy_quote":"4207076176.84971","confirm":1},{"ts":1745942400000,"open":"1814.18","high":"1831.95","low":"1779.4","close":"1808","volume":"15748126.34","vol_ccy":"1574812.634","vol_ccy_quote":"2843941573.88719","confirm":1},{"ts":1745985600000,"open":"1808","high":"1816.6","low":"1730.25","close":"1763.7","volume":"27362348.77","vol_ccy":"2736234.877","vol_ccy_quote":"4857493563.269","confirm":1},{"ts":1746028800000,"open":"1763.71","high":"1818.09","low":"1755.23","close":"1806.94","volume":"14585362.25","vol_ccy":"1458536.225","vol_ccy_quote":"2612346734.99595","confirm":1},{"ts":1746072000000,"open":"1806.94","high":"1873.55","low":"1801.35","close":"1852.17","volume":"25945623.9","vol_ccy":"2594562.39","vol_ccy_quote":"4768376773.15647","confirm":1},{"ts":1746115200000,"open":"1852.17","high":"1869.99","low":"1832.01","close":"1846.7","volume":"11090764.16","vol_ccy":"1109076.416","vol_ccy_quote":"2049973153.36458","confirm":1},{"ts":1746158400000,"open":"1846.71","high":"1853.81","low":"1811.35","close":"1840.15","volume":"17405231.92","vol_ccy":"1740523.192","vol_ccy_quote":"3189039283.55771","confirm":1},{"ts":1746201600000,"open":"1840.15","high":"1870.45","low":"1825.19","close":"1833.84","volume":"13132520.01","vol_ccy":"1313252.001","vol_ccy_quote":"2424271744.50118","confirm":1},{"ts":1746244800000,"open":"1833.84","high":"1839.27","low":"1816.05","close":"1833.48","volume":"9186695.02","vol_ccy":"918669.502","vol_ccy_quote":"1679396346.84562","confirm":1},{"ts":1746288000000,"open":"1833.48","high":"1849.24","low":"1807.57","close":"1831.28","volume":"12349249.2","vol_ccy":"1234924.92","vol_ccy_quote":"2261085832.24397","confirm":1},{"ts":1746331200000,"open":"1831.28","high":"1849.2","low":"1817.01","close":"1829.78","volume":"10184847.03","vol_ccy":"1018484.703","vol_ccy_quote":"1866165079.56721","confirm":1},{"ts":1746374400000,"open":"1829.77","high":"1841.99","low":"1780.01","close":"1793.71","volume":"13901397.27","vol_ccy":"1390139.727","vol_ccy_quote":"2514809321.95925","confirm":1},{"ts":1746417600000,"open":"1793.7","high":"1831.25","low":"1791.89","close":"1800.37","volume":"17138336.08","vol_ccy":"1713833.608","vol_ccy_quote":"3100773413.05728","confirm":1},{"ts":1746460800000,"open":"1800.37","high":"1832.98","low":"1791.43","close":"1805.53","volume":"13237351.07","vol_ccy":"1323735.107","vol_ccy_quote":"2398206711.63262","confirm":1},{"ts":1746504000000,"open":"1805.53","high":"1808.51","low":"1750.17","close":"1769.38","volume":"19553752.4","vol_ccy":"1955375.24","vol_ccy_quote":"3476325881.48838","confirm":1},{"ts":1746547200000,"open":"1769.37","high":"1849.78","low":"1761.3","close":"1825.75","volume":"22477412.76","vol_ccy":"2247741.276","vol_ccy_quote":"4059617380.08606","confirm":1},{"ts":1746590400000,"open":"1825.76","high":"1846.37","low":"1813.04","close":"1816.73","volume":"13975239.06","vol_ccy":"1397523.906","vol_ccy_quote":"2557987979.53931","confirm":1},{"ts":1746633600000,"open":"1816.73","high":"1907","low":"1786.15","close":"1900.14","volume":"28440012.55","vol_ccy":"2844001.255","vol_ccy_quote":"5196315912.34528","confirm":1},{"ts":1746676800000,"open":"1900.15","high":"2076.52","low":"1891.41","close":"2050.61","volume":"50633389.9","vol_ccy":"5063338.99","vol_ccy_quote":"9980380094.35266","confirm":1},{"ts":1746720000000,"open":"2050.61","high":"2244.99","low":"2035.12","close":"2204.4","volume":"47927753.35","vol_ccy":"4792775.335","vol_ccy_quote":"10309576510.3295","confirm":1},{"ts":1746763200000,"open":"2204.4","high":"2491.84","low":"2201.64","close":"2300.64","volume":"81647414.37","vol_ccy":"8164741.437","vol_ccy_quote":"19131913638.08481","confirm":1},{"ts":1746806400000,"open":"2300.65","high":"2379.99","low":"2273.49","close":"2339.05","volume":"19305322.81","vol_ccy":"1930532.281","vol_ccy_quote":"4499316500.97086","confirm":1},{"ts":1746849600000,"open":"2339.05","high":"2448.81","low":"2325.8","close":"2432.2","volume":"36325309.84","vol_ccy":"3632530.984","vol_ccy_quote":"8711780400.99856","confirm":1},{"ts":1746892800000,"open":"2432.2","high":"2610","low":"2427.4","close":"2536.42","volume":"44237071.19","vol_ccy":"4423707.119","vol_ccy_quote":"11153793135.44291","confirm":1},{"ts":1746936000000,"open":"2536.4","high":"2561.61","low":"2431","close":"2461.11","volume":"32422731.01","vol_ccy":"3242273.101","vol_ccy_quote":"8101787320.51213","confirm":1},{"ts":1746979200000,"open":"2461.11","high":"2547.96","low":"2438.63","close":"2518.86","volume":"20876520.06","vol_ccy":"2087652.006","vol_ccy_quote":"5220795834.41446","confirm":1},{"ts":1747022400000,"open":"2518.86","high":"2622","low":"2472","close":"2486.53","volume":"47115841.59","vol_ccy":"4711584.159","vol_ccy_quote":"11979951027.14847","confirm":1},{"ts":1747065600000,"open":"2486.52","high":"2511.92","low":"2406.26","close":"2423.86","volume":"27109271.84","vol_ccy":"2710927.184","vol_ccy_quote":"6666391372.2653","confirm":1},{"ts":1747108800000,"open":"2423.86","high":"2573.75","low":"2418.88","close":"2564.64","volume":"30647181.09","vol_ccy":"3064718.109","vol_ccy_quote":"7683805612.34778","confirm":1},{"ts":1747152000000,"open":"2564.56","high":"2738.56","low":"2558.6","close":"2646.26","volume":"43004239.67","vol_ccy":"4300423.967","vol_ccy_quote":"11421092253.97557","confirm":1},{"ts":1747195200000,"open":"2646.26","high":"2686.65","low":"2557.4","close":"2595.95","volume":"31982654.18","vol_ccy":"3198265.418","vol_ccy_quote":"8355574344.05598","confirm":1},{"ts":1747238400000,"open":"2595.95","high":"2646.43","low":"2546.29","close":"2573.71","volume":"19621736.7","vol_ccy":"1962173.67","vol_ccy_quote":"5089472245.14223","confirm":1},{"ts":1747281600000,"open":"2573.72","high":"2595.44","low":"2477","close":"2562.66","volume":"37674875.77","vol_ccy":"3767487.577","vol_ccy_quote":"9570497131.70715","confirm":1},{"ts":1747324800000,"open":"2562.66","high":"2602.79","low":"2510","close":"2579.97","volume":"26546541.91","vol_ccy":"2654654.191","vol_ccy_quote":"6780447251.71993","confirm":1},{"ts":1747368000000,"open":"2579.97","high":"2648","low":"2557.14","close":"2593.92","volume":"27442311.02","vol_ccy":"2744231.102","vol_ccy_quote":"7129527914.19729","confirm":1},{"ts":1747411200000,"open":"2593.92","high":"2601.32","low":"2451","close":"2495.89","volume":"23905670.17","vol_ccy":"2390567.017","vol_ccy_quote":"6032127655.47769","confirm":1},{"ts":1747454400000,"open":"2495.9","high":"2512.1","low":"2445.01","close":"2473.71","volume":"16463797.64","vol_ccy":"1646379.764","vol_ccy_quote":"4083963773.94069","confirm":1},{"ts":1747497600000,"open":"2473.71","high":"2495.45","low":"2447.32","close":"2476.43","volume":"11178423.57","vol_ccy":"1117842.357","vol_ccy_quote":"2764188013.88968","confirm":1},{"ts":1747540800000,"open":"2476.43","high":"2587","low":"2476.43","close":"2578.49","volume":"20519655.78","vol_ccy":"2051965.578","vol_ccy_quote":"5181708183.04546","confirm":1},{"ts":1747584000000,"open":"2578.5","high":"2583.4","low":"2312","close":"2384.22","volume":"52245860.33","vol_ccy":"5224586.033","vol_ccy_quote":"12770880686.24819","confirm":1},{"ts":1747627200000,"open":"2384.22","high":"2472.85","low":"2345","close":"2465.44","volume":"32325325.32","vol_ccy":"3232532.532","vol_ccy_quote":"7770654055.60285","confirm":1},{"ts":1747670400000,"open":"2465.49","high":"2586.88","low":"2449.2","close":"2552.33","volume":"32574338.85","vol_ccy":"3257433.885","vol_ccy_quote":"8215741998.878","confirm":1},{"ts":1747713600000,"open":"2552.33","high":"2577.64","low":"2463.32","close":"2481.54","volume":"23999695.44","vol_ccy":"2399969.544","vol_ccy_quote":"6026452402.45826","confirm":1},{"ts":1747756800000,"open":"2481.55","high":"2553.91","low":"2440.02","close":"2544.01","volume":"23705488.82","vol_ccy":"2370548.882","vol_ccy_quote":"5934434826.17954","confirm":1},{"ts":1747800000000,"open":"2544.01","high":"2615","low":"2514.56","close":"2565.88","volume":"34292748.95","vol_ccy":"3429274.895","vol_ccy_quote":"8769927747.28184","confirm":1},{"ts":1747843200000,"open":"2565.89","high":"2647.3","low":"2450","close":"2628.29","volume":"45178257.63","vol_ccy":"4517825.763","vol_ccy_quote":"11462562811.09551","confirm":1},{"ts":1747886400000,"open":"2628.3","high":"2691.9","low":"2601.05","close":"2663.77","volume":"31096882.31","vol_ccy":"3109688.231","vol_ccy_quote":"8235226892.26513","confirm":1},{"ts":1747929600000,"open":"2663.78","high":"2734","low":"2624.38","close":"2720.89","volume":"21899099.3","vol_ccy":"2189909.93","vol_ccy_quote":"5857892132.88873","confirm":1},{"ts":1747972800000,"open":"2720.88","high":"2725","low":"2496.5","close":"2567.18","volume":"43524671.87","vol_ccy":"4352467.187","vol_ccy_quote":"11355773890.93763","confirm":1},{"ts":1748016000000,"open":"2567.18","high":"2586.35","low":"2502","close":"2549.1","volume":"17317371.63","vol_ccy":"1731737.163","vol_ccy_quote":"4408094014.84006","confirm":1},{"ts":1748059200000,"open":"2549.1","high":"2574.99","low":"2533.93","close":"2554.43","volume":"11652626.56","vol_ccy":"1165262.656","vol_ccy_quote":"2977718599.29433","confirm":1},{"ts":1748102400000,"open":"2554.43","high":"2566.49","low":"2474.27","close":"2512.11","volume":"13842654.77","vol_ccy":"1384265.477","vol_ccy_quote":"3484783982.15679","confirm":1},{"ts":1748145600000,"open":"2512.1","high":"2524.78","low":"2459.08","close":"2510.26","volume":"17803243.51","vol_ccy":"1780324.351","vol_ccy_quote":"4445050184.54953","confirm":1},{"ts":1748188800000,"open":"2510.27","high":"2575.89","low":"2495","close":"2558.99","volume":"13650924.14","vol_ccy":"1365092.414","vol_ccy_quote":"3464876477.81839","confirm":1},{"ts":1748232000000,"open":"2559","high":"2598.53","low":"2536","close":"2564.8","volume":"15482883.15","vol_ccy":"1548288.315","vol_ccy_quote":"3972674599.58718","confirm":1},{"ts":1748275200000,"open":"2564.81","high":"2584.54","low":"2508.06","close":"2547.91","volume":"15012405.52","vol_ccy":"1501240.552","vol_ccy_quote":"3820415384.65738","confirm":1},{"ts":1748318400000,"open":"2547.91","high":"2685","low":"2547.61","close":"2667.27","volume":"33132230.68","vol_ccy":"3313223.068","vol_ccy_quote":"8702180425.35346","confirm":1},{"ts":1748361600000,"open":"2667.27","high":"2711.64","low":"2616.79","close":"2644.07","volume":"18892394.72","vol_ccy":"1889239.472","vol_ccy_quote":"5037224828.71136","confirm":1},{"ts":1748404800000,"open":"2644.07","high":"2687.96","low":"2606.53","close":"2626.24","volume":"21614747.09","vol_ccy":"2161474.709","vol_ccy_quote":"5712399182.58793","confirm":1},{"ts":1748448000000,"open":"2626.25","high":"2788.87","low":"2609.01","close":"2761.51","volume":"24231833.55","vol_ccy":"2423183.355","vol_ccy_quote":"6524997043.47337","confirm":1},{"ts":1748491200000,"open":"2761.52","high":"2765.85","low":"2620.63","close":"2642.48","volume":"31339006.1","vol_ccy":"3133900.61","vol_ccy_quote":"8442560749.32505","confirm":1},{"ts":1748534400000,"open":"2642.55","high":"2672.09","low":"2555.73","close":"2629.87","volume":"24560205.32","vol_ccy":"2456020.532","vol_ccy_quote":"6445153271.06021","confirm":1},{"ts":1748577600000,"open":"2629.87","high":"2649.38","low":"2571.01","close":"2597.01","volume":"25626340.68","vol_ccy":"2562634.068","vol_ccy_quote":"6684914550.71015","confirm":1},{"ts":1748620800000,"open":"2597.01","high":"2603.2","low":"2473.63","close":"2512.61","volume":"28872063.3","vol_ccy":"2887206.33","vol_ccy_quote":"7318299594.99304","confirm":1},{"ts":1748664000000,"open":"2512.62","high":"2549.43","low":"2503","close":"2535.29","volume":"12877074.75","vol_ccy":"1287707.475","vol_ccy_quote":"3253164598.18383","confirm":1},{"ts":1748707200000,"open":"2535.28","high":"2549.99","low":"2489.24","close":"2512.03","volume":"10376064.93","vol_ccy":"1037606.493","vol_ccy_quote":"2617198527.96889","confirm":1},{"ts":1748750400000,"open":"2512.02","high":"2526","low":"2466","close":"2521.95","volume":"13870765.56","vol_ccy":"1387076.556","vol_ccy_quote":"3466132881.48753","confirm":1},{"ts":1748793600000,"open":"2521.95","high":"2546.96","low":"2483.85","close":"2495.1","volume":"15431206.73","vol_ccy":"1543120.673","vol_ccy_quote":"3892647666.78998","confirm":1},{"ts":1748836800000,"open":"2495.1","high":"2556.32","low":"2473.64","close":"2542.94","volume":"21122353.87","vol_ccy":"2112235.387","vol_ccy_quote":"5290359010.76509","confirm":1},{"ts":1748880000000,"open":"2542.94","high":"2648.77","low":"2523.33","close":"2602.6","volume":"21680795.66","vol_ccy":"2168079.566","vol_ccy_quote":"5605747302.51929","confirm":1},{"ts":1748923200000,"open":"2602.59","high":"2655","low":"2589.18","close":"2622.51","volume":"17861122.9","vol_ccy":"1786112.29","vol_ccy_quote":"4675543335.92723","confirm":1},{"ts":1748966400000,"open":"2622.52","high":"2639.99","low":"2575.01","close":"2626.45","volume":"14431320.07","vol_ccy":"1443132.007","vol_ccy_quote":"3766650407.84617","confirm":1},{"ts":1749009600000,"open":"2626.45","high":"2678.78","low":"2593","close":"2666.8","volume":"21892684.67","vol_ccy":"2189268.467","vol_ccy_quote":"5763476325.20102","confirm":1},{"ts":1749052800000,"open":"2666.81","high":"2668.17","low":"2598.18","close":"2623.67","volume":"14137467.8","vol_ccy":"1413746.78","vol_ccy_quote":"3710983608.37923","confirm":1},{"ts":1749096000000,"open":"2623.67","high":"2640","low":"2561","close":"2588.31","volume":"27447839.88","vol_ccy":"2744783.988","vol_ccy_quote":"7141368234.12224","confirm":1},{"ts":1749139200000,"open":"2588.31","high":"2590.81","low":"2380.01","close":"2454.13","volume":"42128417.29","vol_ccy":"4212841.729","vol_ccy_quote":"10417114486.05153","confirm":1},{"ts":1749182400000,"open":"2454.13","high":"2529.99","low":"2445","close":"2508.33","volume":"25067958.11","vol_ccy":"2506795.811","vol_ccy_quote":"6221316112.59258","confirm":1},{"ts":1749225600000,"open":"2508.33","high":"2517.72","low":"2455.92","close":"2487.79","volume":"12886724.84","vol_ccy":"1288672.484","vol_ccy_quote":"3203422445.68899","confirm":1},{"ts":1749268800000,"open":"2487.79","high":"2522.71","low":"2478.51","close":"2518.15","volume":"11274616.45","vol_ccy":"1127461.645","vol_ccy_quote":"2816647300.7491","confirm":1},{"ts":1749312000000,"open":"2518.15","high":"2544.92","low":"2505.5","close":"2510.43","volume":"8779651.3","vol_ccy":"877965.13","vol_ccy_quote":"2211908926.06986","confirm":1},{"ts":1749355200000,"open":"2510.44","high":"2527.21","low":"2488","close":"2513.3","volume":"11333265.25","vol_ccy":"1133326.525","vol_ccy_quote":"2841972285.03353","confirm":1},{"ts":1749398400000,"open":"2513.29","high":"2548","low":"2481.01","close":"2495.52","volume":"12756488","vol_ccy":"1275648.8","vol_ccy_quote":"3205169082.85692","confirm":1},{"ts":1749441600000,"open":"2495.5","high":"2547.91","low":"2475.77","close":"2532.91","volume":"21892200.45","vol_ccy":"2189220.045","vol_ccy_quote":"5513188939.69566","confirm":1},{"ts":1749484800000,"open":"2532.91","high":"2727","low":"2532.79","close":"2688","volume":"29268132.08","vol_ccy":"2926813.208","vol_ccy_quote":"7727875819.93133","confirm":1},{"ts":1749528000000,"open":"2688","high":"2798.59","low":"2652.82","close":"2731.53","volume":"38071948.64","vol_ccy":"3807194.864","vol_ccy_quote":"10375863261.85017","confirm":1},{"ts":1749571200000,"open":"2731.54","high":"2834","low":"2727","close":"2789.99","volume":"26554691.89","vol_ccy":"2655469.189","vol_ccy_quote":"7376599384.28837","confirm":1},{"ts":1749614400000,"open":"2790","high":"2878.59","low":"2752.4","close":"2863.56","volume":"31058322.05","vol_ccy":"3105832.205","vol_ccy_quote":"8716510906.27298","confirm":1},{"ts":1749657600000,"open":"2863.55","high":"2874.99","low":"2742.09","close":"2763.78","volume":"27990284.51","vol_ccy":"2799028.451","vol_ccy_quote":"7841357826.72637","confirm":1},{"ts":1749700800000,"open":"2763.79","high":"2775","low":"2710","close":"2718.77","volume":"25805002.08","vol_ccy":"2580500.208","vol_ccy_quote":"7083450037.70824","confirm":1},{"ts":1749744000000,"open":"2718.76","high":"2769.99","low":"2433.11","close":"2513.07","volume":"55994340.65","vol_ccy":"5599434.065","vol_ccy_quote":"14485728256.86147","confirm":1},{"ts":1749787200000,"open":"2513.07","high":"2561.92","low":"2490.17","close":"2550","volume":"30191218.95","vol_ccy":"3019121.895","vol_ccy_quote":"7631985398.13","confirm":1},{"ts":1749830400000,"open":"2549.99","high":"2584.12","low":"2508.65","close":"2547.89","volume":"18581122.36","vol_ccy":"1858112.236","vol_ccy_quote":"4736629573.23623","confirm":1},{"ts":1749873600000,"open":"2547.9","high":"2555.51","low":"2503.14","close":"2518.26","volume":"12342369.22","vol_ccy":"1234236.922","vol_ccy_quote":"3124233802.27172","confirm":1},{"ts":1749916800000,"open":"2518.26","high":"2539.92","low":"2486.31","close":"2529.1","volume":"13847168.99","vol_ccy":"1384716.899","vol_ccy_quote":"3479982890.37724","confirm":1},{"ts":1749960000000,"open":"2529.11","high":"2553.93","low":"2506.76","close":"2540.47","volume":"15648101.71","vol_ccy":"1564810.171","vol_ccy_quote":"3961191164.20895","confirm":1},{"ts":1750003200000,"open":"2540.46","high":"2577.99","low":"2490.3","close":"2567.36","volume":"18562059.76","vol_ccy":"1856205.976","vol_ccy_quote":"4714668952.66699","confirm":1},{"ts":1750046400000,"open":"2567.37","high":"2656.77","low":"2565.14","close":"2630.9","volume":"27186633.14","vol_ccy":"2718663.314","vol_ccy_quote":"7116931665.66787","confirm":1},{"ts":1750089600000,"open":"2630.9","high":"2679.46","low":"2523.23","close":"2606.09","volume":"34291858.92","vol_ccy":"3429185.892","vol_ccy_quote":"8902310251.96441","confirm":1},{"ts":1750132800000,"open":"2606.08","high":"2609.7","low":"2479.51","close":"2497.41","volume":"30289164.06","vol_ccy":"3028916.406","vol_ccy_quote":"7710719737.51944","confirm":1},{"ts":1750176000000,"open":"2497.4","high":"2543.33","low":"2452.04","close":"2526.76","volume":"30180290.25","vol_ccy":"3018029.025","vol_ccy_quote":"7544794158.73208","confirm":1},{"ts":1750219200000,"open":"2526.76","high":"2547.99","low":"2464.08","close":"2507.6","volume":"32763904.51","vol_ccy":"3276390.451","vol_ccy_quote":"8227819352.93552","confirm":1},{"ts":1750262400000,"open":"2507.6","high":"2546","low":"2466","close":"2524.4","volume":"23655752.35","vol_ccy":"2365575.235","vol_ccy_quote":"5926134134.79751","confirm":1},{"ts":1750305600000,"open":"2524.39","high":"2543.21","low":"2488.3","close":"2491.91","volume":"14579740.06","vol_ccy":"1457974.006","vol_ccy_quote":"3671821842.00197","confirm":1},{"ts":1750348800000,"open":"2491.9","high":"2530.95","low":"2483.61","close":"2516.1","volume":"11688047.77","vol_ccy":"1168804.777","vol_ccy_quote":"2935873294.7578","confirm":1},{"ts":1750392000000,"open":"2516.1","high":"2568.35","low":"2486.02","close":"2492.89","volume":"27214479.59","vol_ccy":"2721447.959","vol_ccy_quote":"6883940894.50067","confirm":1},{"ts":1750435200000,"open":"2492.89","high":"2495.37","low":"2363","close":"2424.3","volume":"32618442.71","vol_ccy":"3261844.271","vol_ccy_quote":"7895797433.85106","confirm":1},{"ts":1750478400000,"open":"2424.31","high":"2447.82","low":"2411.24","close":"2422.21","volume":"12901470.25","vol_ccy":"1290147.025","vol_ccy_quote":"3133920470.76616","confirm":1},{"ts":1750521600000,"open":"2422.21","high":"2427.33","low":"2210.2","close":"2263.45","volume":"45858842.79","vol_ccy":"4585884.279","vol_ccy_quote":"10554115771.52189","confirm":1},{"ts":1750564800000,"open":"2263.45","high":"2297","low":"2154","close":"2173.81","volume":"42293025.44","vol_ccy":"4229302.544","vol_ccy_quote":"9407141721.36844","confirm":1},{"ts":1750608000000,"open":"2173.8","high":"2258.84","low":"2108.47","close":"2233.67","volume":"29787938.61","vol_ccy":"2978793.861","vol_ccy_quote":"6530332114.84931","confirm":1},{"ts":1750651200000,"open":"2233.68","high":"2313","low":"2226.47","close":"2247.68","volume":"30296787.67","vol_ccy":"3029678.767","vol_ccy_quote":"6860170711.27386","confirm":1},{"ts":1750694400000,"open":"2247.68","high":"2438.33","low":"2187.1","close":"2397.53","volume":"46925465.28","vol_ccy":"4692546.528","vol_ccy_quote":"10887415567.46529","confirm":1},{"ts":1750737600000,"open":"2397.53","high":"2453.85","low":"2374.5","close":"2437.2","volume":"30599971.5","vol_ccy":"3059997.15","vol_ccy_quote":"7391963027.13642","confirm":1},{"ts":1750780800000,"open":"2437.19","high":"2482","low":"2414.36","close":"2442.97","volume":"18921412.01","vol_ccy":"1892141.201","vol_ccy_quote":"4636041006.62222","confirm":1},{"ts":1750824000000,"open":"2442.97","high":"2449.92","low":"2388","close":"2404.51","volume":"27929604.91","vol_ccy":"2792960.491","vol_ccy_quote":"6772003211.37993","confirm":1},{"ts":1750867200000,"open":"2404.52","high":"2519.93","low":"2400.17","close":"2488.01","volume":"21558696.46","vol_ccy":"2155869.646","vol_ccy_quote":"5281517283.7597","confirm":1},{"ts":1750910400000,"open":"2488","high":"2499.31","low":"2408","close":"2432","volume":"26319044.43","vol_ccy":"2631904.443","vol_ccy_quote":"6455615727.8299","confirm":1},{"ts":1750953600000,"open":"2432.01","high":"2456.66","low":"2380.46","close":"2445.49","volume":"16222598.64","vol_ccy":"1622259.864","vol_ccy_quote":"3929345839.37628","confirm":1},{"ts":1750996800000,"open":"2445.5","high":"2463.27","low":"2412.59","close":"2437.04","volume":"19079605.44","vol_ccy":"1907960.544","vol_ccy_quote":"4654880745.49048","confirm":1},{"ts":1751040000000,"open":"2437.05","high":"2448.81","low":"2386.58","close":"2419.79","volume":"11952242.75","vol_ccy":"1195224.275","vol_ccy_quote":"2884812831.89221","confirm":1},{"ts":1751083200000,"open":"2419.8","high":"2442.41","low":"2416.32","close":"2434.76","volume":"6386808.81","vol_ccy":"638680.881","vol_ccy_quote":"1548914672.9428","confirm":1},{"ts":1751126400000,"open":"2434.77","high":"2447.01","low":"2423","close":"2426.64","volume":"6000878.02","vol_ccy":"600087.802","vol_ccy_quote":"1460995897.36724","confirm":1},{"ts":1751169600000,"open":"2426.64","high":"2462.81","low":"2425.6","close":"2435.51","volume":"10310446.47","vol_ccy":"1031044.647","vol_ccy_quote":"2521909977.24617","confirm":1},{"ts":1751212800000,"open":"2435.5","high":"2524.99","low":"2410","close":"2498.74","volume":"17581173.16","vol_ccy":"1758117.316","vol_ccy_quote":"4361862349.35835","confirm":1},{"ts":1751256000000,"open":"2498.74","high":"2504.8","low":"2431","close":"2473.4","volume":"22105192.36","vol_ccy":"2210519.236","vol_ccy_quote":"5450284192.70531","confirm":1},{"ts":1751299200000,"open":"2473.4","high":"2521.32","low":"2460.06","close":"2484.56","volume":"15480130.42","vol_ccy":"1548013.042","vol_ccy_quote":"3854627016.99978","confirm":1},{"ts":1751342400000,"open":"2484.55","high":"2484.93","low":"2405.31","close":"2422.33","volume":"21362276.53","vol_ccy":"2136227.653","vol_ccy_quote":"5220565699.0136","confirm":1},{"ts":1751385600000,"open":"2422.33","high":"2433.62","low":"2370.4","close":"2429.04","volume":"15642649.19","vol_ccy":"1564264.919","vol_ccy_quote":"3766017385.40277","confirm":1},{"ts":1751428800000,"open":"2429.04","high":"2501.97","low":"2423.66","close":"2497.61","volume":"18989421.22","vol_ccy":"1898942.122","vol_ccy_quote":"4664790946.02745","confirm":1},{"ts":1751472000000,"open":"2497.61","high":"2618.93","low":"2493.66","close":"2560.12","volume":"28518763","vol_ccy":"2851876.3","vol_ccy_quote":"7318207439.13661","confirm":1},{"ts":1751515200000,"open":"2560.11","high":"2636.5","low":"2558.19","close":"2569.32","volume":"28816423.18","vol_ccy":"2881642.318","vol_ccy_quote":"7479440107.84818","confirm":1},{"ts":1751558400000,"open":"2569.32","high":"2602.87","low":"2563.32","close":"2576.76","volume":"10894274.07","vol_ccy":"1089427.407","vol_ccy_quote":"2813418275.00564","confirm":1},{"ts":1751601600000,"open":"2576.75","high":"2583.52","low":"2495.55","close":"2499.81","volume":"23957048.77","vol_ccy":"2395704.877","vol_ccy_quote":"6077002825.23055","confirm":1},{"ts":1751644800000,"open":"2499.81","high":"2523.96","low":"2473","close":"2516.99","volume":"13704972.54","vol_ccy":"1370497.254","vol_ccy_quote":"3420910407.34096","confirm":1},{"ts":1751688000000,"open":"2517","high":"2528.56","low":"2503.52","close":"2506.83","volume":"7791705","vol_ccy":"779170.5","vol_ccy_quote":"1960923927.67697","confirm":1},{"ts":1751731200000,"open":"2506.84","high":"2521.54","low":"2486.4","close":"2513.69","volume":"7643296.36","vol_ccy":"764329.636","vol_ccy_quote":"1915186373.37744","confirm":1},{"ts":1751774400000,"open":"2513.69","high":"2569.8","low":"2502.06","close":"2557.38","volume":"14051932.54","vol_ccy":"1405193.254","vol_ccy_quote":"3563089751.46229","confirm":1},{"ts":1751817600000,"open":"2557.37","high":"2604.98","low":"2522.52","close":"2576","volume":"16476352.15","vol_ccy":"1647635.215","vol_ccy_quote":"4228792810.78867","confirm":1},{"ts":1751860800000,"open":"2576.01","high":"2587.47","low":"2525.59","close":"2532.51","volume":"17671784.46","vol_ccy":"1767178.446","vol_ccy_quote":"4516626791.76517","confirm":1},{"ts":1751904000000,"open":"2532.51","high":"2556.32","low":"2509.09","close":"2536.71","volume":"14448029.07","vol_ccy":"1444802.907","vol_ccy_quote":"3659362385.2336","confirm":1},{"ts":1751947200000,"open":"2536.71","high":"2599.99","low":"2530.69","close":"2563.73","volume":"16580924.07","vol_ccy":"1658092.407","vol_ccy_quote":"4254729158.18359","confirm":1},{"ts":1751990400000,"open":"2563.76","high":"2627.68","low":"2558.47","close":"2590.34","volume":"16585466.07","vol_ccy":"1658546.607","vol_ccy_quote":"4318665015.85519","confirm":1},{"ts":1752033600000,"open":"2590.35","high":"2674.02","low":"2589.5","close":"2655.3","volume":"25125797.73","vol_ccy":"2512579.773","vol_ccy_quote":"6625356926.65185","confirm":1},{"ts":1752076800000,"open":"2655.29","high":"2797.95","low":"2650.61","close":"2774.62","volume":"29623956.27","vol_ccy":"2962395.627","vol_ccy_quote":"8120816735.85098","confirm":1},{"ts":1752120000000,"open":"2774.61","high":"2822.73","low":"2757","close":"2768.6","volume":"22505087.84","vol_ccy":"2250508.784","vol_ccy_quote":"6264785417.64216","confirm":1},{"ts":1752163200000,"open":"2768.6","high":"3006.44","low":"2767.54","close":"2968.31","volume":"38302923.7","vol_ccy":"3830292.37","vol_ccy_quote":"11063569595.49442","confirm":1},{"ts":1752206400000,"open":"2968.3","high":"3040","low":"2938.4","close":"2951.5","volume":"38281093","vol_ccy":"3828109.3","vol_ccy_quote":"11457483853.83354","confirm":1},{"ts":1752249600000,"open":"2951.5","high":"3009.99","low":"2922","close":"2965.74","volume":"18710099.64","vol_ccy":"1871009.964","vol_ccy_quote":"5552156681.8388","confirm":1},{"ts":1752292800000,"open":"2965.74","high":"2979.68","low":"2903.69","close":"2915.7","volume":"17188689.21","vol_ccy":"1718868.921","vol_ccy_quote":"5058880140.81053","confirm":1},{"ts":1752336000000,"open":"2915.71","high":"2959.63","low":"2910.3","close":"2953.67","volume":"9080735.76","vol_ccy":"908073.576","vol_ccy_quote":"2667116386.90105","confirm":1},{"ts":1752379200000,"open":"2953.66","high":"3019.95","low":"2943.5","close":"2991.23","volume":"14224648.29","vol_ccy":"1422464.829","vol_ccy_quote":"4235582867.69428","confirm":1},{"ts":1752422400000,"open":"2991.22","high":"3053.33","low":"2938.23","close":"3037","volume":"18330898.11","vol_ccy":"1833089.811","vol_ccy_quote":"5483799019.37814","confirm":1},{"ts":1752465600000,"open":"3036.99","high":"3084.2","low":"2995","close":"3013.3","volume":"30774058.75","vol_ccy":"3077405.875","vol_ccy_quote":"9365348799.85505","confirm":1},{"ts":1752508800000,"open":"3013.31","high":"3031.23","low":"2931.01","close":"2951.37","volume":"20586025","vol_ccy":"2058602.5","vol_ccy_quote":"6145592061.65938","confirm":1},{"ts":1752552000000,"open":"2951.37","high":"3068","low":"2934.29","close":"3039.76","volume":"31108794.04","vol_ccy":"3110879.404","vol_ccy_quote":"9337324514.56187","confirm":1},{"ts":1752595200000,"open":"3039.76","high":"3154.67","low":"3030.17","close":"3116.7","volume":"29146149.28","vol_ccy":"2914614.928","vol_ccy_quote":"8998843842.38846","confirm":1},{"ts":1752638400000,"open":"3116.69","high":"3267.98","low":"3101.74","close":"3244.12","volume":"31241890.32","vol_ccy":"3124189.032","vol_ccy_quote":"9964186844.29264","confirm":1},{"ts":1752681600000,"open":"3244.12","high":"3423.59","low":"3234.46","close":"3330.48","volume":"37153203.81","vol_ccy":"3715320.381","vol_ccy_quote":"12430358525.36695","confirm":1},{"ts":1752724800000,"open":"3330.47","high":"3484.39","low":"3321","close":"3420.72","volume":"34855876.51","vol_ccy":"3485587.651","vol_ccy_quote":"11935259180.1068","confirm":1},{"ts":1752768000000,"open":"3420.73","high":"3628","low":"3366","close":"3596.54","volume":"36585604.3","vol_ccy":"3658560.43","vol_ccy_quote":"12764717630.37852","confirm":1},{"ts":1752811200000,"open":"3596.54","high":"3674.99","low":"3532.21","close":"3565.49","volume":"38645398.28","vol_ccy":"3864539.828","vol_ccy_quote":"13967472481.46515","confirm":1},{"ts":1752854400000,"open":"3565.49","high":"3626.81","low":"3476.92","close":"3593","volume":"22820597.82","vol_ccy":"2282059.782","vol_ccy_quote":"8111765153.91099","confirm":1},{"ts":1752897600000,"open":"3593","high":"3609.96","low":"3526.17","close":"3552.66","volume":"13033251.6","vol_ccy":"1303325.16","vol_ccy_quote":"4644671847.75394","confirm":1},{"ts":1752940800000,"open":"3552.66","high":"3696","low":"3532.47","close":"3658.83","volume":"14684775.45","vol_ccy":"1468477.545","vol_ccy_quote":"5287711138.39582","confirm":1},{"ts":1752984000000,"open":"3658.82","high":"3790.92","low":"3633.42","close":"3785.5","volume":"24921447.38","vol_ccy":"2492144.738","vol_ccy_quote":"9259378181.76437","confirm":1},{"ts":1753027200000,"open":"3785.49","high":"3825.28","low":"3681","close":"3757.78","volume":"25148284.01","vol_ccy":"2514828.401","vol_ccy_quote":"9436881028.519","confirm":1},{"ts":1753070400000,"open":"3757.79","high":"3859.98","low":"3747.98","close":"3812.04","volume":"25650264.78","vol_ccy":"2565026.478","vol_ccy_quote":"9759534916.09603","confirm":1},{"ts":1753113600000,"open":"3812.04","high":"3819.83","low":"3693.4","close":"3733.73","volume":"25190013.74","vol_ccy":"2519001.374","vol_ccy_quote":"9462060042.26439","confirm":1},{"ts":1753156800000,"open":"3733.73","high":"3736.52","low":"3618","close":"3719.7","volume":"34394880.26","vol_ccy":"3439488.026","vol_ccy_quote":"12652878637.06641","confirm":1},{"ts":1753200000000,"open":"3719.7","high":"3765.63","low":"3655.55","close":"3729.51","volume":"18485438.37","vol_ccy":"1848543.837","vol_ccy_quote":"6875519939.48227","confirm":1},{"ts":1753243200000,"open":"3729.51","high":"3738.78","low":"3576.85","close":"3645.51","volume":"26267644.95","vol_ccy":"2626764.495","vol_ccy_quote":"9579614731.63501","confirm":1},{"ts":1753286400000,"open":"3645.5","high":"3664.74","low":"3527.22","close":"3640.73","volume":"20905529.12","vol_ccy":"2090552.912","vol_ccy_quote":"7518060235.59759","confirm":1},{"ts":1753329600000,"open":"3640.73","high":"3773.45","low":"3507","close":"3730","volume":"37914505.96","vol_ccy":"3791450.596","vol_ccy_quote":"13782480339.52265","confirm":1},{"ts":1753372800000,"open":"3729.99","high":"3754.49","low":"3572.17","close":"3594.7","volume":"21564416.07","vol_ccy":"2156441.607","vol_ccy_quote":"7934318286.5964","confirm":1},{"ts":1753416000000,"open":"3594.7","high":"3747.52","low":"3578","close":"3632.68","volume":"28161114.89","vol_ccy":"2816111.489","vol_ccy_quote":"10318447227.00811","confirm":1},{"ts":1753459200000,"open":"3632.68","high":"3766.5","low":"3615.27","close":"3737.78","volume":"13244791.91","vol_ccy":"1324479.191","vol_ccy_quote":"4891172721.15627","confirm":1},{"ts":1753502400000,"open":"3737.78","high":"3782.9","low":"3713.97","close":"3734.53","volume":"12358962.71","vol_ccy":"1235896.271","vol_ccy_quote":"4631234359.22118","confirm":1},{"ts":1753545600000,"open":"3734.54","high":"3794.4","low":"3708.62","close":"3773.02","volume":"9525824.95","vol_ccy":"952582.495","vol_ccy_quote":"3572613966.53433","confirm":1},{"ts":1753588800000,"open":"3773.02","high":"3843.13","low":"3749.75","close":"3818.31","volume":"16397447.88","vol_ccy":"1639744.788","vol_ccy_quote":"6233515033.6413","confirm":1},{"ts":1753632000000,"open":"3818.31","high":"3908.06","low":"3807.14","close":"3879.1","volume":"17950802.4","vol_ccy":"1795080.24","vol_ccy_quote":"6920071130.39014","confirm":1},{"ts":1753675200000,"open":"3879.1","high":"3942.49","low":"3773.01","close":"3806.61","volume":"24351458.72","vol_ccy":"2435145.872","vol_ccy_quote":"9404434602.40407","confirm":1},{"ts":1753718400000,"open":"3806.61","high":"3821.87","low":"3728.81","close":"3791.11","volume":"17678982.29","vol_ccy":"1767898.229","vol_ccy_quote":"6683040562.62412","confirm":1},{"ts":1753761600000,"open":"3791.11","high":"3886","low":"3745.96","close":"3760.5","volume":"23434392.98","vol_ccy":"2343439.298","vol_ccy_quote":"8964693825.34032","confirm":1},{"ts":1753804800000,"open":"3760.5","high":"3827.9","low":"3715.01","close":"3815.79","volume":"16563754.97","vol_ccy":"1656375.497","vol_ccy_quote":"6244360983.67118","confirm":1},{"ts":1753848000000,"open":"3815.8","high":"3832.94","low":"3741.91","close":"3795.99","volume":"18774796.69","vol_ccy":"1877479.669","vol_ccy_quote":"7115786517.50716","confirm":1},{"ts":1753891200000,"open":"3796","high":"3867.88","low":"3673.05","close":"3861.9","volume":"22264075.72","vol_ccy":"2226407.572","vol_ccy_quote":"8415259342.77996","confirm":1},{"ts":1753934400000,"open":"3861.9","high":"3876.81","low":"3760.6","close":"3786.01","volume":"17297069.84","vol_ccy":"1729706.984","vol_ccy_quote":"6606008660.10688","confirm":1},{"ts":1753977600000,"open":"3786.01","high":"3816.98","low":"3613.23","close":"3702.69","volume":"28381034.66","vol_ccy":"2838103.466","vol_ccy_quote":"10559450824.24781","confirm":1},{"ts":1754020800000,"open":"3702.7","high":"3702.7","low":"3561","close":"3614.19","volume":"32867425.84","vol_ccy":"3286742.584","vol_ccy_quote":"11933614796.11907","confirm":1},{"ts":1754064000000,"open":"3614.2","high":"3632.31","low":"3426","close":"3526.96","volume":"31535036.5","vol_ccy":"3153503.65","vol_ccy_quote":"11123399923.95156","confirm":1},{"ts":1754107200000,"open":"3526.97","high":"3535.97","low":"3449.56","close":"3457.93","volume":"17992157.16","vol_ccy":"1799215.716","vol_ccy_quote":"6283561641.66232","confirm":1},{"ts":1754150400000,"open":"3457.93","high":"3479.9","low":"3353.44","close":"3441.66","volume":"26270105.93","vol_ccy":"2627010.593","vol_ccy_quote":"8968351441.55803","confirm":1},{"ts":1754193600000,"open":"3441.67","high":"3515","low":"3431.54","close":"3474.62","volume":"14024125.27","vol_ccy":"1402412.527","vol_ccy_quote":"4868052532.39267","confirm":1},{"ts":1754236800000,"open":"3474.61","high":"3575.54","low":"3465.3","close":"3555","volume":"13372785.86","vol_ccy":"1337278.586","vol_ccy_quote":"4704411475.58499","confirm":1},{"ts":1754280000000,"open":"3555.01","high":"3664.26","low":"3516.45","close":"3646.59","volume":"21467088.65","vol_ccy":"2146708.865","vol_ccy_quote":"7703127697.733","confirm":1},{"ts":1754323200000,"open":"3646.59","high":"3735.44","low":"3646.59","close":"3650.67","volume":"17932571.68","vol_ccy":"1793257.168","vol_ccy_quote":"6615135203.63279","confirm":1},{"ts":1754366400000,"open":"3650.67","high":"3693","low":"3555.07","close":"3569.3","volume":"29400154.8","vol_ccy":"2940015.48","vol_ccy_quote":"10660616455.41656","confirm":1},{"ts":1754409600000,"open":"3569.29","high":"3624","low":"3543","close":"3582.19","volume":"12911536.62","vol_ccy":"1291153.662","vol_ccy_quote":"4627856636.54941","confirm":1},{"ts":1754452800000,"open":"3582.18","high":"3667.97","low":"3568.1","close":"3662.64","volume":"20048486.62","vol_ccy":"2004848.662","vol_ccy_quote":"7253806345.08462","confirm":1},{"ts":1754496000000,"open":"3662.64","high":"3716","low":"3636.85","close":"3655.12","volume":"12298636.28","vol_ccy":"1229863.628","vol_ccy_quote":"4515627188.75456","confirm":1},{"ts":1754539200000,"open":"3655.13","high":"3864.65","low":"3653.4","close":"3834.81","volume":"28551565.05","vol_ccy":"2855156.505","vol_ccy_quote":"10812663247.78289","confirm":1},{"ts":1754582400000,"open":"3834.81","high":"3968.96","low":"3778.77","close":"3938","volume":"22095418.33","vol_ccy":"2209541.833","vol_ccy_quote":"8567174828.48846","confirm":1},{"ts":1754625600000,"open":"3938","high":"4013.02","low":"3883.21","close":"3953.29","volume":"22312147.89","vol_ccy":"2231214.789","vol_ccy_quote":"8791912605.38259","confirm":1},{"ts":1754668800000,"open":"3953.3","high":"4072.58","low":"3948.24","close":"4049.48","volume":"15494035.44","vol_ccy":"1549403.544","vol_ccy_quote":"6235798455.52519","confirm":1},{"ts":1754712000000,"open":"4049.49","high":"4248.9","low":"4043.2","close":"4209.01","volume":"29967267.15","vol_ccy":"2996726.715","vol_ccy_quote":"12511656741.21841","confirm":1},{"ts":1754755200000,"open":"4209.01","high":"4334.57","low":"4193.3","close":"4244.4","volume":"23054158.85","vol_ccy":"2305415.885","vol_ccy_quote":"9832432731.7801","confirm":1},{"ts":1754798400000,"open":"4244.4","high":"4266.95","low":"4160.12","close":"4217.63","volume":"18984106.82","vol_ccy":"1898410.682","vol_ccy_quote":"7989122998.90676","confirm":1},{"ts":1754841600000,"open":"4217.63","high":"4343.27","low":"4186.26","close":"4308.99","volume":"17595538.81","vol_ccy":"1759553.881","vol_ccy_quote":"7508688282.88542","confirm":1},{"ts":1754884800000,"open":"4309","high":"4349.83","low":"4165.68","close":"4329.19","volume":"31297344.43","vol_ccy":"3129734.443","vol_ccy_quote":"13338361056.56941","confirm":1},{"ts":1754928000000,"open":"4329.2","high":"4368","low":"4188","close":"4284.41","volume":"20560292.5","vol_ccy":"2056029.25","vol_ccy_quote":"8794972305.07068","confirm":1},{"ts":1754971200000,"open":"4284.4","high":"4479.8","low":"4256","close":"4470.3","volume":"31417647.63","vol_ccy":"3141764.763","vol_ccy_quote":"13696210280.1677","confirm":1},{"ts":1755014400000,"open":"4470.31","high":"4656.36","low":"4438.33","close":"4645.85","volume":"29346904.36","vol_ccy":"2934690.436","vol_ccy_quote":"13373315058.34303","confirm":1},{"ts":1755057600000,"open":"4645.84","high":"4737.46","low":"4608.47","close":"4665.14","volume":"30676609.12","vol_ccy":"3067660.912","vol_ccy_quote":"14323986686.98668","confirm":1},{"ts":1755100800000,"open":"4665.14","high":"4785.55","low":"4661.41","close":"4776.69","volume":"21112852.1","vol_ccy":"2111285.21","vol_ccy_quote":"9994487204.60467","confirm":1},{"ts":1755144000000,"open":"4776.69","high":"4794.89","low":"4455.34","close":"4620.01","volume":"49747256.49","vol_ccy":"4974725.649","vol_ccy_quote":"23108153957.06145","confirm":1},{"ts":1755187200000,"open":"4620.01","high":"4649.93","low":"4452","close":"4633.44","volume":"23823719.93","vol_ccy":"2382371.993","vol_ccy_quote":"10837789799.16054","confirm":1},{"ts":1755230400000,"open":"4633.44","high":"4673","low":"4393","close":"4429.99","volume":"28239928.38","vol_ccy":"2823992.838","vol_ccy_quote":"12882224897.22789","confirm":1},{"ts":1755273600000,"open":"4430","high":"4489.58","low":"4365.48","close":"4431.67","volume":"22267890.27","vol_ccy":"2226789.027","vol_ccy_quote":"9846419529.58275","confirm":1},{"ts":1755316800000,"open":"4431.67","high":"4462.22","low":"4372.01","close":"4398.8","volume":"14605171.98","vol_ccy":"1460517.198","vol_ccy_quote":"6445838470.25315","confirm":1},{"ts":1755360000000,"open":"4398.8","high":"4457.42","low":"4388.61","close":"4450.63","volume":"8007134.07","vol_ccy":"800713.407","vol_ccy_quote":"3537774979.67542","confirm":1},{"ts":1755403200000,"open":"4450.63","high":"4574.99","low":"4441.41","close":"4559.21","volume":"15601312.13","vol_ccy":"1560131.213","vol_ccy_quote":"7044109617.28043","confirm":1},{"ts":1755446400000,"open":"4559.21","high":"4564.57","low":"4276","close":"4318.88","volume":"26628362.3","vol_ccy":"2662836.23","vol_ccy_quote":"11766855497.786","confirm":1},{"ts":1755489600000,"open":"4318.89","high":"4368","low":"4222.47","close":"4344.05","volume":"33832105.34","vol_ccy":"3383210.534","vol_ccy_quote":"14522205651.97511","confirm":1},{"ts":1755532800000,"open":"4344.05","high":"4387","low":"4213.03","close":"4218.41","volume":"20272947.47","vol_ccy":"2027294.747","vol_ccy_quote":"8748561011.81821","confirm":1},{"ts":1755576000000,"open":"4218.4","high":"4339.96","low":"4169.62","close":"4190.4","volume":"27388378.09","vol_ccy":"2738837.809","vol_ccy_quote":"11625111440.00498","confirm":1},{"ts":1755619200000,"open":"4190.41","high":"4205.62","low":"4060.79","close":"4140.01","volume":"25311297.36","vol_ccy":"2531129.736","vol_ccy_quote":"10463694968.6358","confirm":1},{"ts":1755662400000,"open":"4140","high":"4305.6","low":"4104.41","close":"4253.44","volume":"32880445.13","vol_ccy":"3288044.513","vol_ccy_quote":"13804805373.71458","confirm":1},{"ts":1755705600000,"open":"4253.43","high":"4377.08","low":"4252.64","close":"4293.5","volume":"21030302.28","vol_ccy":"2103030.228","vol_ccy_quote":"9077022999.53098","confirm":1},{"ts":1755748800000,"open":"4293.48","high":"4326.84","low":"4223.73","close":"4241.91","volume":"22374201.05","vol_ccy":"2237420.105","vol_ccy_quote":"9572880569.25478","confirm":1},{"ts":1755792000000,"open":"4241.91","high":"4314.31","low":"4203","close":"4277.6","volume":"14824802.96","vol_ccy":"1482480.296","vol_ccy_quote":"6297868449.3717","confirm":1},{"ts":1755835200000,"open":"4277.6","high":"4667.49","low":"4206.05","close":"4615.35","volume":"47601443.1","vol_ccy":"4760144.31","vol_ccy_quote":"21138941518.87677","confirm":1},{"ts":1755878400000,"open":"4615.35","high":"4888","low":"4615.35","close":"4695.5","volume":"36881211.07","vol_ccy":"3688121.107","vol_ccy_quote":"17622644349.74139","confirm":1},{"ts":1755921600000,"open":"4695.49","high":"4768.8","low":"4690","close":"4749.22","volume":"14150258.58","vol_ccy":"1415025.858","vol_ccy_quote":"6690775390.23572","confirm":1},{"ts":1755964800000,"open":"4749.22","high":"4817.42","low":"4725.58","close":"4787.76","volume":"7925354.15","vol_ccy":"792535.415","vol_ccy_quote":"3780991600.50031","confirm":1},{"ts":1756008000000,"open":"4787.75","high":"4830","low":"4718.75","close":"4797.1","volume":"12546988.8","vol_ccy":"1254698.88","vol_ccy_quote":"5988217569.55276","confirm":1},{"ts":1756051200000,"open":"4797.09","high":"4958.69","low":"4668.99","close":"4726","volume":"35837965.28","vol_ccy":"3583796.528","vol_ccy_quote":"17233303721.08451","confirm":1},{"ts":1756094400000,"open":"4726.01","high":"4737.97","low":"4518","close":"4610.2","volume":"31297653.47","vol_ccy":"3129765.347","vol_ccy_quote":"14467078419.19014","confirm":1},{"ts":1756137600000,"open":"4610.19","high":"4643.92","low":"4308.8","close":"4400.85","volume":"31783577.38","vol_ccy":"3178357.738","vol_ccy_quote":"14084506441.52365","confirm":1},{"ts":1756180800000,"open":"4400.85","high":"4577","low":"4391.19","close":"4516.29","volume":"30074050.24","vol_ccy":"3007405.024","vol_ccy_quote":"13449641150.03486","confirm":1},{"ts":1756224000000,"open":"4516.3","high":"4631.53","low":"4495.75","close":"4600.46","volume":"18630788.38","vol_ccy":"1863078.838","vol_ccy_quote":"8504686183.70659","confirm":1},{"ts":1756267200000,"open":"4600.46","high":"4662.84","low":"4553.95","close":"4654.8","volume":"21679000.64","vol_ccy":"2167900.064","vol_ccy_quote":"9989477268.09555","confirm":1},{"ts":1756310400000,"open":"4654.79","high":"4655","low":"4466","close":"4539.87","volume":"18593229.98","vol_ccy":"1859322.998","vol_ccy_quote":"8468228569.91566","confirm":1},{"ts":1756353600000,"open":"4539.86","high":"4632.57","low":"4483.2","close":"4502.43","volume":"17718392.6","vol_ccy":"1771839.26","vol_ccy_quote":"8101377219.39603","confirm":1},{"ts":1756396800000,"open":"4502.44","high":"4528.89","low":"4425.86","close":"4487.84","volume":"13646342.24","vol_ccy":"1364634.224","vol_ccy_quote":"6112949629.43169","confirm":1},{"ts":1756440000000,"open":"4487.84","high":"4495.8","low":"4260.51","close":"4314.09","volume":"30871069.16","vol_ccy":"3087106.916","vol_ccy_quote":"13462202559.87741","confirm":1},{"ts":1756483200000,"open":"4314.09","high":"4381.51","low":"4255.16","close":"4350.69","volume":"15025169.21","vol_ccy":"1502516.921","vol_ccy_quote":"6504902951.9661","confirm":1},{"ts":1756526400000,"open":"4350.69","high":"4413.74","low":"4329.19","close":"4374.23","volume":"11468911.03","vol_ccy":"1146891.103","vol_ccy_quote":"5017511165.14732","confirm":1},{"ts":1756569600000,"open":"4374.23","high":"4486.07","low":"4331.35","close":"4485.54","volume":"8729523.47","vol_ccy":"872952.347","vol_ccy_quote":"3848603003.15752","confirm":1},{"ts":1756612800000,"open":"4485.54","high":"4497","low":"4430.3","close":"4482.61","volume":"10918657.09","vol_ccy":"1091865.709","vol_ccy_quote":"4874080533.41607","confirm":1},{"ts":1756656000000,"open":"4482.6","high":"4488.88","low":"4358.19","close":"4401.39","volume":"12478779.62","vol_ccy":"1247877.962","vol_ccy_quote":"5512365950.12579","confirm":1},{"ts":1756699200000,"open":"4401.38","high":"4489.85","low":"4343","close":"4359.71","volume":"18192439.41","vol_ccy":"1819243.941","vol_ccy_quote":"8026455100.03818","confirm":1},{"ts":1756742400000,"open":"4359.74","high":"4393","low":"4208.13","close":"4364.62","volume":"17699812.63","vol_ccy":"1769981.263","vol_ccy_quote":"7635715626.76388","confirm":1},{"ts":1756785600000,"open":"4364.62","high":"4415.6","low":"4270","close":"4293.21","volume":"23578714.49","vol_ccy":"2357871.449","vol_ccy_quote":"10252894642.63076","confirm":1},{"ts":1756828800000,"open":"4293.2","high":"4354.96","low":"4255.4","close":"4333.4","volume":"14296221.02","vol_ccy":"1429622.102","vol_ccy_quote":"6156230413.84361","confirm":1},{"ts":1756872000000,"open":"4333.4","high":"4485","low":"4286","close":"4477.06","volume":"18457125.79","vol_ccy":"1845712.579","vol_ccy_quote":"8088509925.54658","confirm":1},{"ts":1756915200000,"open":"4477.05","high":"4489.41","low":"4388","close":"4396.9","volume":"10208872.64","vol_ccy":"1020887.264","vol_ccy_quote":"4542279127.11493","confirm":1},{"ts":1756958400000,"open":"4396.89","high":"4431.6","low":"4292.11","close":"4302.57","volume":"20012196.86","vol_ccy":"2001219.686","vol_ccy_quote":"8744726835.86907","confirm":1},{"ts":1757001600000,"open":"4302.57","high":"4350","low":"4262.2","close":"4327","volume":"12041763.69","vol_ccy":"1204176.369","vol_ccy_quote":"5183331554.91792","confirm":1},{"ts":1757044800000,"open":"4327","high":"4495","low":"4253.33","close":"4281","volume":"34500423.5","vol_ccy":"3450042.35","vol_ccy_quote":"15096778600.54887","confirm":1},{"ts":1757088000000,"open":"4280.99","high":"4341.75","low":"4270.48","close":"4318.2","volume":"8753494","vol_ccy":"875349.4","vol_ccy_quote":"3769762903.58671","confirm":1},{"ts":1757131200000,"open":"4318.21","high":"4318.41","low":"4261.3","close":"4268","volume":"6883653.06","vol_ccy":"688365.306","vol_ccy_quote":"2954781537.71081","confirm":1},{"ts":1757174400000,"open":"4268.01","high":"4303.3","low":"4230","close":"4295.51","volume":"8058297.95","vol_ccy":"805829.795","vol_ccy_quote":"3442859645.31172","confirm":1},{"ts":1757217600000,"open":"4295.5","high":"4313.47","low":"4276","close":"4297.23","volume":"5907728.33","vol_ccy":"590772.833","vol_ccy_quote":"2538949988.61002","confirm":1},{"ts":1757260800000,"open":"4297.23","high":"4336","low":"4268.01","close":"4310","volume":"7944146.59","vol_ccy":"794414.659","vol_ccy_quote":"3413673554.66622","confirm":1},{"ts":1757304000000,"open":"4310","high":"4382.36","low":"4285.68","close":"4370","volume":"15114259.11","vol_ccy":"1511425.911","vol_ccy_quote":"6541616972.2575","confirm":1},{"ts":1757347200000,"open":"4369.99","high":"4371.94","low":"4276.01","close":"4305.5","volume":"11155403.08","vol_ccy":"1115540.308","vol_ccy_quote":"4808374352.23876","confirm":1},{"ts":1757390400000,"open":"4305.5","high":"4380","low":"4276.67","close":"4284.51","volume":"17875247.54","vol_ccy":"1787524.754","vol_ccy_quote":"7743472334.0548","confirm":1},{"ts":1757433600000,"open":"4284.51","high":"4326.79","low":"4277.14","close":"4319.96","volume":"7633547.62","vol_ccy":"763354.762","vol_ccy_quote":"3282662486.92576","confirm":1},{"ts":1757476800000,"open":"4319.95","high":"4453.74","low":"4293.39","close":"4403.66","volume":"18358628.84","vol_ccy":"1835862.884","vol_ccy_quote":"8026971319.21344","confirm":1},{"ts":1757520000000,"open":"4403.65","high":"4408.12","low":"4299","close":"4402.72","volume":"13815875.41","vol_ccy":"1381587.541","vol_ccy_quote":"6016621539.70929","confirm":1},{"ts":1757563200000,"open":"4402.73","high":"4481","low":"4346.36","close":"4410.85","volume":"23258157.62","vol_ccy":"2325815.762","vol_ccy_quote":"10277012946.33365","confirm":1},{"ts":1757606400000,"open":"4410.85","high":"4539.99","low":"4405.81","close":"4504.79","volume":"12676131.05","vol_ccy":"1267613.105","vol_ccy_quote":"5668549027.94633","confirm":1},{"ts":1757649600000,"open":"4504.79","high":"4571.66","low":"4499","close":"4541","volume":"14082286.96","vol_ccy":"1408228.696","vol_ccy_quote":"6382140730.89537","confirm":1},{"ts":1757692800000,"open":"4541","high":"4768","low":"4532.14","close":"4755.57","volume":"19474693.06","vol_ccy":"1947469.306","vol_ccy_quote":"9074491827.41532","confirm":1},{"ts":1757736000000,"open":"4755.57","high":"4756","low":"4642.73","close":"4655.33","volume":"12022169.42","vol_ccy":"1202216.942","vol_ccy_quote":"5655031085.38323","confirm":1},{"ts":1757779200000,"open":"4655.33","high":"4694.97","low":"4606.63","close":"4664.99","volume":"8341367.81","vol_ccy":"834136.781","vol_ccy_quote":"3878632760.28298","confirm":1},{"ts":1757822400000,"open":"4664.99","high":"4683.49","low":"4577.9","close":"4584.07","volume":"10700380.24","vol_ccy":"1070038.024","vol_ccy_quote":"4954633234.64406","confirm":1},{"ts":1757865600000,"open":"4584.07","high":"4644.42","low":"4581.33","close":"4636.91","volume":"7388314.48","vol_ccy":"738831.448","vol_ccy_quote":"3409274400.87701","confirm":1},{"ts":1757908800000,"open":"4636.91","high":"4671.69","low":"4463.62","close":"4498.9","volume":"22500208.41","vol_ccy":"2250020.841","vol_ccy_quote":"10236619697.0746","confirm":1},{"ts":1757952000000,"open":"4498.91","high":"4536.43","low":"4473","close":"4519.48","volume":"7000462.49","vol_ccy":"700046.249","vol_ccy_quote":"3155303314.49421","confirm":1},{"ts":1757995200000,"open":"4519.49","high":"4533.21","low":"4420.62","close":"4465","volume":"16467601.43","vol_ccy":"1646760.143","vol_ccy_quote":"7369958684.63695","confirm":1},{"ts":1758038400000,"open":"4465","high":"4550","low":"4444","close":"4495","volume":"10215774.21","vol_ccy":"1021577.421","vol_ccy_quote":"4594727550.31939","confirm":1},{"ts":1758081600000,"open":"4495","high":"4552.94","low":"4461.11","close":"4487.5","volume":"12792667.59","vol_ccy":"1279266.759","vol_ccy_quote":"5758225403.09562","confirm":1},{"ts":1758124800000,"open":"4487.5","high":"4643.06","low":"4398","close":"4612.15","volume":"26039961.08","vol_ccy":"2603996.108","vol_ccy_quote":"11765867287.16337","confirm":1},{"ts":1758168000000,"open":"4612.15","high":"4623.28","low":"4551","close":"4597.09","volume":"12295138.23","vol_ccy":"1229513.823","vol_ccy_quote":"5639321554.55275","confirm":1},{"ts":1758211200000,"open":"4597.08","high":"4634.3","low":"4541.01","close":"4548.41","volume":"9457206.66","vol_ccy":"945720.666","vol_ccy_quote":"4345050068.46176","confirm":1},{"ts":1758254400000,"open":"4548.4","high":"4557.44","low":"4443","close":"4472.72","volume":"13834437.39","vol_ccy":"1383443.739","vol_ccy_quote":"6240029600.15623","confirm":1},{"ts":1758297600000,"open":"4472.73","high":"4487.47","low":"4431.04","close":"4463.6","volume":"6140862.53","vol_ccy":"614086.253","vol_ccy_quote":"2739340859.63753","confirm":1},{"ts":1758340800000,"open":"4463.59","high":"4504.73","low":"4454.14","close":"4495.71","volume":"4915456.46","vol_ccy":"491545.646","vol_ccy_quote":"2200823752.30196","confirm":1},{"ts":1758384000000,"open":"4495.7","high":"4506.86","low":"4455.19","close":"4476.75","volume":"4278956.16","vol_ccy":"427895.616","vol_ccy_quote":"1917643793.67981","confirm":1},{"ts":1758427200000,"open":"4476.74","high":"4491.35","low":"4442.01","close":"4480.22","volume":"4911017.22","vol_ccy":"491101.722","vol_ccy_quote":"2194445859.8434","confirm":1},{"ts":1758470400000,"open":"4480.21","high":"4496.5","low":"4259","close":"4303","volume":"16163209.13","vol_ccy":"1616320.913","vol_ccy_quote":"7065792466.15397","confirm":1},{"ts":1758513600000,"open":"4303","high":"4307.95","low":"4032","close":"4165.79","volume":"25165411.09","vol_ccy":"2516541.109","vol_ccy_quote":"10512696017.31787","confirm":1},{"ts":1758556800000,"open":"4165.79","high":"4209","low":"4112.71","close":"4185.68","volume":"12309409.28","vol_ccy":"1230940.928","vol_ccy_quote":"5124901998.9925","confirm":1},{"ts":1758600000000,"open":"4185.68","high":"4227.87","low":"4152.24","close":"4179.05","volume":"11280550.64","vol_ccy":"1128055.064","vol_ccy_quote":"4726448139.08988","confirm":1},{"ts":1758643200000,"open":"4179.01","high":"4206","low":"4126.02","close":"4145.51","volume":"11126963.23","vol_ccy":"1112696.323","vol_ccy_quote":"4633443020.35503","confirm":1},{"ts":1758686400000,"open":"4145.51","high":"4205","low":"4071.01","close":"4163.52","volume":"15062306.4","vol_ccy":"1506230.64","vol_ccy_quote":"6259224554.55017","confirm":1},{"ts":1758729600000,"open":"4163.52","high":"4192.56","low":"4018.62","close":"4059.61","volume":"15214240.45","vol_ccy":"1521424.045","vol_ccy_quote":"6250179017.03215","confirm":1},{"ts":1758772800000,"open":"4059.6","high":"4069.06","low":"3920","close":"4000.5","volume":"28401987.89","vol_ccy":"2840198.789","vol_ccy_quote":"11359365655.40392","confirm":1},{"ts":1758816000000,"open":"4000.49","high":"4004","low":"3820.01","close":"3962.97","volume":"27189039.06","vol_ccy":"2718903.906","vol_ccy_quote":"10605251751.05349","confirm":1},{"ts":1758859200000,"open":"3962.98","high":"3983","low":"3871.21","close":"3943.81","volume":"18644568.42","vol_ccy":"1864456.842","vol_ccy_quote":"7322424235.4311","confirm":1},{"ts":1758902400000,"open":"3943.81","high":"4067.5","low":"3940.02","close":"4016.8","volume":"10956334.33","vol_ccy":"1095633.433","vol_ccy_quote":"4401489993.958","confirm":1},{"ts":1758945600000,"open":"4016.79","high":"4037.64","low":"3970.17","close":"4016.42","volume":"7533400.82","vol_ccy":"753340.082","vol_ccy_quote":"3016968790.31962","confirm":1},{"ts":1758988800000,"open":"4016.42","high":"4032","low":"3977","close":"4001.01","volume":"5185798.39","vol_ccy":"518579.839","vol_ccy_quote":"2076981375.17661","confirm":1},{"ts":1759032000000,"open":"4001.01","high":"4027","low":"3962.06","close":"4019.18","volume":"7444654.58","vol_ccy":"744465.458","vol_ccy_quote":"2977760101.64891","confirm":1},{"ts":1759075200000,"open":"4019.18","high":"4143.75","low":"4019.06","close":"4119.77","volume":"11339782.18","vol_ccy":"1133978.218","vol_ccy_quote":"4636706492.36325","confirm":1},{"ts":1759118400000,"open":"4119.77","high":"4206.6","low":"4080.08","close":"4163.28","volume":"16052644.74","vol_ccy":"1605264.474","vol_ccy_quote":"6645289572.40237","confirm":1},{"ts":1759161600000,"open":"4163.28","high":"4243.62","low":"4125.25","close":"4197","volume":"10985852.89","vol_ccy":"1098585.289","vol_ccy_quote":"4603308519.96583","confirm":1},{"ts":1759204800000,"open":"4197","high":"4205","low":"4092.19","close":"4117.88","volume":"14109090.19","vol_ccy":"1410909.019","vol_ccy_quote":"5858350678.43452","confirm":1},{"ts":1759248000000,"open":"4117.87","high":"4199.62","low":"4090.01","close":"4127.39","volume":"12234951.49","vol_ccy":"1223495.149","vol_ccy_quote":"5065567189.56663","confirm":1},{"ts":1759291200000,"open":"4127.4","high":"4342.43","low":"4120.37","close":"4324.55","volume":"22422595.76","vol_ccy":"2242259.576","vol_ccy_quote":"9566596418.91714","confirm":1},{"ts":1759334400000,"open":"4324.55","high":"4397.66","low":"4286.11","close":"4375.14","volume":"13596414.1","vol_ccy":"1359641.41","vol_ccy_quote":"5904124831.398","confirm":1},{"ts":1759377600000,"open":"4375.15","high":"4441.44","low":"4332.01","close":"4435.38","volume":"16856687.37","vol_ccy":"1685668.737","vol_ccy_quote":"7402890051.20655","confirm":1},{"ts":1759420800000,"open":"4435.39","high":"4558.77","low":"4423.23","close":"4499.37","volume":"16253846.45","vol_ccy":"1625384.645","vol_ccy_quote":"7285485850.05964","confirm":1},{"ts":1759464000000,"open":"4499.38","high":"4541.64","low":"4427","close":"4533.18","volume":"14879243.2","vol_ccy":"1487924.32","vol_ccy_quote":"6656821720.00119","confirm":1},{"ts":1759507200000,"open":"4533.19","high":"4590.93","low":"4448.95","close":"4485","volume":"16824171.81","vol_ccy":"1682417.181","vol_ccy_quote":"7588773015.27978","confirm":1},{"ts":1759550400000,"open":"4485","high":"4516.74","low":"4439.53","close":"4453.67","volume":"8161851.24","vol_ccy":"816185.124","vol_ccy_quote":"3660877272.47948","confirm":1},{"ts":1759593600000,"open":"4453.68","high":"4574.55","low":"4437.86","close":"4529.73","volume":"9194796.56","vol_ccy":"919479.656","vol_ccy_quote":"4144827020.15956","confirm":1},{"ts":1759636800000,"open":"4529.73","high":"4618","low":"4522","close":"4531.01","volume":"14343575.19","vol_ccy":"1434357.519","vol_ccy_quote":"6543685904.47191","confirm":1},{"ts":1759680000000,"open":"4531.01","high":"4552","low":"4472","close":"4535.14","volume":"9887665.77","vol_ccy":"988766.577","vol_ccy_quote":"4463340919.55164","confirm":1},{"ts":1759723200000,"open":"4535.14","high":"4693","low":"4507.3","close":"4671.15","volume":"16375950.66","vol_ccy":"1637595.066","vol_ccy_quote":"7534804889.43697","confirm":1},{"ts":1759766400000,"open":"4671.14","high":"4734.99","low":"4658.23","close":"4689","volume":"9696073.71","vol_ccy":"969607.371","vol_ccy_quote":"4549825834.17616","confirm":1},{"ts":1759809600000,"open":"4689","high":"4754.37","low":"4476","close":"4510.48","volume":"27940217.29","vol_ccy":"2794021.729","vol_ccy_quote":"12970189793.35486","confirm":1},{"ts":1759852800000,"open":"4510.48","high":"4521.69","low":"4424.15","close":"4442.25","volume":"15873104.38","vol_ccy":"1587310.438","vol_ccy_quote":"7104751640.33857","confirm":1},{"ts":1759896000000,"open":"4442.25","high":"4521.38","low":"4408.14","close":"4445.05","volume":"15514872.01","vol_ccy":"1551487.201","vol_ccy_quote":"6928636208.07155","confirm":1},{"ts":1759939200000,"open":"4445.04","high":"4555.9","low":"4400.5","close":"4448.49","volume":"14038038.98","vol_ccy":"1403803.898","vol_ccy_quote":"6303213877.29443","confirm":1},{"ts":1759982400000,"open":"4448.5","high":"4458.42","low":"4288","close":"4312.36","volume":"21967021.32","vol_ccy":"2196702.132","vol_ccy_quote":"9583489975.0338","confirm":1},{"ts":1760025600000,"open":"4312.37","high":"4391.88","low":"4263","close":"4345.46","volume":"12499566.13","vol_ccy":"1249956.613","vol_ccy_quote":"5417267987.6538","confirm":1},{"ts":1760068800000,"open":"4345.47","high":"4388.3","low":"4067.33","close":"4101.01","volume":"27271268.86","vol_ccy":"2727126.886","vol_ccy_quote":"11583150013.82615","confirm":1},{"ts":1760112000000,"open":"4101","high":"4135.81","low":"3355.12","close":"3790.27","volume":"62470424.16","vol_ccy":"6247042.416","vol_ccy_quote":"23996352450.79196","confirm":1},{"ts":1760155200000,"open":"3790.26","high":"3854.92","low":"3731","close":"3822.61","volume":"16852282.19","vol_ccy":"1685228.219","vol_ccy_quote":"6410483697.65056","confirm":1},{"ts":1760198400000,"open":"3822.6","high":"3846","low":"3639.67","close":"3779.04","volume":"18782294.56","vol_ccy":"1878229.456","vol_ccy_quote":"7027426806.56838","confirm":1},{"ts":1760241600000,"open":"3779.03","high":"4078.11","low":"3773.25","close":"4031.83","volume":"24916967.42","vol_ccy":"2491696.742","vol_ccy_quote":"9731726575.83337","confirm":1},{"ts":1760284800000,"open":"4031.83","high":"4219","low":"4031.38","close":"4138.65","volume":"22443911.19","vol_ccy":"2244391.119","vol_ccy_quote":"9264092655.4361","confirm":1},{"ts":1760328000000,"open":"4138.65","high":"4196","low":"4038","close":"4133.33","volume":"23423864.51","vol_ccy":"2342386.451","vol_ccy_quote":"9666740608.61802","confirm":1},{"ts":1760371200000,"open":"4133.34","high":"4289.74","low":"4126.04","close":"4151.8","volume":"14772133.39","vol_ccy":"1477213.339","vol_ccy_quote":"6215949174.0343","confirm":1},{"ts":1760414400000,"open":"4151.81","high":"4158.87","low":"3885.99","close":"4082.99","volume":"37812059.97","vol_ccy":"3781205.997","vol_ccy_quote":"15092684859.52723","confirm":1},{"ts":1760457600000,"open":"4083","high":"4163.65","low":"4045.23","close":"4080","volume":"20558389.52","vol_ccy":"2055838.952","vol_ccy_quote":"8442066720.08105","confirm":1},{"ts":1760500800000,"open":"4080.01","high":"4216","low":"3956.66","close":"3979.03","volume":"25795363.13","vol_ccy":"2579536.313","vol_ccy_quote":"10542173752.19492","confirm":1},{"ts":1760544000000,"open":"3979.03","high":"4036.22","low":"3922.11","close":"4012.46","volume":"14598965.91","vol_ccy":"1459896.591","vol_ccy_quote":"5808726053.82374","confirm":1},{"ts":1760587200000,"open":"4012.47","high":"4088","low":"3890","close":"3905.2","volume":"24201093.48","vol_ccy":"2420109.348","vol_ccy_quote":"9692570631.64561","confirm":1},{"ts":1760630400000,"open":"3905.19","high":"3966.36","low":"3823.65","close":"3931.38","volume":"19260165.7","vol_ccy":"1926016.57","vol_ccy_quote":"7501178723.70378","confirm":1},{"ts":1760673600000,"open":"3931.39","high":"3934.44","low":"3671.67","close":"3795.55","volume":"36786550.22","vol_ccy":"3678655.022","vol_ccy_quote":"13868140580.76377","confirm":1},{"ts":1760716800000,"open":"3795.55","high":"3882.35","low":"3776","close":"3868.4","volume":"12137359.2","vol_ccy":"1213735.92","vol_ccy_quote":"4653606695.16735","confirm":1},{"ts":1760760000000,"open":"3868.4","high":"3925.95","low":"3838.68","close":"3875.88","volume":"9418899.46","vol_ccy":"941889.946","vol_ccy_quote":"3651934657.72318","confirm":1},{"ts":1760803200000,"open":"3875.88","high":"3909.17","low":"3851.24","close":"3904","volume":"5525849.76","vol_ccy":"552584.976","vol_ccy_quote":"2143782376.22055","confirm":1},{"ts":1760846400000,"open":"3903.99","high":"4001.95","low":"3824","close":"3977.36","volume":"17246413.93","vol_ccy":"1724641.393","vol_ccy_quote":"6758671263.18469","confirm":1},{"ts":1760889600000,"open":"3977.36","high":"4038.96","low":"3905.71","close":"4025.45","volume":"13393524.64","vol_ccy":"1339352.464","vol_ccy_quote":"5324918885.39052","confirm":1},{"ts":1760932800000,"open":"4025.46","high":"4083.26","low":"4000.93","close":"4002.14","volume":"14193344.67","vol_ccy":"1419334.467","vol_ccy_quote":"5736321164.4301","confirm":1},{"ts":1760976000000,"open":"4002.14","high":"4002.19","low":"3915.1","close":"3920.96","volume":"13229645.83","vol_ccy":"1322964.583","vol_ccy_quote":"5235597147.17461","confirm":1},{"ts":1761019200000,"open":"3920.95","high":"4084.73","low":"3837.01","close":"4079.96","volume":"26169837.79","vol_ccy":"2616983.779","vol_ccy_quote":"10269226269.99097","confirm":1},{"ts":1761062400000,"open":"4079.95","high":"4109.64","low":"3817","close":"3857.67","volume":"25115564.67","vol_ccy":"2511556.467","vol_ccy_quote":"9957526788.98039","confirm":1},{"ts":1761105600000,"open":"3857.66","high":"3882.4","low":"3763.54","close":"3839.45","volume":"22436352.18","vol_ccy":"2243635.218","vol_ccy_quote":"8594082719.83368","confirm":1},{"ts":1761148800000,"open":"3839.44","high":"3859.15","low":"3705.01","close":"3824.89","volume":"15186092.62","vol_ccy":"1518609.262","vol_ccy_quote":"5764988410.83437","confirm":1},{"ts":1761192000000,"open":"3824.89","high":"3903","low":"3806","close":"3874.89","volume":"16658932.68","vol_ccy":"1665893.268","vol_ccy_quote":"6431098528.04165","confirm":1},{"ts":1761235200000,"open":"3874.88","high":"3934.49","low":"3816.06","close":"3889.06","volume":"12327505.17","vol_ccy":"1232750.517","vol_ccy_quote":"4774333276.84179","confirm":1},{"ts":1761278400000,"open":"3889.06","high":"4030","low":"3865.01","close":"3887.35","volume":"22634060.47","vol_ccy":"2263406.047","vol_ccy_quote":"8930148199.12669","confirm":1},{"ts":1761321600000,"open":"3887.35","high":"3944.94","low":"3863.65","close":"3919","volume":"8154659.4","vol_ccy":"815465.94","vol_ccy_quote":"3188548660.03528","confirm":1},{"ts":1761364800000,"open":"3919","high":"3961.46","low":"3918","close":"3931.64","volume":"5952484.81","vol_ccy":"595248.481","vol_ccy_quote":"2343488415.49867","confirm":1},{"ts":1761408000000,"open":"3931.64","high":"3968","low":"3915.86","close":"3930","volume":"4879799.09","vol_ccy":"487979.909","vol_ccy_quote":"1924009092.32902","confirm":1},{"ts":1761451200000,"open":"3930","high":"4099","low":"3927","close":"4073","volume":"14975215.4","vol_ccy":"1497521.54","vol_ccy_quote":"6026767550.4075","confirm":1},{"ts":1761494400000,"open":"4073.01","high":"4224.71","low":"4044.5","close":"4202.82","volume":"12589843.51","vol_ccy":"1258984.351","vol_ccy_quote":"5221196100.1058","confirm":1},{"ts":1761537600000,"open":"4202.82","high":"4251.99","low":"4121.01","close":"4170.82","volume":"17992515.06","vol_ccy":"1799251.506","vol_ccy_quote":"7516840064.94091","confirm":1},{"ts":1761580800000,"open":"4170.83","high":"4231.63","low":"4064","close":"4092.39","volume":"14088332.8","vol_ccy":"1408833.28","vol_ccy_quote":"5843517183.17129","confirm":1},{"ts":1761624000000,"open":"4092.39","high":"4174.28","low":"4063","close":"4095.42","volume":"15614973.11","vol_ccy":"1561497.311","vol_ccy_quote":"6428339330.3804","confirm":1},{"ts":1761667200000,"open":"4095.42","high":"4149.98","low":"3928.15","close":"3995.52","volume":"16540250.85","vol_ccy":"1654025.085","vol_ccy_quote":"6660113755.94189","confirm":1},{"ts":1761710400000,"open":"3995.52","high":"4035.23","low":"3938.02","close":"3950.5","volume":"12372927.08","vol_ccy":"1237292.708","vol_ccy_quote":"4944825695.63815","confirm":1},{"ts":1761753600000,"open":"3950.5","high":"4017.38","low":"3835","close":"3932.19","volume":"21338793.95","vol_ccy":"2133879.395","vol_ccy_quote":"8382444089.02441","confirm":1},{"ts":1761796800000,"open":"3932.2","high":"3945.03","low":"3755.5","close":"3771.2","volume":"23752027.05","vol_ccy":"2375202.705","vol_ccy_quote":"9143229076.61584","confirm":1},{"ts":1761840000000,"open":"3771.2","high":"3860","low":"3676.14","close":"3827.2","volume":"19760580.54","vol_ccy":"1976058.054","vol_ccy_quote":"7441361413.32579","confirm":1},{"ts":1761883200000,"open":"3827.2","high":"3887.66","low":"3816.32","close":"3857.57","volume":"15574490.01","vol_ccy":"1557449.001","vol_ccy_quote":"5997756616.21706","confirm":1},{"ts":1761926400000,"open":"3857.55","high":"3905","low":"3801","close":"3859.25","volume":"11530010.64","vol_ccy":"1153001.064","vol_ccy_quote":"4436117851.69444","confirm":1},{"ts":1761969600000,"open":"3859.24","high":"3903.22","low":"3850.73","close":"3892.47","volume":"5751408.59","vol_ccy":"575140.859","vol_ccy_quote":"2227062546.68276","confirm":1},{"ts":1762012800000,"open":"3892.47","high":"3909.01","low":"3860.08","close":"3878.33","volume":"4381849","vol_ccy":"438184.9","vol_ccy_quote":"1699032582.714","confirm":1},{"ts":1762056000000,"open":"3878.33","high":"3917.35","low":"3836.04","close":"3851.54","volume":"10924149.48","vol_ccy":"1092414.948","vol_ccy_quote":"4234093850.93864","confirm":1},{"ts":1762099200000,"open":"3851.54","high":"3914.4","low":"3725.03","close":"3735.06","volume":"14005026.8","vol_ccy":"1400502.68","vol_ccy_quote":"5359134790.08418","confirm":1},{"ts":1762142400000,"open":"3735.06","high":"3765","low":"3580.02","close":"3587.31","volume":"27378539.2","vol_ccy":"2737853.92","vol_ccy_quote":"10099638042.06907","confirm":1},{"ts":1762185600000,"open":"3587.3","high":"3681.12","low":"3554.06","close":"3640","volume":"18633234.89","vol_ccy":"1863323.489","vol_ccy_quote":"6735729656.95178","confirm":1},{"ts":1762228800000,"open":"3640.01","high":"3646","low":"3459","close":"3506.39","volume":"29514260.77","vol_ccy":"2951426.077","vol_ccy_quote":"10387824631.37873","confirm":1},{"ts":1762272000000,"open":"3506.39","high":"3519.5","low":"3054","close":"3332.99","volume":"52877238.98","vol_ccy":"5287723.898","vol_ccy_quote":"17304927006.85701","confirm":1},{"ts":1762315200000,"open":"3332.99","high":"3396.8","low":"3270.54","close":"3395.61","volume":"19618291.26","vol_ccy":"1961829.126","vol_ccy_quote":"6533437856.38348","confirm":1},{"ts":1762358400000,"open":"3395.61","high":"3479","low":"3367.83","close":"3430.94","volume":"17277467.98","vol_ccy":"1727746.798","vol_ccy_quote":"5915824679.16517","confirm":1},{"ts":1762401600000,"open":"3430.94","high":"3454.93","low":"3276.02","close":"3298.64","volume":"22117292.29","vol_ccy":"2211729.229","vol_ccy_quote":"7447942248.53547","confirm":1},{"ts":1762444800000,"open":"3298.64","high":"3364.14","low":"3243.2","close":"3343","volume":"18578234.71","vol_ccy":"1857823.471","vol_ccy_quote":"6146330879.19246","confirm":1},{"ts":1762488000000,"open":"3343.01","high":"3369","low":"3191.75","close":"3295.33","volume":"24523150.15","vol_ccy":"2452315.015","vol_ccy_quote":"8033070227.33208","confirm":1},{"ts":1762531200000,"open":"3295.34","high":"3471.61","low":"3271.5","close":"3451.86","volume":"16040670.54","vol_ccy":"1604067.054","vol_ccy_quote":"5458466859.76459","confirm":1},{"ts":1762574400000,"open":"3451.87","high":"3486.94","low":"3366","close":"3375.89","volume":"11803991.38","vol_ccy":"1180399.138","vol_ccy_quote":"4041683869.791","confirm":1},{"ts":1762617600000,"open":"3375.89","high":"3413.91","low":"3350.05","close":"3374.74","volume":"7517648.97","vol_ccy":"751764.897","vol_ccy_quote":"2542591003.41985","confirm":1},{"ts":1762660800000,"open":"3374.73","high":"3563","low":"3368.36","close":"3513.01","volume":"15431502.48","vol_ccy":"1543150.248","vol_ccy_quote":"5338332187.26571","confirm":1},{"ts":1762704000000,"open":"3513","high":"3657","low":"3498.58","close":"3625.25","volume":"15501958.28","vol_ccy":"1550195.828","vol_ccy_quote":"5559403308.12126","confirm":1},{"ts":1762747200000,"open":"3625.26","high":"3630.4","low":"3506.66","close":"3518.33","volume":"14287830.28","vol_ccy":"1428783.028","vol_ccy_quote":"5116563285.01633","confirm":1},{"ts":1762790400000,"open":"3518.32","high":"3646.96","low":"3504","close":"3604.07","volume":"13299619.16","vol_ccy":"1329961.916","vol_ccy_quote":"4751355335.49528","confirm":1},{"ts":1762833600000,"open":"3604.08","high":"3608.88","low":"3465.83","close":"3479.51","volume":"17335109.16","vol_ccy":"1733510.916","vol_ccy_quote":"6135322460.70629","confirm":1},{"ts":1762876800000,"open":"3479.51","high":"3498.8","low":"3403","close":"3437.39","volume":"12603370.36","vol_ccy":"1260337.036","vol_ccy_quote":"4343692373.97961","confirm":1},{"ts":1762920000000,"open":"3437.4","high":"3586.78","low":"3416.5","close":"3426.73","volume":"21741039.57","vol_ccy":"2174103.957","vol_ccy_quote":"7610842984.75725","confirm":1},{"ts":1762963200000,"open":"3426.72","high":"3472.64","low":"3369.24","close":"3450.52","volume":"19332097.78","vol_ccy":"1933209.778","vol_ccy_quote":"6605812951.79435","confirm":1},{"ts":1763006400000,"open":"3450.52","high":"3563.54","low":"3364","close":"3385.11","volume":"26041775.66","vol_ccy":"2604177.566","vol_ccy_quote":"9037038879.03289","confirm":1},{"ts":1763049600000,"open":"3385.12","high":"3398","low":"3151.51","close":"3226.43","volume":"30501102.58","vol_ccy":"3050110.258","vol_ccy_quote":"9886238415.38183","confirm":1},{"ts":1763092800000,"open":"3226.41","high":"3239","low":"3068.15","close":"3195.56","volume":"39336889.69","vol_ccy":"3933688.969","vol_ccy_quote":"12425338138.64878","confirm":1},{"ts":1763136000000,"open":"3195.57","high":"3255.79","low":"3088","close":"3177.57","volume":"16767473.45","vol_ccy":"1676747.345","vol_ccy_quote":"5319390194.08728","confirm":1},{"ts":1763179200000,"open":"3177.58","high":"3196","low":"3133","close":"3184.31","volume":"8747165.64","vol_ccy":"874716.564","vol_ccy_quote":"2769781457.50802","confirm":1},{"ts":1763222400000,"open":"3184.31","high":"3230","low":"3130.12","close":"3200.98","volume":"9938991.71","vol_ccy":"993899.171","vol_ccy_quote":"3159944340.49232","confirm":1},{"ts":1763265600000,"open":"3200.98","high":"3247.34","low":"3097","close":"3103.86","volume":"14102031.06","vol_ccy":"1410203.106","vol_ccy_quote":"4485335942.84775","confirm":1},{"ts":1763308800000,"open":"3103.86","high":"3179.97","low":"3001.19","close":"3175.19","volume":"25394548.04","vol_ccy":"2539454.804","vol_ccy_quote":"7842346655.76193","confirm":1},{"ts":1763352000000,"open":"3175.19","high":"3222","low":"3093.3","close":"3119.52","volume":"23187168.12","vol_ccy":"2318716.812","vol_ccy_quote":"7332389932.03725","confirm":1},{"ts":1763395200000,"open":"3119.51","high":"3141.97","low":"2943.11","close":"3022.94","volume":"32573698.99","vol_ccy":"3257369.899","vol_ccy_quote":"9850913310.31822","confirm":1},{"ts":1763438400000,"open":"3022.94","high":"3122.82","low":"2957","close":"3105.1","volume":"25622584.63","vol_ccy":"2562258.463","vol_ccy_quote":"7794662805.27982","confirm":1},{"ts":1763481600000,"open":"3105.1","high":"3168.68","low":"3068.31","close":"3072.1","volume":"14335375.13","vol_ccy":"1433537.513","vol_ccy_quote":"4475649515.72054","confirm":1},{"ts":1763524800000,"open":"3072.09","high":"3111.57","low":"2965.01","close":"2971.81","volume":"28937401.38","vol_ccy":"2893740.138","vol_ccy_quote":"8825397755.14177","confirm":1},{"ts":1763568000000,"open":"2971.8","high":"3056.68","low":"2871.54","close":"3037.7","volume":"28134355.48","vol_ccy":"2813435.548","vol_ccy_quote":"8321097705.66396","confirm":1},{"ts":1763611200000,"open":"3037.69","high":"3063.16","low":"2951.03","close":"2954.39","volume":"22902213.26","vol_ccy":"2290221.326","vol_ccy_quote":"6891335979.57146","confirm":1},{"ts":1763654400000,"open":"2954.39","high":"2960.26","low":"2770.01","close":"2808","volume":"36874901.63","vol_ccy":"3687490.163","vol_ccy_quote":"10504550674.00534","confirm":1},{"ts":1763697600000,"open":"2808","high":"2832","low":"2621.19","close":"2703.97","volume":"51647777.65","vol_ccy":"5164777.765","vol_ccy_quote":"14074449595.97473","confirm":1},{"ts":1763740800000,"open":"2703.96","high":"2805.6","low":"2673.64","close":"2751.11","volume":"20938525.42","vol_ccy":"2093852.542","vol_ccy_quote":"5754863978.06028","confirm":1},{"ts":1763784000000,"open":"2751.11","high":"2770","low":"2703","close":"2737.56","volume":"12211719.96","vol_ccy":"1221171.996","vol_ccy_quote":"3337723884.75955","confirm":1},{"ts":1763827200000,"open":"2737.56","high":"2833","low":"2731.78","close":"2823.01","volume":"9242109.68","vol_ccy":"924210.968","vol_ccy_quote":"2569652505.57805","confirm":1},{"ts":1763870400000,"open":"2823.01","high":"2856.92","low":"2775.34","close":"2834.76","volume":"15065260.24","vol_ccy":"1506526.024","vol_ccy_quote":"4248129351.23184","confirm":1},{"ts":1763913600000,"open":"2834.76","high":"2866.21","low":"2761.67","close":"2855.16","volume":"16500610.31","vol_ccy":"1650061.031","vol_ccy_quote":"4648700066.0712","confirm":1},{"ts":1763956800000,"open":"2855.17","high":"2884.62","low":"2782.79","close":"2844.82","volume":"23719078.19","vol_ccy":"2371907.819","vol_ccy_quote":"6701189468.56882","confirm":1},{"ts":1764000000000,"open":"2844.8","high":"2985.82","low":"2841.45","close":"2910.63","volume":"21065140.59","vol_ccy":"2106514.059","vol_ccy_quote":"6169834600.55242","confirm":1},{"ts":1764043200000,"open":"2910.63","high":"2941.46","low":"2855","close":"2894.2","volume":"20892986.51","vol_ccy":"2089298.651","vol_ccy_quote":"6054769242.41759","confirm":1},{"ts":1764086400000,"open":"2894.21","high":"2982.88","low":"2869.18","close":"2925.22","volume":"16172918.1","vol_ccy":"1617291.81","vol_ccy_quote":"4745022878.68578","confirm":1},{"ts":1764129600000,"open":"2925.22","high":"2953.4","low":"2886.66","close":"2926.54","volume":"15851881.09","vol_ccy":"1585188.109","vol_ccy_quote":"4631700340.02104","confirm":1},{"ts":1764172800000,"open":"2926.54","high":"3069.53","low":"2925","close":"3032.14","volume":"19026739.91","vol_ccy":"1902673.991","vol_ccy_quote":"5734630352.2897","confirm":1},{"ts":1764216000000,"open":"3032.14","high":"3053","low":"2984.07","close":"3009.43","volume":"11735917.27","vol_ccy":"1173591.727","vol_ccy_quote":"3538928157.47738","confirm":1},{"ts":1764259200000,"open":"3009.44","high":"3043.45","low":"2992.12","close":"3007.36","volume":"9068242.4","vol_ccy":"906824.24","vol_ccy_quote":"2735993932.97237","confirm":1},{"ts":1764302400000,"open":"3007.36","high":"3098","low":"2998.08","close":"3071.97","volume":"18981933.18","vol_ccy":"1898193.318","vol_ccy_quote":"5784116764.20829","confirm":1},{"ts":1764345600000,"open":"3071.99","high":"3072.82","low":"3010","close":"3021.4","volume":"10418318.17","vol_ccy":"1041831.817","vol_ccy_quote":"3162235679.20799","confirm":1},{"ts":1764388800000,"open":"3021.41","high":"3044","low":"2982","close":"3006.19","volume":"9422469.82","vol_ccy":"942246.982","vol_ccy_quote":"2831402421.86916","confirm":1},{"ts":1764432000000,"open":"3006.19","high":"3010.66","low":"2960.11","close":"2999.87","volume":"9112422.98","vol_ccy":"911242.298","vol_ccy_quote":"2722717830.86706","confirm":1},{"ts":1764475200000,"open":"2999.87","high":"3052.85","low":"2983.58","close":"3027.7","volume":"10259398.77","vol_ccy":"1025939.877","vol_ccy_quote":"3096251346.24862","confirm":1},{"ts":1764518400000,"open":"3027.7","high":"3048.31","low":"2811.85","close":"2824.73","volume":"21811538.56","vol_ccy":"2181153.856","vol_ccy_quote":"6343823190.23362","confirm":1},{"ts":1764561600000,"open":"2824.71","high":"2851.66","low":"2718","close":"2744.83","volume":"24044951.15","vol_ccy":"2404495.115","vol_ccy_quote":"6738809125.01139","confirm":1},{"ts":1764604800000,"open":"2744.84","high":"2823.75","low":"2718.51","close":"2802.84","volume":"16951521.51","vol_ccy":"1695152.151","vol_ccy_quote":"4692140632.61389","confirm":1},{"ts":1764648000000,"open":"2802.84","high":"3024.44","low":"2780.28","close":"3005.33","volume":"24702448.84","vol_ccy":"2470244.884","vol_ccy_quote":"7125375356.26298","confirm":1},{"ts":1764691200000,"open":"3005.33","high":"3048.88","low":"2971.52","close":"3028.55","volume":"16848876.47","vol_ccy":"1684887.647","vol_ccy_quote":"5072043717.31906","confirm":1},{"ts":1764734400000,"open":"3028.54","high":"3145.81","low":"3027.85","close":"3084.61","volume":"24923213.16","vol_ccy":"2492321.316","vol_ccy_quote":"7658109018.57284","confirm":1},{"ts":1764777600000,"open":"3084.61","high":"3239.29","low":"3063","close":"3208.26","volume":"17817326.95","vol_ccy":"1781732.695","vol_ccy_quote":"5630674569.33771","confirm":1},{"ts":1764820800000,"open":"3208.25","high":"3223.38","low":"3137.53","close":"3206.11","volume":"18113632.98","vol_ccy":"1811363.298","vol_ccy_quote":"5765845723.08119","confirm":1},{"ts":1764864000000,"open":"3206.12","high":"3224","low":"3065","close":"3169.06","volume":"17816432.53","vol_ccy":"1781643.253","vol_ccy_quote":"5603738125.26323","confirm":1},{"ts":1764907200000,"open":"3169.06","high":"3181.5","low":"3081","close":"3105.09","volume":"19743498.94","vol_ccy":"1974349.894","vol_ccy_quote":"6180048259.94411","confirm":1},{"ts":1764950400000,"open":"3105.1","high":"3107.4","low":"2980","close":"3038.56","volume":"18347813.97","vol_ccy":"1834781.397","vol_ccy_quote":"5561823408.11461","confirm":1},{"ts":1764993600000,"open":"3038.55","high":"3068.87","low":"3011.71","close":"3040.12","volume":"8339537.97","vol_ccy":"833953.797","vol_ccy_quote":"2531418942.42278","confirm":1},{"ts":1765036800000,"open":"3040.12","high":"3065.13","low":"3023.4","close":"3052.27","volume":"5839772.31","vol_ccy":"583977.231","vol_ccy_quote":"1777525028.89695","confirm":1},{"ts":1765080000000,"open":"3052.27","high":"3056.8","low":"2903.45","close":"3025.12","volume":"16878687.5","vol_ccy":"1687868.75","vol_ccy_quote":"5052429631.43831","confirm":1},{"ts":1765123200000,"open":"3025.12","high":"3148.98","low":"2997.63","close":"3109.5","volume":"21008194.49","vol_ccy":"2100819.449","vol_ccy_quote":"6472579007.96016","confirm":1},{"ts":1765166400000,"open":"3109.5","high":"3179.15","low":"3085","close":"3099.75","volume":"20239571.53","vol_ccy":"2023957.153","vol_ccy_quote":"6346301080.74623","confirm":1},{"ts":1765209600000,"open":"3099.75","high":"3152.96","low":"3074.52","close":"3127.99","volume":"12835658.56","vol_ccy":"1283565.856","vol_ccy_quote":"3997253536.6622","confirm":1},{"ts":1765252800000,"open":"3127.98","high":"3258","low":"3090.77","close":"3245.04","volume":"18935012.12","vol_ccy":"1893501.212","vol_ccy_quote":"5954791227.05507","confirm":1},{"ts":1765296000000,"open":"3245.04","high":"3398.28","low":"3244.56","close":"3308","volume":"24239103.8","vol_ccy":"2423910.38","vol_ccy_quote":"8075898305.6476","confirm":1},{"ts":1765339200000,"open":"3308.01","high":"3374.8","low":"3296","close":"3326.83","volume":"14199820.39","vol_ccy":"1419982.039","vol_ccy_quote":"4720921904.25856","confirm":1},{"ts":1765382400000,"open":"3326.83","high":"3446","low":"3166.01","close":"3189.77","volume":"32419108.46","vol_ccy":"3241910.846","vol_ccy_quote":"10798348131.58684","confirm":1},{"ts":1765425600000,"open":"3189.77","high":"3214","low":"3142.38","close":"3177.92","volume":"16497449.14","vol_ccy":"1649744.914","vol_ccy_quote":"5256982332.76799","confirm":1},{"ts":1765468800000,"open":"3177.91","high":"3271.85","low":"3154","close":"3243.98","volume":"16960214.04","vol_ccy":"1696021.404","vol_ccy_quote":"5457550405.81073","confirm":1},{"ts":1765512000000,"open":"3243.98","high":"3263.55","low":"3055.41","close":"3069.6","volume":"18793017.22","vol_ccy":"1879301.722","vol_ccy_quote":"5980054954.62264","confirm":1},{"ts":1765555200000,"open":"3069.59","high":"3097.98","low":"3037.69","close":"3088.34","volume":"13404058.88","vol_ccy":"1340405.888","vol_ccy_quote":"4119816073.80386","confirm":1},{"ts":1765598400000,"open":"3088.35","high":"3134.13","low":"3082.22","close":"3108.03","volume":"8468094.98","vol_ccy":"846809.498","vol_ccy_quote":"2633355838.844","confirm":1},{"ts":1765641600000,"open":"3108.02","high":"3128.28","low":"3076.66","close":"3117.21","volume":"4610259.87","vol_ccy":"461025.987","vol_ccy_quote":"1432721704.05027","confirm":1},{"ts":1765684800000,"open":"3117.21","high":"3120.6","low":"3046.55","close":"3083.25","volume":"10626118.73","vol_ccy":"1062611.873","vol_ccy_quote":"3284634259.14269","confirm":1},{"ts":1765728000000,"open":"3083.25","high":"3149.83","low":"3023","close":"3107.72","volume":"14380937.51","vol_ccy":"1438093.751","vol_ccy_quote":"4442079925.99173","confirm":1},{"ts":1765771200000,"open":"3107.71","high":"3178.11","low":"2984.06","close":"3009.51","volume":"21400016.59","vol_ccy":"2140001.659","vol_ccy_quote":"6605205696.52717","confirm":1},{"ts":1765814400000,"open":"3009.51","high":"3016.87","low":"2892.06","close":"2935.78","volume":"18145734.12","vol_ccy":"1814573.412","vol_ccy_quote":"5350549871.55447","confirm":1},{"ts":1765857600000,"open":"2935.77","high":"2983.63","low":"2871.9","close":"2961.58","volume":"22251192.63","vol_ccy":"2225119.263","vol_ccy_quote":"6524046459.37282","confirm":1},{"ts":1765900800000,"open":"2961.57","high":"2972.72","low":"2910.16","close":"2946.5","volume":"10143138.19","vol_ccy":"1014313.819","vol_ccy_quote":"2986991210.91246","confirm":1},{"ts":1765944000000,"open":"2946.5","high":"3029.5","low":"2884.26","close":"2903.09","volume":"25366675.58","vol_ccy":"2536667.558","vol_ccy_quote":"7477544021.69697","confirm":1},{"ts":1765987200000,"open":"2903.1","high":"2924.98","low":"2787.92","close":"2830.66","volume":"20447127.51","vol_ccy":"2044712.751","vol_ccy_quote":"5808567196.32289","confirm":1},{"ts":1766030400000,"open":"2830.66","high":"2997.18","low":"2821.34","close":"2964.15","volume":"24254992.6","vol_ccy":"2425499.26","vol_ccy_quote":"7082268799.555","confirm":1},{"ts":1766073600000,"open":"2964.14","high":"2966.96","low":"2772.08","close":"2907.45","volume":"29532932.05","vol_ccy":"2953293.205","vol_ccy_quote":"8414018086.10701","confirm":1},{"ts":1766116800000,"open":"2907.44","high":"3018","low":"2905.4","close":"2963.4","volume":"20774187.04","vol_ccy":"2077418.704","vol_ccy_quote":"6145186010.91268","confirm":1},{"ts":1766160000000,"open":"2963.39","high":"3006.58","low":"2933.09","close":"2987.76","volume":"11486527.43","vol_ccy":"1148652.743","vol_ccy_quote":"3416046837.35286","confirm":1},{"ts":1766203200000,"open":"2987.76","high":"2992","low":"2965.32","close":"2975.92","volume":"5737503.01","vol_ccy":"573750.301","vol_ccy_quote":"1709426037.38445","confirm":1},{"ts":1766246400000,"open":"2975.92","high":"2984.52","low":"2959.43","close":"2971.6","volume":"3173554.05","vol_ccy":"317355.405","vol_ccy_quote":"943553676.70163","confirm":1},{"ts":1766289600000,"open":"2971.59","high":"3013.55","low":"2942.43","close":"2973.31","volume":"10784633.7","vol_ccy":"1078463.37","vol_ccy_quote":"3211028585.79341","confirm":1},{"ts":1766332800000,"open":"2973.31","high":"3062","low":"2965.41","close":"3020.16","volume":"12073934.98","vol_ccy":"1207393.498","vol_ccy_quote":"3632938402.23595","confirm":1},{"ts":1766376000000,"open":"3020.15","high":"3077.16","low":"3018.03","close":"3051.24","volume":"14390273.59","vol_ccy":"1439027.359","vol_ccy_quote":"4381095048.99538","confirm":1},{"ts":1766419200000,"open":"3051.25","high":"3058.45","low":"2961.55","close":"2990.56","volume":"12213848.93","vol_ccy":"1221384.893","vol_ccy_quote":"3669541021.49289","confirm":1},{"ts":1766462400000,"open":"2990.55","high":"2999","low":"2894.1","close":"2926.85","volume":"15336599.75","vol_ccy":"1533659.975","vol_ccy_quote":"4519828968.95618","confirm":1},{"ts":1766505600000,"open":"2926.85","high":"2986.67","low":"2906.66","close":"2944.24","volume":"12613698.92","vol_ccy":"1261369.892","vol_ccy_quote":"3718619190.19361","confirm":1},{"ts":1766548800000,"open":"2944.23","high":"2957.92","low":"2886.13","close":"2923.76","volume":"11440698.96","vol_ccy":"1144069.896","vol_ccy_quote":"3344102217.65475","confirm":1},{"ts":1766592000000,"open":"2923.77","high":"2962.85","low":"2919.93","close":"2945.91","volume":"6454059.64","vol_ccy":"645405.964","vol_ccy_quote":"1899180010.35277","confirm":1},{"ts":1766635200000,"open":"2945.9","high":"2970.61","low":"2909.3","close":"2959.46","volume":"8179161.96","vol_ccy":"817916.196","vol_ccy_quote":"2401260289.51016","confirm":1},{"ts":1766678400000,"open":"2959.45","high":"2994.42","low":"2888.52","close":"2963.63","volume":"14089340.66","vol_ccy":"1408934.066","vol_ccy_quote":"4149367959.65306","confirm":1},{"ts":1766721600000,"open":"2963.62","high":"2991.4","low":"2893","close":"2921.56","volume":"15588564.25","vol_ccy":"1558856.425","vol_ccy_quote":"4593034571.29989","confirm":1},{"ts":1766764800000,"open":"2921.59","high":"2937.98","low":"2905.39","close":"2931.86","volume":"5352216.7","vol_ccy":"535221.67","vol_ccy_quote":"1565044768.11942","confirm":1},{"ts":1766808000000,"open":"2931.87","high":"2939.42","low":"2915.2","close":"2925.68","volume":"4034204.21","vol_ccy":"403420.421","vol_ccy_quote":"1181658418.04444","confirm":1},{"ts":1766851200000,"open":"2925.68","high":"2960","low":"2916","close":"2941.95","volume":"4465674.12","vol_ccy":"446567.412","vol_ccy_quote":"1311363781.1573","confirm":1},{"ts":1766894400000,"open":"2941.95","high":"2959.99","low":"2928.57","close":"2947.73","volume":"5282463.52","vol_ccy":"528246.352","vol_ccy_quote":"1554181621.82491","confirm":1},{"ts":1766937600000,"open":"2947.73","high":"3048.34","low":"2922","close":"3042.37","volume":"12850045.14","vol_ccy":"1285004.514","vol_ccy_quote":"3829240321.06679","confirm":1},{"ts":1766980800000,"open":"3042.37","high":"3056.66","low":"2908.88","close":"2933.89","volume":"23415038.4","vol_ccy":"2341503.84","vol_ccy_quote":"6954307738.54958","confirm":1},{"ts":1767024000000,"open":"2933.89","high":"2954.31","low":"2911","close":"2950.14","volume":"7547959.54","vol_ccy":"754795.954","vol_ccy_quote":"2213770271.77048","confirm":1},{"ts":1767067200000,"open":"2950.15","high":"3009.33","low":"2935.66","close":"2988","volume":"17337287.97","vol_ccy":"1733728.797","vol_ccy_quote":"5158381518.35976","confirm":1},{"ts":1767110400000,"open":"2988","high":"2993.85","low":"2943","close":"2969.46","volume":"8824191.94","vol_ccy":"882419.194","vol_ccy_quote":"2621189450.99509","confirm":1},{"ts":1767153600000,"open":"2969.46","high":"3027.86","low":"2962.19","close":"2984.41","volume":"12270925.87","vol_ccy":"1227092.587","vol_ccy_quote":"3665956629.07983","confirm":1},{"ts":1767196800000,"open":"2984.41","high":"2997.48","low":"2956.02","close":"2979.15","volume":"6801874.45","vol_ccy":"680187.445","vol_ccy_quote":"2024026742.27547","confirm":1},{"ts":1767240000000,"open":"2979.15","high":"2994.45","low":"2972","close":"2988.47","volume":"4772230.75","vol_ccy":"477223.075","vol_ccy_quote":"1423117397.07202","confirm":1},{"ts":1767283200000,"open":"2988.46","high":"3034.86","low":"2979.2","close":"3020.83","volume":"8141783.25","vol_ccy":"814178.325","vol_ccy_quote":"2443455471.3743","confirm":1},{"ts":1767326400000,"open":"3020.84","high":"3109.99","low":"3007.43","close":"3085.09","volume":"21159225.87","vol_ccy":"2115922.587","vol_ccy_quote":"6460175771.37734","confirm":1},{"ts":1767369600000,"open":"3085.09","high":"3148.59","low":"3077.14","close":"3124.05","volume":"12622581.56","vol_ccy":"1262258.156","vol_ccy_quote":"3939486126.46709","confirm":1},{"ts":1767412800000,"open":"3124.05","high":"3126.4","low":"3075","close":"3099.36","volume":"9024469.71","vol_ccy":"902446.971","vol_ccy_quote":"2796815457.32942","confirm":1},{"ts":1767456000000,"open":"3099.36","high":"3166.99","low":"3096.42","close":"3145.51","volume":"7642500.46","vol_ccy":"764250.046","vol_ccy_quote":"2395724074.98408","confirm":1},{"ts":1767499200000,"open":"3145.5","high":"3163.73","low":"3116.14","close":"3134.2","volume":"7915230.33","vol_ccy":"791523.033","vol_ccy_quote":"2484524257.07558","confirm":1},{"ts":1767542400000,"open":"3134.2","high":"3222","low":"3117","close":"3184.8","volume":"12553501.03","vol_ccy":"1255350.103","vol_ccy_quote":"3977252899.35789","confirm":1},{"ts":1767585600000,"open":"3184.8","high":"3204.77","low":"3132.02","close":"3194.17","volume":"18948396.83","vol_ccy":"1894839.683","vol_ccy_quote":"5995705888.28136","confirm":1},{"ts":1767628800000,"open":"3194.17","high":"3265","low":"3157.39","close":"3223.8","volume":"16950954.08","vol_ccy":"1695095.408","vol_ccy_quote":"5449431590.55788","confirm":1},{"ts":1767672000000,"open":"3223.8","high":"3308.65","low":"3210.12","close":"3270.99","volume":"19224095.24","vol_ccy":"1922409.524","vol_ccy_quote":"6266422779.07073","confirm":1},{"ts":1767715200000,"open":"3271","high":"3302.99","low":"3181.03","close":"3265.43","volume":"19272460.01","vol_ccy":"1927246.001","vol_ccy_quote":"6258513092.89059","confirm":1},{"ts":1767758400000,"open":"3265.43","high":"3270.27","low":"3142.52","close":"3163.12","volume":"20063321.45","vol_ccy":"2006332.145","vol_ccy_quote":"6426762241.21848","confirm":1},{"ts":1767801600000,"open":"3163.13","high":"3183","low":"3123.17","close":"3141.55","volume":"13114898.89","vol_ccy":"1311489.889","vol_ccy_quote":"4134877407.49098","confirm":1},{"ts":1767844800000,"open":"3141.56","high":"3159.86","low":"3052.48","close":"3102.5","volume":"22516970.63","vol_ccy":"2251697.063","vol_ccy_quote":"6986169122.16322","confirm":1},{"ts":1767888000000,"open":"3102.46","high":"3147","low":"3080.01","close":"3118.47","volume":"11500563.65","vol_ccy":"1150056.365","vol_ccy_quote":"3580280666.30203","confirm":1},{"ts":1767931200000,"open":"3118.48","high":"3141.67","low":"3057","close":"3111.09","volume":"17127652.31","vol_ccy":"1712765.231","vol_ccy_quote":"5305344491.13413","confirm":1},{"ts":1767974400000,"open":"3111.09","high":"3144.5","low":"3063.57","close":"3085.79","volume":"9469412.38","vol_ccy":"946941.238","vol_ccy_quote":"2934138598.07008","confirm":1},{"ts":1768017600000,"open":"3085.79","high":"3103.26","low":"3076.58","close":"3093.85","volume":"3155514.8","vol_ccy":"315551.48","vol_ccy_quote":"975420423.48192","confirm":1},{"ts":1768060800000,"open":"3093.86","high":"3097.65","low":"3077.23","close":"3095.25","volume":"2277398.8","vol_ccy":"227739.88","vol_ccy_quote":"703517845.40343","confirm":1},{"ts":1768104000000,"open":"3095.32","high":"3130","low":"3088.6","close":"3116.89","volume":"5624719.13","vol_ccy":"562471.913","vol_ccy_quote":"1748845313.06339","confirm":1},{"ts":1768147200000,"open":"3116.88","high":"3170.85","low":"3091","close":"3151.31","volume":"13556236.12","vol_ccy":"1355623.612","vol_ccy_quote":"4244321907.75778","confirm":1},{"ts":1768190400000,"open":"3151.31","high":"3165.96","low":"3063.06","close":"3128.31","volume":"16922275.6","vol_ccy":"1692227.56","vol_ccy_quote":"5271119981.54694","confirm":1},{"ts":1768233600000,"open":"3128.31","high":"3145.81","low":"3081.28","close":"3114.75","volume":"10688233.32","vol_ccy":"1068823.332","vol_ccy_quote":"3323324384.50342","confirm":1},{"ts":1768276800000,"open":"3114.72","high":"3187.88","low":"3110.7","close":"3182.57","volume":"15847728.56","vol_ccy":"1584772.856","vol_ccy_quote":"4981795897.40751","confirm":1},{"ts":1768320000000,"open":"3182.57","high":"3398","low":"3170","close":"3351.33","volume":"22001212.43","vol_ccy":"2200121.243","vol_ccy_quote":"7196866550.05873","confirm":1},{"ts":1768363200000,"open":"3351.33","high":"3366.66","low":"3278.15","close":"3344.1","volume":"17814775.73","vol_ccy":"1781477.573","vol_ccy_quote":"5924393280.30792","confirm":1},{"ts":1768406400000,"open":"3344.1","high":"3403.44","low":"3272.37","close":"3284.85","volume":"20411696.03","vol_ccy":"2041169.603","vol_ccy_quote":"6835444565.41698","confirm":1},{"ts":1768449600000,"open":"3284.86","high":"3383.22","low":"3283","close":"3329.86","volume":"19672781.31","vol_ccy":"1967278.131","vol_ccy_quote":"6567886809.62299","confirm":1},{"ts":1768492800000,"open":"3329.86","high":"3336.45","low":"3272.46","close":"3293.71","volume":"11656585.14","vol_ccy":"1165658.514","vol_ccy_quote":"3852263196.33463","confirm":1},{"ts":1768536000000,"open":"3293.71","high":"3319.31","low":"3252","close":"3263.63","volume":"13778218.75","vol_ccy":"1377821.875","vol_ccy_quote":"4536527809.49156","confirm":1},{"ts":1768579200000,"open":"3263.62","high":"3298.72","low":"3258","close":"3287.77","volume":"6827640.01","vol_ccy":"682764.001","vol_ccy_quote":"2239755407.46874","confirm":1},{"ts":1768622400000,"open":"3287.78","high":"3329.3","low":"3284.94","close":"3328.01","volume":"5715020.65","vol_ccy":"571502.065","vol_ccy_quote":"1889225051.33335","confirm":1},{"ts":1768665600000,"open":"3328","high":"3328.95","low":"3293.1","close":"3314.7","volume":"5113443.07","vol_ccy":"511344.307","vol_ccy_quote":"1692826175.59407","confirm":1},{"ts":1768708800000,"open":"3314.69","high":"3346.99","low":"3301.62","close":"3332.34","volume":"5981234.77","vol_ccy":"598123.477","vol_ccy_quote":"1987592172.24978","confirm":1},{"ts":1768752000000,"open":"3332.33","high":"3368.8","low":"3172","close":"3210.35","volume":"20560041.18","vol_ccy":"2056004.118","vol_ccy_quote":"6702557403.38695","confirm":1},{"ts":1768795200000,"open":"3210.35","high":"3234","low":"3186","close":"3214.19","volume":"9641439.77","vol_ccy":"964143.977","vol_ccy_quote":"3095272937.63903","confirm":1},{"ts":1768838400000,"open":"3214.19","high":"3225.93","low":"3164.36","close":"3187.41","volume":"9084339.19","vol_ccy":"908433.919","vol_ccy_quote":"2901544128.71712","confirm":1},{"ts":1768881600000,"open":"3187.41","high":"3188","low":"2993.03","close":"3030.62","volume":"31513854.31","vol_ccy":"3151385.431","vol_ccy_quote":"9733537726.08393","confirm":1},{"ts":1768924800000,"open":"3030.62","high":"3041.76","low":"2891","close":"2980.34","volume":"16204919.18","vol_ccy":"1620491.918","vol_ccy_quote":"4821057158.43908","confirm":1},{"ts":1768968000000,"open":"2980.34","high":"3026.61","low":"2901.3","close":"3000.96","volume":"22733761.15","vol_ccy":"2273376.115","vol_ccy_quote":"6737573102.98127","confirm":1},{"ts":1769011200000,"open":"3000.97","high":"3068.34","low":"2863.7","close":"3011.98","volume":"29673418.4","vol_ccy":"2967341.84","vol_ccy_quote":"8809510369.71977","confirm":1},{"ts":1769054400000,"open":"3011.97","high":"3026.63","low":"2904.08","close":"2940.26","volume":"17650484.2","vol_ccy":"1765048.42","vol_ccy_quote":"5242706422.27897","confirm":1},{"ts":1769097600000,"open":"2940.27","high":"2971.66","low":"2921.73","close":"2962.83","volume":"10040250.7","vol_ccy":"1004025.07","vol_ccy_quote":"2960248931.82872","confirm":1},{"ts":1769140800000,"open":"2962.83","high":"2983.56","low":"2890.06","close":"2950.96","volume":"16869586.88","vol_ccy":"1686958.688","vol_ccy_quote":"4950722103.6836","confirm":1},{"ts":1769184000000,"open":"2950.96","high":"3017.96","low":"2927.79","close":"2960.85","volume":"13094576.66","vol_ccy":"1309457.666","vol_ccy_quote":"3888494922.0735","confirm":1},{"ts":1769227200000,"open":"2960.84","high":"2966.8","low":"2941.58","close":"2955.06","volume":"3702595.83","vol_ccy":"370259.583","vol_ccy_quote":"1095080343.92578","confirm":1},{"ts":1769270400000,"open":"2955.06","high":"2966.88","low":"2935.02","close":"2941.02","volume":"3670513.73","vol_ccy":"367051.373","vol_ccy_quote":"1083781818.58302","confirm":1},{"ts":1769313600000,"open":"2941.02","high":"2947.89","low":"2918.68","close":"2925.69","volume":"5822655.97","vol_ccy":"582265.597","vol_ccy_quote":"1709118477.16067","confirm":1},{"ts":1769356800000,"open":"2925.69","high":"2926.43","low":"2784","close":"2849.59","volume":"26864700.88","vol_ccy":"2686470.088","vol_ccy_quote":"7650549219.97622","confirm":1},{"ts":1769400000000,"open":"2849.58","high":"2950","low":"2848.5","close":"2897.99","volume":"21110373.34","vol_ccy":"2111037.334","vol_ccy_quote":"6125138074.492","confirm":1},{"ts":1769443200000,"open":"2897.99","high":"2947.98","low":"2883.29","close":"2939.4","volume":"11278416.68","vol_ccy":"1127841.668","vol_ccy_quote":"3293118584.89966","confirm":1},{"ts":1769486400000,"open":"2939.41","high":"2956.68","low":"2897.82","close":"2935.77","volume":"11374649.95","vol_ccy":"1137464.995","vol_ccy_quote":"3324560352.19882","confirm":1},{"ts":1769529600000,"open":"2935.77","high":"3033.67","low":"2916.51","close":"3004.01","volume":"21151486.29","vol_ccy":"2115148.629","vol_ccy_quote":"6309462912.32675","confirm":1},{"ts":1769572800000,"open":"3004.01","high":"3045.47","low":"2981.33","close":"3006.4","volume":"16012377.57","vol_ccy":"1601237.757","vol_ccy_quote":"4825818013.16771","confirm":1},{"ts":1769616000000,"open":"3006.4","high":"3037","low":"2942","close":"2951","volume":"15393067.98","vol_ccy":"1539306.798","vol_ccy_quote":"4610362195.66653","confirm":1},{"ts":1769659200000,"open":"2950.99","high":"2968.81","low":"2794.18","close":"2822.7","volume":"21373109.74","vol_ccy":"2137310.974","vol_ccy_quote":"6169896362.3638","confirm":1},{"ts":1769702400000,"open":"2822.71","high":"2858.83","low":"2670","close":"2739.43","volume":"28906440.42","vol_ccy":"2890644.042","vol_ccy_quote":"8032009152.65639","confirm":1},{"ts":1769745600000,"open":"2739.44","high":"2774","low":"2691.58","close":"2727.54","volume":"23007958.2","vol_ccy":"2300795.82","vol_ccy_quote":"6291248521.79564","confirm":1},{"ts":1769788800000,"open":"2727.53","high":"2759.9","low":"2633.66","close":"2694.27","volume":"22869794.4","vol_ccy":"2286979.44","vol_ccy_quote":"6184956159.58768","confirm":1},{"ts":1769832000000,"open":"2694.27","high":"2703.83","low":"2495.28","close":"2532.6","volume":"28491744.99","vol_ccy":"2849174.499","vol_ccy_quote":"7412038231.37003","confirm":1},{"ts":1769875200000,"open":"2532.61","high":"2550.47","low":"2237","close":"2444.24","volume":"51035504.09","vol_ccy":"5103550.409","vol_ccy_quote":"12313893348.21683","confirm":1},{"ts":1769918400000,"open":"2444.24","high":"2453.54","low":"2285.15","close":"2314.74","volume":"29648622.97","vol_ccy":"2964862.297","vol_ccy_quote":"7056793097.75646","confirm":1},{"ts":1769961600000,"open":"2314.73","high":"2377.86","low":"2162.32","close":"2237.65","volume":"41731472.36","vol_ccy":"4173147.236","vol_ccy_quote":"9499485188.8146","confirm":1},{"ts":1770004800000,"open":"2237.66","high":"2395.92","low":"2155","close":"2371.07","volume":"48856409.67","vol_ccy":"4885640.967","vol_ccy_quote":"11111205035.75133","confirm":1},{"ts":1770048000000,"open":"2371.07","high":"2385.88","low":"2281","close":"2342.45","volume":"20452695.57","vol_ccy":"2045269.557","vol_ccy_quote":"4783517967.15819","confirm":1},{"ts":1770091200000,"open":"2342.46","high":"2354.28","low":"2250.07","close":"2302.14","volume":"29818842.63","vol_ccy":"2981884.263","vol_ccy_quote":"6848031299.01384","confirm":1},{"ts":1770134400000,"open":"2302.14","high":"2344","low":"2106.73","close":"2282.24","volume":"54112177.66","vol_ccy":"5411217.766","vol_ccy_quote":"12026408646.28471","confirm":1},{"ts":1770177600000,"open":"2282.25","high":"2292.2","low":"2135.08","close":"2150.65","volume":"32044028.23","vol_ccy":"3204402.823","vol_ccy_quote":"7111594668.96565","confirm":1},{"ts":1770220800000,"open":"2150.64","high":"2196.69","low":"2073.83","close":"2109.39","volume":"48072116.6","vol_ccy":"4807211.66","vol_ccy_quote":"10251590440.91169","confirm":1},{"ts":1770264000000,"open":"2109.4","high":"2149.46","low":"1925.35","close":"1959.5","volume":"64606294.71","vol_ccy":"6460629.471","vol_ccy_quote":"13284827209.94948","confirm":1},{"ts":1770307200000,"open":"1959.51","high":"2017.39","low":"1740","close":"1891.44","volume":"76838536.57","vol_ccy":"7683853.657","vol_ccy_quote":"14532301560.30833","confirm":1},{"ts":1770350400000,"open":"1891.44","high":"2003.3","low":"1865.22","close":"1979.36","volume":"40951321.51","vol_ccy":"4095132.151","vol_ccy_quote":"7915594802.91197","confirm":1},{"ts":1770393600000,"open":"1979.37","high":"2093.49","low":"1969.38","close":"2079.26","volume":"33110154.28","vol_ccy":"3311015.428","vol_ccy_quote":"6787521804.01984","confirm":1},{"ts":1770436800000,"open":"2079.25","high":"2118.53","low":"1993.55","close":"2051.49","volume":"33198945.74","vol_ccy":"3319894.574","vol_ccy_quote":"6785539757.5896","confirm":1},{"ts":1770480000000,"open":"2051.49","high":"2130","low":"2002.94","close":"2077.92","volume":"34077359.61","vol_ccy":"3407735.961","vol_ccy_quote":"7047330259.465","confirm":1},{"ts":1770523200000,"open":"2077.92","high":"2144.89","low":"2065","close":"2107.47","volume":"20600323.03","vol_ccy":"2060032.303","vol_ccy_quote":"4341725517.29409","confirm":1},{"ts":1770566400000,"open":"2107.48","high":"2151.45","low":"2053.59","close":"2099.14","volume":"19279363.26","vol_ccy":"1927936.326","vol_ccy_quote":"4037825128.55348","confirm":1},{"ts":1770609600000,"open":"2099.15","high":"2101","low":"2007.59","close":"2060.31","volume":"25838371.16","vol_ccy":"2583837.116","vol_ccy_quote":"5284516246.52678","confirm":1},{"ts":1770652800000,"open":"2060.31","high":"2149.57","low":"2046.24","close":"2064.3","volume":"23156491.91","vol_ccy":"2315649.191","vol_ccy_quote":"4872582312.88482","confirm":1},{"ts":1770696000000,"open":"2064.29","high":"2074.14","low":"1985.47","close":"2021.63","volume":"28229566.61","vol_ccy":"2822956.661","vol_ccy_quote":"5700004173.59764","confirm":1},{"ts":1770739200000,"open":"2021.63","high":"2046.66","low":"1994.01","close":"2008.65","volume":"13202582.16","vol_ccy":"1320258.216","vol_ccy_quote":"2664529875.30192","confirm":1},{"ts":1770782400000,"open":"2008.64","high":"2015.15","low":"1901.33","close":"1928.06","volume":"38265072.29","vol_ccy":"3826507.229","vol_ccy_quote":"7483333495.02538","confirm":1},{"ts":1770825600000,"open":"1928.06","high":"1987.26","low":"1908.01","close":"1967.68","volume":"19602091.94","vol_ccy":"1960209.194","vol_ccy_quote":"3814599498.52203","confirm":1},{"ts":1770868800000,"open":"1967.68","high":"2001.28","low":"1944.03","close":"1947.59","volume":"21508334.64","vol_ccy":"2150833.464","vol_ccy_quote":"4246747425.35292","confirm":1},{"ts":1770912000000,"open":"1947.6","high":"1957.86","low":"1895.34","close":"1952.73","volume":"20639373.3","vol_ccy":"2063937.33","vol_ccy_quote":"3973418297.83563","confirm":1},{"ts":1770955200000,"open":"1952.73","high":"2049.93","low":"1923.64","close":"2033.86","volume":"27840915.79","vol_ccy":"2784091.579","vol_ccy_quote":"5509181876.7222","confirm":1},{"ts":1770998400000,"open":"2033.85","high":"2072.54","low":"2030.15","close":"2053.52","volume":"12915860.45","vol_ccy":"1291586.045","vol_ccy_quote":"2652781107.51007","confirm":1},{"ts":1771041600000,"open":"2053.53","high":"2107.55","low":"2047.15","close":"2086.4","volume":"15800075.71","vol_ccy":"1580007.571","vol_ccy_quote":"3283365462.83218","confirm":1},{"ts":1771084800000,"open":"2086.4","high":"2098.87","low":"2035.12","close":"2058.4","volume":"13568314.91","vol_ccy":"1356831.491","vol_ccy_quote":"2807569647.32417","confirm":1},{"ts":1771128000000,"open":"2058.4","high":"2102.8","low":"1990.62","close":"2010.41","volume":"21763499.99","vol_ccy":"2176349.999","vol_ccy_quote":"4455424357.42206","confirm":1},{"ts":1771171200000,"open":"2010.42","high":"2010.42","low":"1928","close":"1957.83","volume":"19980659.88","vol_ccy":"1998065.988","vol_ccy_quote":"3922799337.76024","confirm":1},{"ts":1771214400000,"open":"1957.84","high":"2024","low":"1935.87","close":"1955.8","volume":"23785952.78","vol_ccy":"2378595.278","vol_ccy_quote":"4699310730.93803","confirm":1},{"ts":1771257600000,"open":"1955.8","high":"2008.8","low":"1955.1","close":"1985.01","volume":"12329037.35","vol_ccy":"1232903.735","vol_ccy_quote":"2447693867.83217","confirm":1},{"ts":1771300800000,"open":"1985","high":"2002","low":"1940.01","close":"1967.53","volume":"18781016.64","vol_ccy":"1878101.664","vol_ccy_quote":"3700992890.62954","confirm":1},{"ts":1771344000000,"open":"1967.53","high":"2014.99","low":"1952.47","close":"1995.61","volume":"17597893.23","vol_ccy":"1759789.323","vol_ccy_quote":"3495738641.63374","confirm":1},{"ts":1771387200000,"open":"1995.62","high":"2038.33","low":"1953","close":"1984.46","volume":"22205108.44","vol_ccy":"2220510.844","vol_ccy_quote":"4423122628.37209","confirm":1},{"ts":1771430400000,"open":"1984.45","high":"1987.5","low":"1921.81","close":"1971.42","volume":"15451833.35","vol_ccy":"1545183.335","vol_ccy_quote":"3023741088.87001","confirm":1},{"ts":1771473600000,"open":"1971.42","high":"1986.5","low":"1909.74","close":"1925.31","volume":"22001618.66","vol_ccy":"2200161.866","vol_ccy_quote":"4276706661.22283","confirm":1},{"ts":1771516800000,"open":"1925.31","high":"1963.79","low":"1905.69","close":"1954.03","volume":"12778613.15","vol_ccy":"1277861.315","vol_ccy_quote":"2474276206.22187","confirm":1},{"ts":1771560000000,"open":"1954.04","high":"1979.99","low":"1921.7","close":"1963","volume":"22103138.41","vol_ccy":"2210313.841","vol_ccy_quote":"4312103739.39026","confirm":1},{"ts":1771603200000,"open":"1963","high":"1980.96","low":"1938.02","close":"1958.4","volume":"12339793.52","vol_ccy":"1233979.352","vol_ccy_quote":"2422093991.65453","confirm":1},{"ts":1771646400000,"open":"1958.4","high":"1995.75","low":"1955.15","close":"1987.04","volume":"9321726.63","vol_ccy":"932172.663","vol_ccy_quote":"1842795308.12839","confirm":1},{"ts":1771689600000,"open":"1987.04","high":"1994.7","low":"1966.01","close":"1973.94","volume":"7537001.64","vol_ccy":"753700.164","vol_ccy_quote":"1491309603.82835","confirm":1},{"ts":1771732800000,"open":"1973.94","high":"1982.61","low":"1942.29","close":"1952.89","volume":"10299061.34","vol_ccy":"1029906.134","vol_ccy_quote":"2020846034.03297","confirm":1},{"ts":1771776000000,"open":"1952.89","high":"1960.62","low":"1845.02","close":"1861.58","volume":"21747054.81","vol_ccy":"2174705.481","vol_ccy_quote":"4121331004.03794","confirm":1},{"ts":1771819200000,"open":"1861.58","high":"1934.99","low":"1850.22","close":"1894.89","volume":"24010409.04","vol_ccy":"2401040.904","vol_ccy_quote":"4560783412.82549","confirm":1},{"ts":1771862400000,"open":"1894.89","high":"1899.62","low":"1810.41","close":"1830.93","volume":"26283924.52","vol_ccy":"2628392.452","vol_ccy_quote":"4871135006.20882","confirm":1},{"ts":1771905600000,"open":"1830.93","high":"1849","low":"1794.49","close":"1846.16","volume":"24740464.19","vol_ccy":"2474046.419","vol_ccy_quote":"4512728503.44664","confirm":1},{"ts":1771948800000,"open":"1846.16","high":"1945.97","low":"1836.79","close":"1905.62","volume":"23027681.76","vol_ccy":"2302768.176","vol_ccy_quote":"4334287283.23159","confirm":1},{"ts":1771992000000,"open":"1905.62","high":"2028.64","low":"1877.16","close":"2013.04","volume":"35480512.71","vol_ccy":"3548051.271","vol_ccy_quote":"6927015383.93339","confirm":1},{"ts":1772035200000,"open":"2013.03","high":"2155.08","low":"2012.5","close":"2054","volume":"39686697.8","vol_ccy":"3968669.78","vol_ccy_quote":"8209822113.70152","confirm":1},{"ts":1772078400000,"open":"2053.99","high":"2084","low":"2010.49","close":"2032.77","volume":"25841664.04","vol_ccy":"2584166.404","vol_ccy_quote":"5307435502.61532","confirm":1},{"ts":1772121600000,"open":"2032.78","high":"2048.81","low":"1974.24","close":"2044.14","volume":"23557354.52","vol_ccy":"2355735.452","vol_ccy_quote":"4737096808.45091","confirm":1},{"ts":1772164800000,"open":"2044.15","high":"2063.26","low":"1937.48","close":"1947.32","volume":"29203634.18","vol_ccy":"2920363.418","vol_ccy_quote":"5802891684.14498","confirm":1},{"ts":1772208000000,"open":"1947.32","high":"1947.89","low":"1885.68","close":"1923.4","volume":"17722918.71","vol_ccy":"1772291.871","vol_ccy_quote":"3408523384.5412","confirm":1},{"ts":1772251200000,"open":"1923.4","high":"1930.71","low":"1833.21","close":"1897.66","volume":"36905283.61","vol_ccy":"3690528.361","vol_ccy_quote":"6926225596.60888","confirm":1},{"ts":1772294400000,"open":"1897.67","high":"2054.19","low":"1882.62","close":"2022.24","volume":"28643077.09","vol_ccy":"2864307.709","vol_ccy_quote":"5640348359.0778","confirm":1},{"ts":1772337600000,"open":"2022.24","high":"2030","low":"1967","close":"1992.52","volume":"23039327.95","vol_ccy":"2303932.795","vol_ccy_quote":"4603386367.57775","confirm":1},{"ts":1772380800000,"open":"1992.51","high":"2009.63","low":"1906.26","close":"1971.29","volume":"28098778.05","vol_ccy":"2809877.805","vol_ccy_quote":"5501322286.55414","confirm":1},{"ts":1772424000000,"open":"1971.3","high":"2064.94","low":"1917","close":"2046.44","volume":"37866374.02","vol_ccy":"3786637.402","vol_ccy_quote":"7473791348.4572","confirm":1},{"ts":1772467200000,"open":"2046.44","high":"2090.73","low":"1996.53","close":"2007.89","volume":"24804251.18","vol_ccy":"2480425.118","vol_ccy_quote":"5062907342.72156","confirm":1},{"ts":1772510400000,"open":"2007.89","high":"2019.03","low":"1927.32","close":"1967.98","volume":"34704184.8","vol_ccy":"3470418.48","vol_ccy_quote":"6815110153.82626","confirm":1},{"ts":1772553600000,"open":"1967.95","high":"2012.96","low":"1943.59","close":"1960","volume":"24561243.1","vol_ccy":"2456124.31","vol_ccy_quote":"4858742687.2721","confirm":1},{"ts":1772596800000,"open":"1959.99","high":"2160.25","low":"1949.29","close":"2149.66","volume":"47887195.95","vol_ccy":"4788719.595","vol_ccy_quote":"9878880639.06052","confirm":1},{"ts":1772640000000,"open":"2149.65","high":"2201.43","low":"2106.04","close":"2119.11","volume":"25055966.16","vol_ccy":"2505596.616","vol_ccy_quote":"5381682406.08637","confirm":1},{"ts":1772683200000,"open":"2119.1","high":"2163.49","low":"2066.18","close":"2086.12","volume":"29384121.01","vol_ccy":"2938412.101","vol_ccy_quote":"6220578442.01162","confirm":1},{"ts":1772726400000,"open":"2086.12","high":"2099","low":"2053","close":"2083.08","volume":"15658245.08","vol_ccy":"1565824.508","vol_ccy_quote":"3250249983.02781","confirm":1},{"ts":1772769600000,"open":"2083.07","high":"2086.66","low":"1964.24","close":"1976.54","volume":"30963249.89","vol_ccy":"3096324.989","vol_ccy_quote":"6285446271.95658","confirm":1},{"ts":1772812800000,"open":"1976.53","high":"1995","low":"1954","close":"1978.99","volume":"11894872.23","vol_ccy":"1189487.223","vol_ccy_quote":"2350435117.145","confirm":1},{"ts":1772856000000,"open":"1979","high":"1994.14","low":"1962.29","close":"1980.32","volume":"9543390.38","vol_ccy":"954339.038","vol_ccy_quote":"1889106930.40039","confirm":1},{"ts":1772899200000,"open":"1980.33","high":"1982.93","low":"1934.21","close":"1946.51","volume":"9686061.02","vol_ccy":"968606.102","vol_ccy_quote":"1898854268.36065","confirm":1},{"ts":1772942400000,"open":"1946.51","high":"1979.79","low":"1922.53","close":"1942.04","volume":"16477704.24","vol_ccy":"1647770.424","vol_ccy_quote":"3209399472.6512","confirm":1},{"ts":1772985600000,"open":"1942.05","high":"2006.35","low":"1908","close":"1976.67","volume":"22929524.76","vol_ccy":"2292952.476","vol_ccy_quote":"4477708032.11126","confirm":1},{"ts":1773028800000,"open":"1976.67","high":"2032.22","low":"1961.8","close":"2021.66","volume":"29275569.85","vol_ccy":"2927556.985","vol_ccy_quote":"5862771548.78585","confirm":1},{"ts":1773072000000,"open":"2021.67","high":"2054.28","low":"1987.51","close":"2025.9","volume":"20687028.98","vol_ccy":"2068702.898","vol_ccy_quote":"4185236045.06421","confirm":1},{"ts":1773115200000,"open":"2025.91","high":"2085.48","low":"2007.76","close":"2078.72","volume":"28640485.29","vol_ccy":"2864048.529","vol_ccy_quote":"5876889930.80399","confirm":1},{"ts":1773158400000,"open":"2078.72","high":"2087.9","low":"2017.11","close":"2020.26","volume":"16485533.38","vol_ccy":"1648553.338","vol_ccy_quote":"3375281795.04218","confirm":1},{"ts":1773201600000,"open":"2020.26","high":"2082.23","low":"2005.56","close":"2049.17","volume":"27841750.03","vol_ccy":"2784175.003","vol_ccy_quote":"5679186872.27924","confirm":1},{"ts":1773244800000,"open":"2049.17","high":"2084.98","low":"2016.28","close":"2022.68","volume":"16579879.8","vol_ccy":"1657987.98","vol_ccy_quote":"3409163797.453","confirm":1},{"ts":1773288000000,"open":"2022.68","high":"2094.98","low":"2018.6","close":"2071.5","volume":"28360177.97","vol_ccy":"2836017.797","vol_ccy_quote":"5834703245.07418","confirm":1},{"ts":1773331200000,"open":"2071.5","high":"2148.61","low":"2043.76","close":"2117.79","volume":"24754693.72","vol_ccy":"2475469.372","vol_ccy_quote":"5184924241.55826","confirm":1},{"ts":1773374400000,"open":"2117.79","high":"2209","low":"2088.43","close":"2127.26","volume":"38171426.21","vol_ccy":"3817142.621","vol_ccy_quote":"8193827263.97553","confirm":1},{"ts":1773417600000,"open":"2127.26","high":"2143.64","low":"2076.93","close":"2100.3","volume":"18196332.13","vol_ccy":"1819633.213","vol_ccy_quote":"3832810614.13677","confirm":1},{"ts":1773460800000,"open":"2100.3","high":"2104.98","low":"2060.41","close":"2073.51","volume":"11055543.84","vol_ccy":"1105554.384","vol_ccy_quote":"2296630557.67225","confirm":1},{"ts":1773504000000,"open":"2073.51","high":"2108.19","low":"2066.86","close":"2095.42","volume":"6826229.57","vol_ccy":"682622.957","vol_ccy_quote":"1425907672.5302","confirm":1},{"ts":1773547200000,"open":"2095.41","high":"2123.13","low":"2085.02","close":"2092.96","volume":"12703626.78","vol_ccy":"1270362.678","vol_ccy_quote":"2673827318.76296","confirm":1},{"ts":1773590400000,"open":"2092.96","high":"2252.88","low":"2087.63","close":"2234.89","volume":"29384610.29","vol_ccy":"2938461.029","vol_ccy_quote":"6384358798.49699","confirm":1},{"ts":1773633600000,"open":"2234.89","high":"2307.76","low":"2233.36","close":"2272.38","volume":"44664259.38","vol_ccy":"4466425.938","vol_ccy_quote":"10147305073.75979","confirm":1},{"ts":1773676800000,"open":"2272.38","high":"2386.76","low":"2268.25","close":"2319.37","volume":"37112906.78","vol_ccy":"3711290.678","vol_ccy_quote":"8675044727.70409","confirm":1},{"ts":1773720000000,"open":"2319.37","high":"2357.67","low":"2295","close":"2315.12","volume":"31620332.75","vol_ccy":"3162033.275","vol_ccy_quote":"7343292152.94697","confirm":1},{"ts":1773763200000,"open":"2315.12","high":"2349","low":"2306","close":"2339.33","volume":"14570941.6","vol_ccy":"1457094.16","vol_ccy_quote":"3393150327.37073","confirm":1},{"ts":1773806400000,"open":"2339.34","high":"2340.75","low":"2168.25","close":"2186.42","volume":"39442764.88","vol_ccy":"3944276.488","vol_ccy_quote":"8891542796.38214","confirm":1},{"ts":1773849600000,"open":"2186.43","high":"2233.09","low":"2151.68","close":"2210.84","volume":"26299937.48","vol_ccy":"2629993.748","vol_ccy_quote":"5769022326.15196","confirm":1},{"ts":1773892800000,"open":"2210.85","high":"2212","low":"2095.58","close":"2117.93","volume":"37074924.56","vol_ccy":"3707492.456","vol_ccy_quote":"7968300572.43275","confirm":1},{"ts":1773936000000,"open":"2117.93","high":"2159.6","low":"2104.09","close":"2150.16","volume":"16753153.6","vol_ccy":"1675315.36","vol_ccy_quote":"3576491416.91173","confirm":1},{"ts":1773979200000,"open":"2150.16","high":"2176.06","low":"2115","close":"2132.99","volume":"25579110.62","vol_ccy":"2557911.062","vol_ccy_quote":"5475742612.03523","confirm":1},{"ts":1774022400000,"open":"2133","high":"2167.72","low":"2116.16","close":"2152.43","volume":"11343867.96","vol_ccy":"1134386.796","vol_ccy_quote":"2426008043.42176","confirm":1},{"ts":1774065600000,"open":"2152.42","high":"2168","low":"2145.19","close":"2154.17","volume":"6596279.19","vol_ccy":"659627.919","vol_ccy_quote":"1421547077.36356","confirm":1},{"ts":1774108800000,"open":"2154.17","high":"2156.26","low":"2046.64","close":"2112.83","volume":"18230196.9","vol_ccy":"1823019.69","vol_ccy_quote":"3829584471.20467","confirm":1},{"ts":1774152000000,"open":"2112.83","high":"2122","low":"2063.2","close":"2082","volume":"16393208.75","vol_ccy":"1639320.875","vol_ccy_quote":"3423620266.46333","confirm":1},{"ts":1774195200000,"open":"2082.01","high":"2083.54","low":"2024","close":"2051.76","volume":"17426226.66","vol_ccy":"1742622.666","vol_ccy_quote":"3580443882.04523","confirm":1},{"ts":1774238400000,"open":"2051.76","high":"2198","low":"2022","close":"2127.7","volume":"50595684.91","vol_ccy":"5059568.491","vol_ccy_quote":"10743991592.54877","confirm":1},{"ts":1774281600000,"open":"2127.7","high":"2178.07","low":"2117","close":"2140.74","volume":"16878015.94","vol_ccy":"1687801.594","vol_ccy_quote":"3618542341.46544","confirm":1},{"ts":1774324800000,"open":"2140.75","high":"2174.63","low":"2118","close":"2134.28","volume":"23339689.47","vol_ccy":"2333968.947","vol_ccy_quote":"5010952154.69506","confirm":1},{"ts":1774368000000,"open":"2134.28","high":"2167.89","low":"2101.3","close":"2157.34","volume":"16433204.38","vol_ccy":"1643320.438","vol_ccy_quote":"3511341966.95759","confirm":1},{"ts":1774411200000,"open":"2157.33","high":"2199","low":"2146.46","close":"2161.69","volume":"25076541.04","vol_ccy":"2507654.104","vol_ccy_quote":"5455922952.54792","confirm":1},{"ts":1774454400000,"open":"2161.7","high":"2187","low":"2142.47","close":"2152.4","volume":"11659774.04","vol_ccy":"1165977.404","vol_ccy_quote":"2524226576.98792","confirm":1},{"ts":1774497600000,"open":"2152.4","high":"2153.62","low":"2050.01","close":"2069.22","volume":"26623187.62","vol_ccy":"2662318.762","vol_ccy_quote":"5571510104.41679","confirm":1},{"ts":1774540800000,"open":"2069.23","high":"2079.68","low":"2032.92","close":"2060.51","volume":"14035614.54","vol_ccy":"1403561.454","vol_ccy_quote":"2890482909.06171","confirm":1},{"ts":1774584000000,"open":"2060.51","high":"2072.99","low":"1962.54","close":"1990","volume":"31492765.91","vol_ccy":"3149276.591","vol_ccy_quote":"6335772968.43741","confirm":1},{"ts":1774627200000,"open":"1990","high":"1997.04","low":"1973.09","close":"1988.12","volume":"8678514.02","vol_ccy":"867851.402","vol_ccy_quote":"1723218487.61222","confirm":1},{"ts":1774670400000,"open":"1988.12","high":"2054.01","low":"1985.99","close":"2026","volume":"13511995.83","vol_ccy":"1351199.583","vol_ccy_quote":"2719170528.38742","confirm":1},{"ts":1774713600000,"open":"2026","high":"2029.38","low":"1987.14","close":"2010.17","volume":"7512546.03","vol_ccy":"751254.603","vol_ccy_quote":"1508792721.88792","confirm":1},{"ts":1774756800000,"open":"2010.17","high":"2011.99","low":"1982.06","close":"1992.02","volume":"10313359.7","vol_ccy":"1031335.97","vol_ccy_quote":"2058934589.53698","confirm":1},{"ts":1774800000000,"open":"1992.02","high":"2043","low":"1936","close":"2035.24","volume":"21390276.94","vol_ccy":"2139027.694","vol_ccy_quote":"4269821602.73091","confirm":1},{"ts":1774843200000,"open":"2035.24","high":"2084.81","low":"2035.04","close":"2073.3","volume":"24093098.88","vol_ccy":"2409309.888","vol_ccy_quote":"4964492184.93526","confirm":1},{"ts":1774886400000,"open":"2073.3","high":"2091.88","low":"2012","close":"2065.99","volume":"19811804.84","vol_ccy":"1981180.484","vol_ccy_quote":"4054536359.44622","confirm":1},{"ts":1774929600000,"open":"2066","high":"2091.29","low":"2010.79","close":"2054","volume":"29591235.95","vol_ccy":"2959123.595","vol_ccy_quote":"6074830485.53684","confirm":1},{"ts":1774972800000,"open":"2054","high":"2124.44","low":"2053.38","close":"2101.53","volume":"22313506.59","vol_ccy":"2231350.659","vol_ccy_quote":"4680097402.22314","confirm":1},{"ts":1775016000000,"open":"2101.54","high":"2157.1","low":"2098.76","close":"2133.88","volume":"25870216.17","vol_ccy":"2587021.617","vol_ccy_quote":"5510178975.51943","confirm":1},{"ts":1775059200000,"open":"2133.9","high":"2167.42","low":"2045","close":"2055.41","volume":"26903551.18","vol_ccy":"2690355.118","vol_ccy_quote":"5699459016.29293","confirm":1},{"ts":1775102400000,"open":"2055.4","high":"2071.09","low":"2015.41","close":"2058.44","volume":"23389258.79","vol_ccy":"2338925.879","vol_ccy_quote":"4779669093.99413","confirm":1},{"ts":1775145600000,"open":"2058.44","high":"2075.66","low":"2039.12","close":"2052.95","volume":"11819286.99","vol_ccy":"1181928.699","vol_ccy_quote":"2430601655.6135","confirm":1},{"ts":1775188800000,"open":"2052.94","high":"2082","low":"2040.5","close":"2050.39","volume":"12162981.02","vol_ccy":"1216298.102","vol_ccy_quote":"2502732315.26265","confirm":1},{"ts":1775232000000,"open":"2050.38","high":"2061.63","low":"2042.68","close":"2049.4","volume":"4084746.59","vol_ccy":"408474.659","vol_ccy_quote":"837875042.39943","confirm":1},{"ts":1775275200000,"open":"2049.4","high":"2061.71","low":"2043","close":"2055.21","volume":"5079106.42","vol_ccy":"507910.642","vol_ccy_quote":"1042172322.14555","confirm":1},{"ts":1775318400000,"open":"2055.22","high":"2083.36","low":"2051.6","close":"2055.67","volume":"6127313.78","vol_ccy":"612731.378","vol_ccy_quote":"1264273278.2178","confirm":1},{"ts":1775361600000,"open":"2055.67","high":"2069.63","low":"2020.01","close":"2053","volume":"13573879.74","vol_ccy":"1357387.974","vol_ccy_quote":"2770570720.58567","confirm":1},{"ts":1775404800000,"open":"2052.99","high":"2146.55","low":"2047","close":"2128.52","volume":"17582282.26","vol_ccy":"1758228.226","vol_ccy_quote":"3692592737.60605","confirm":1},{"ts":1775448000000,"open":"2128.53","high":"2174.07","low":"2118.35","close":"2163.51","volume":"23081865.22","vol_ccy":"2308186.522","vol_ccy_quote":"4957077061.93552","confirm":1},{"ts":1775491200000,"open":"2163.51","high":"2167.54","low":"2086","close":"2107.36","volume":"18697140.06","vol_ccy":"1869714.006","vol_ccy_quote":"3968659789.35963","confirm":1},{"ts":1775534400000,"open":"2107.35","high":"2132.94","low":"2057","close":"2079.41","volume":"24441732.04","vol_ccy":"2444173.204","vol_ccy_quote":"5114237690.82353","confirm":1},{"ts":1775577600000,"open":"2079.42","high":"2273.53","low":"2076.22","close":"2234","volume":"34964182.95","vol_ccy":"3496418.295","vol_ccy_quote":"7626007717.38746","confirm":1},{"ts":1775620800000,"open":"2234","high":"2269.8","low":"2186.17","close":"2214.67","volume":"26298750.92","vol_ccy":"2629875.092","vol_ccy_quote":"5875137717.46449","confirm":1},{"ts":1775664000000,"open":"2214.68","high":"2238.89","low":"2160","close":"2181.42","volume":"16085390.01","vol_ccy":"1608539.001","vol_ccy_quote":"3537398249.79765","confirm":1},{"ts":1775707200000,"open":"2181.43","high":"2224.44","low":"2156.02","close":"2217.13","volume":"22327302.42","vol_ccy":"2232730.242","vol_ccy_quote":"4878403598.94058","confirm":1},{"ts":1775750400000,"open":"2217.13","high":"2246.04","low":"2174.77","close":"2185.63","volume":"20746513.71","vol_ccy":"2074651.371","vol_ccy_quote":"4578311635.57098","confirm":1},{"ts":1775793600000,"open":"2185.63","high":"2258","low":"2175.57","close":"2223.43","volume":"23469350.61","vol_ccy":"2346935.061","vol_ccy_quote":"5201761162.46867","confirm":1},{"ts":1775836800000,"open":"2223.43","high":"2256.93","low":"2220.12","close":"2236.33","volume":"9784617.67","vol_ccy":"978461.767","vol_ccy_quote":"2194446664.74873","confirm":1},{"ts":1775880000000,"open":"2236.34","high":"2255.5","low":"2228.06","close":"2248.26","volume":"8016130.89","vol_ccy":"801613.089","vol_ccy_quote":"1795028261.9381","confirm":1},{"ts":1775923200000,"open":"2248.26","high":"2329.85","low":"2205.93","close":"2213.14","volume":"26213356.98","vol_ccy":"2621335.698","vol_ccy_quote":"5942629848.46391","confirm":1},{"ts":1775966400000,"open":"2213.13","high":"2219.98","low":"2173","close":"2185.5","volume":"13152342.38","vol_ccy":"1315234.238","vol_ccy_quote":"2892336593.80853","confirm":1},{"ts":1776009600000,"open":"2185.5","high":"2218","low":"2181.5","close":"2193.25","volume":"10655317.04","vol_ccy":"1065531.704","vol_ccy_quote":"2340768053.77625","confirm":1},{"ts":1776052800000,"open":"2193.25","high":"2235.99","low":"2173.16","close":"2208.51","volume":"19732438.32","vol_ccy":"1973243.832","vol_ccy_quote":"4340251120.05722","confirm":1},{"ts":1776096000000,"open":"2208.51","high":"2396","low":"2198.61","close":"2364.48","volume":"32026727.27","vol_ccy":"3202672.727","vol_ccy_quote":"7384316233.42778","confirm":1},{"ts":1776139200000,"open":"2364.47","high":"2416.4","low":"2330.8","close":"2363.23","volume":"29282433.48","vol_ccy":"2928243.348","vol_ccy_quote":"6950919126.21399","confirm":1},{"ts":1776182400000,"open":"2363.23","high":"2370.5","low":"2301.38","close":"2327.89","volume":"15619596.98","vol_ccy":"1561959.698","vol_ccy_quote":"3637450320.63793","confirm":1},{"ts":1776225600000,"open":"2327.88","high":"2349","low":"2306.42","close":"2330.62","volume":"17189537.99","vol_ccy":"1718953.799","vol_ccy_quote":"3999758194.08143","confirm":1},{"ts":1776268800000,"open":"2330.61","high":"2385.11","low":"2328.06","close":"2356.48","volume":"15073117.41","vol_ccy":"1507311.741","vol_ccy_quote":"3552783998.27257","confirm":1},{"ts":1776312000000,"open":"2356.48","high":"2362.86","low":"2281.85","close":"2337.53","volume":"23238442.69","vol_ccy":"2323844.269","vol_ccy_quote":"5403763595.91932","confirm":1},{"ts":1776355200000,"open":"2337.53","high":"2363.94","low":"2308.21","close":"2324.6","volume":"15180966.73","vol_ccy":"1518096.673","vol_ccy_quote":"3546345616.00338","confirm":1},{"ts":1776398400000,"open":"2324.59","high":"2457","low":"2315.7","close":"2440.65","volume":"36000946.82","vol_ccy":"3600094.682","vol_ccy_quote":"8605244824.33342","confirm":1},{"ts":1776441600000,"open":"2440.65","high":"2464.99","low":"2397.6","close":"2404.4","volume":"15273359.3","vol_ccy":"1527335.93","vol_ccy_quote":"3712235693.29643","confirm":1},{"ts":1776484800000,"open":"2404.4","high":"2412.75","low":"2342.51","close":"2362.25","volume":"16542691.76","vol_ccy":"1654269.176","vol_ccy_quote":"3924475462.85905","confirm":1},{"ts":1776528000000,"open":"2362.24","high":"2374.45","low":"2330.27","close":"2338.45","volume":"9028953.4","vol_ccy":"902895.34","vol_ccy_quote":"2121855413.2962","confirm":1},{"ts":1776571200000,"open":"2338.45","high":"2348.82","low":"2295.17","close":"2329.5","volume":"17138854.72","vol_ccy":"1713885.472","vol_ccy_quote":"3982716992.0537","confirm":1},{"ts":1776614400000,"open":"2329.49","high":"2330.32","low":"2251.05","close":"2285.03","volume":"18120094.4","vol_ccy":"1812009.44","vol_ccy_quote":"4140232920.14043","confirm":1},{"ts":1776657600000,"open":"2285.04","high":"2333.49","low":"2261.68","close":"2312.56","volume":"24362773.48","vol_ccy":"2436277.348","vol_ccy_quote":"5605635452.7944","confirm":1},{"ts":1776700800000,"open":"2312.56","high":"2345.42","low":"2296.5","close":"2310.35","volume":"12822434.6","vol_ccy":"1282243.46","vol_ccy_quote":"2974515621.00649","confirm":1},{"ts":1776744000000,"open":"2310.35","high":"2338","low":"2288.22","close":"2309.21","volume":"18362608.93","vol_ccy":"1836260.893","vol_ccy_quote":"4247185139.377","confirm":1},{"ts":1776787200000,"open":"2309.21","high":"2378.78","low":"2282","close":"2362.65","volume":"22588520.58","vol_ccy":"2258852.058","vol_ccy_quote":"5255424415.77862","confirm":1},{"ts":1776830400000,"open":"2362.65","high":"2422.79","low":"2357.17","close":"2402.76","volume":"23641925.32","vol_ccy":"2364192.532","vol_ccy_quote":"5665826674.07396","confirm":1},{"ts":1776873600000,"open":"2402.76","high":"2412.73","low":"2330.13","close":"2339.83","volume":"17767352.23","vol_ccy":"1776735.223","vol_ccy_quote":"4215647484.45806","confirm":1},{"ts":1776916800000,"open":"2339.83","high":"2358","low":"2303.01","close":"2332","volume":"18239318.8","vol_ccy":"1823931.88","vol_ccy_quote":"4249242161.91011","confirm":1},{"ts":1776960000000,"open":"2331.99","high":"2338.81","low":"2283.59","close":"2307.19","volume":"15616589.09","vol_ccy":"1561658.909","vol_ccy_quote":"3614573997.45958","confirm":1},{"ts":1777003200000,"open":"2307.2","high":"2331.2","low":"2298.2","close":"2323","volume":"15493386.82","vol_ccy":"1549338.682","vol_ccy_quote":"3586879268.55442","confirm":1},{"ts":1777046400000,"open":"2323","high":"2328","low":"2305.78","close":"2317.54","volume":"5542911.19","vol_ccy":"554291.119","vol_ccy_quote":"1284046046.3765","confirm":1},{"ts":1777089600000,"open":"2317.54","high":"2321.86","low":"2301","close":"2306.93","volume":"4645629.18","vol_ccy":"464562.918","vol_ccy_quote":"1075186659.63473","confirm":1},{"ts":1777132800000,"open":"2306.93","high":"2319.67","low":"2298.64","close":"2309.23","volume":"4578072.81","vol_ccy":"457807.281","vol_ccy_quote":"1058091124.55549","confirm":1},{"ts":1777176000000,"open":"2309.24","high":"2354","low":"2308.11","close":"2347.55","volume":"10465489.61","vol_ccy":"1046548.961","vol_ccy_quote":"2442643659.59598","confirm":1},{"ts":1777219200000,"open":"2347.56","high":"2404","low":"2339.04","close":"2393.56","volume":"16824146.75","vol_ccy":"1682414.675","vol_ccy_quote":"3990581513.39121","confirm":1},{"ts":1777262400000,"open":"2393.57","high":"2394.92","low":"2263.25","close":"2273.75","volume":"27520391.61","vol_ccy":"2752039.161","vol_ccy_quote":"6378621196.61859","confirm":1},{"ts":1777305600000,"open":"2273.75","high":"2309.99","low":"2268.88","close":"2289.64","volume":"9833097.57","vol_ccy":"983309.757","vol_ccy_quote":"2250757293.03934","confirm":1},{"ts":1777348800000,"open":"2289.64","high":"2296.24","low":"2256.3","close":"2278.27","volume":"15928928.52","vol_ccy":"1592892.852","vol_ccy_quote":"3624834668.05761","confirm":1},{"ts":1777392000000,"open":"2278.27","high":"2316.65","low":"2273","close":"2310.76","volume":"12532309.33","vol_ccy":"1253230.933","vol_ccy_quote":"2873154545.87774","confirm":1},{"ts":1777435200000,"open":"2310.76","high":"2346.27","low":"2261.45","close":"2271.58","volume":"25212969.23","vol_ccy":"2521296.923","vol_ccy_quote":"5834243810.86807","confirm":1},{"ts":1777478400000,"open":"2271.58","high":"2285.8","low":"2218.82","close":"2252.07","volume":"23094670.2","vol_ccy":"2309467.02","vol_ccy_quote":"5194944595.57388","confirm":1},{"ts":1777521600000,"open":"2252.06","high":"2275","low":"2230.38","close":"2264.47","volume":"15198195.75","vol_ccy":"1519819.575","vol_ccy_quote":"3430407698.98961","confirm":1},{"ts":1777564800000,"open":"2264.46","high":"2294.71","low":"2250.01","close":"2281.89","volume":"8141627.76","vol_ccy":"814162.776","vol_ccy_quote":"1846395790.48936","confirm":1},{"ts":1777608000000,"open":"2281.88","high":"2325","low":"2270.94","close":"2306.88","volume":"17448384.28","vol_ccy":"1744838.428","vol_ccy_quote":"4010680805.92885","confirm":1},{"ts":1777651200000,"open":"2306.87","high":"2313.34","low":"2277.41","close":"2303.25","volume":"9625648.19","vol_ccy":"962564.819","vol_ccy_quote":"2212376692.97679","confirm":1},{"ts":1777694400000,"open":"2303.26","high":"2311.99","low":"2295.26","close":"2307.64","volume":"4090286.51","vol_ccy":"409028.651","vol_ccy_quote":"942021364.89073","confirm":1},{"ts":1777737600000,"open":"2307.64","high":"2343.56","low":"2297.24","close":"2301","volume":"7536363.35","vol_ccy":"753636.335","vol_ccy_quote":"1744137332.91829","confirm":1},{"ts":1777780800000,"open":"2301","high":"2332.96","low":"2296.36","close":"2327.5","volume":"7420576.32","vol_ccy":"742057.632","vol_ccy_quote":"1719241574.04908","confirm":1},{"ts":1777824000000,"open":"2327.49","high":"2392","low":"2308.01","close":"2384.21","volume":"20247476.9","vol_ccy":"2024747.69","vol_ccy_quote":"4751351317.57334","confirm":1},{"ts":1777867200000,"open":"2384.21","high":"2399.87","low":"2313","close":"2348.99","volume":"27412807.77","vol_ccy":"2741280.777","vol_ccy_quote":"6448083673.91997","confirm":1},{"ts":1777910400000,"open":"2349","high":"2388.3","low":"2335.39","close":"2381.13","volume":"12429042.87","vol_ccy":"1242904.287","vol_ccy_quote":"2935775884.74418","confirm":1},{"ts":1777953600000,"open":"2381.12","high":"2399","low":"2365.9","close":"2380.25","volume":"16823719.38","vol_ccy":"1682371.938","vol_ccy_quote":"4006109313.82258","confirm":1},{"ts":1777996800000,"open":"2380.24","high":"2387.7","low":"2352","close":"2375.49","volume":"12441720.33","vol_ccy":"1244172.033","vol_ccy_quote":"2946959527.23852","confirm":1},{"ts":1778040000000,"open":"2375.49","high":"2423.77","low":"2344","close":"2357.91","volume":"29948957.11","vol_ccy":"2994895.711","vol_ccy_quote":"7140685542.76857","confirm":1},{"ts":1778083200000,"open":"2357.92","high":"2368.44","low":"2311.44","close":"2321.29","volume":"14078501.31","vol_ccy":"1407850.131","vol_ccy_quote":"3292039683.10237","confirm":1},{"ts":1778126400000,"open":"2321.3","high":"2345.89","low":"2284.28","close":"2293.85","volume":"18333852.93","vol_ccy":"1833385.293","vol_ccy_quote":"4247655845.41895","confirm":1},{"ts":1778169600000,"open":"2293.86","high":"2303.76","low":"2262.45","close":"2278","volume":"13176221.96","vol_ccy":"1317622.196","vol_ccy_quote":"3011292606.61626","confirm":1},{"ts":1778212800000,"open":"2278","high":"2304.08","low":"2266.08","close":"2292.48","volume":"14204086.27","vol_ccy":"1420408.627","vol_ccy_quote":"3242315501.47853","confirm":1},{"ts":1778256000000,"open":"2292.48","high":"2320.96","low":"2285.14","close":"2314.28","volume":"9734771.5","vol_ccy":"973477.15","vol_ccy_quote":"2247546395.86952","confirm":1},{"ts":1778299200000,"open":"2314.27","high":"2324.54","low":"2297.57","close":"2316.37","volume":"6908056.75","vol_ccy":"690805.675","vol_ccy_quote":"1597442268.54714","confirm":1},{"ts":1778342400000,"open":"2316.38","high":"2337.74","low":"2313.87","close":"2327","volume":"7439768.42","vol_ccy":"743976.842","vol_ccy_quote":"1730669674.5211","confirm":1},{"ts":1778385600000,"open":"2327.01","high":"2351.17","low":"2317.55","close":"2346.75","volume":"7078189.82","vol_ccy":"707818.982","vol_ccy_quote":"1649883364.40287","confirm":1},{"ts":1778428800000,"open":"2346.74","high":"2383.11","low":"2310","close":"2329.82","volume":"25841054.64","vol_ccy":"2584105.464","vol_ccy_quote":"6074167012.70644","confirm":1},{"ts":1778472000000,"open":"2329.81","high":"2343.14","low":"2302.1","close":"2332.36","volume":"12193588.11","vol_ccy":"1219358.811","vol_ccy_quote":"2835552960.61351","confirm":1},{"ts":1778515200000,"open":"2332.36","high":"2345.13","low":"2293.91","close":"2308.55","volume":"11331015.37","vol_ccy":"1133101.537","vol_ccy_quote":"2635212539.48823","confirm":1},{"ts":1778558400000,"open":"2308.56","high":"2313.5","low":"2255.54","close":"2261.18","volume":"18851177.06","vol_ccy":"1885117.706","vol_ccy_quote":"4304322846.13176","confirm":1},{"ts":1778601600000,"open":"2261.19","high":"2302.99","low":"2255.01","close":"2300.77","volume":"9664412.81","vol_ccy":"966441.281","vol_ccy_quote":"2204840024.58004","confirm":1},{"ts":1778644800000,"open":"2300.78","high":"2322.73","low":"2233.01","close":"2235.75","volume":"23754494.12","vol_ccy":"2375449.412","vol_ccy_quote":"5424746479.44927","confirm":1},{"ts":1778688000000,"open":"2235.75","high":"2268.59","low":"2234.02","close":"2241","volume":"10544611.32","vol_ccy":"1054461.132","vol_ccy_quote":"2376030751.3478","confirm":1},{"ts":1778731200000,"open":"2241.01","high":"2298.58","low":"2238.29","close":"2297.35","volume":"19327422.65","vol_ccy":"1932742.265","vol_ccy_quote":"4382610547.33429","confirm":1},{"ts":1778774400000,"open":"2297.36","high":"2318.55","low":"2259.44","close":"2272.42","volume":"18002016.26","vol_ccy":"1800201.626","vol_ccy_quote":"4129558989.0595","confirm":1},{"ts":1778817600000,"open":"2272.43","high":"2273","low":"2203.25","close":"2221.67","volume":"24997433.09","vol_ccy":"2499743.309","vol_ccy_quote":"5593441324.8108","confirm":1},{"ts":1778860800000,"open":"2221.66","high":"2233.09","low":"2213.02","close":"2226.75","volume":"6332756.92","vol_ccy":"633275.692","vol_ccy_quote":"1408838345.80737","confirm":1},{"ts":1778904000000,"open":"2226.74","high":"2227.75","low":"2160.01","close":"2179.24","volume":"17168902.25","vol_ccy":"1716890.225","vol_ccy_quote":"3753324599.85817","confirm":1},{"ts":1778947200000,"open":"2179.24","high":"2184.95","low":"2167.02","close":"2180.67","volume":"5695356.97","vol_ccy":"569535.697","vol_ccy_quote":"1239629727.46779","confirm":1},{"ts":1778990400000,"open":"2180.67","high":"2197.77","low":"2177","close":"2185.34","volume":"8166202.06","vol_ccy":"816620.206","vol_ccy_quote":"1786679355.76658","confirm":1},{"ts":1779033600000,"open":"2185.35","high":"2194.15","low":"2081.14","close":"2117.38","volume":"19893974.16","vol_ccy":"1989397.416","vol_ccy_quote":"4246003977.25186","confirm":1},{"ts":1779076800000,"open":"2117.37","high":"2156.71","low":"2091.78","close":"2106.72","volume":"23874914.76","vol_ccy":"2387491.476","vol_ccy_quote":"5066627926.71892","confirm":1},{"ts":1779120000000,"open":"2106.72","high":"2146.61","low":"2076.01","close":"2130.62","volume":"18556455.11","vol_ccy":"1855645.511","vol_ccy_quote":"3920775497.15005","confirm":1},{"ts":1779163200000,"open":"2130.62","high":"2144","low":"2092.4","close":"2109.28","volume":"18762887.38","vol_ccy":"1876288.738","vol_ccy_quote":"3973367960.78411","confirm":1},{"ts":1779206400000,"open":"2109.28","high":"2124.34","low":"2101.5","close":"2110.73","volume":"8769488.02","vol_ccy":"876948.802","vol_ccy_quote":"1852540843.77512","confirm":1},{"ts":1779249600000,"open":"2110.74","high":"2148.57","low":"2106.2","close":"2135.88","volume":"16625567.75","vol_ccy":"1662556.775","vol_ccy_quote":"3539997996.1681","confirm":1},{"ts":1779292800000,"open":"2135.87","high":"2158.07","low":"2117.31","close":"2144.9","volume":"11020465.85","vol_ccy":"1102046.585","vol_ccy_quote":"2355109392.98868","confirm":1},{"ts":1779336000000,"open":"2144.9","high":"2148.34","low":"2103.18","close":"2131.36","volume":"18540281.91","vol_ccy":"1854028.191","vol_ccy_quote":"3939447010.21178","confirm":1},{"ts":1779379200000,"open":"2131.35","high":"2153","low":"2120","close":"2137.08","volume":"11494694.92","vol_ccy":"1149469.492","vol_ccy_quote":"2455316983.637","confirm":1},{"ts":1779422400000,"open":"2137.09","high":"2140.58","low":"2111.11","close":"2118.72","volume":"11719812.32","vol_ccy":"1171981.232","vol_ccy_quote":"2490430643.79397","confirm":1},{"ts":1779465600000,"open":"2118.72","high":"2129.59","low":"2050.34","close":"2070.02","volume":"19075677.02","vol_ccy":"1907567.702","vol_ccy_quote":"3969830095.8257","confirm":1},{"ts":1779508800000,"open":"2070.02","high":"2070.21","low":"2006.47","close":"2059.46","volume":"19622635.17","vol_ccy":"1962263.517","vol_ccy_quote":"4002340591.55227","confirm":1},{"ts":1779552000000,"open":"2059.47","high":"2149.37","low":"2056.14","close":"2118.16","volume":"18181373.76","vol_ccy":"1818137.376","vol_ccy_quote":"3829506863.7825","confirm":1},{"ts":1779595200000,"open":"2118.16","high":"2131.46","low":"2077.63","close":"2095.07","volume":"11560921.05","vol_ccy":"1156092.105","vol_ccy_quote":"2437407174.27358","confirm":1},{"ts":1779638400000,"open":"2095.06","high":"2112.93","low":"2060.59","close":"2094.71","volume":"11491788.49","vol_ccy":"1149178.849","vol_ccy_quote":"2405752174.17143","confirm":1},{"ts":1779681600000,"open":"2094.71","high":"2137.99","low":"2091.38","close":"2126.12","volume":"11762391.52","vol_ccy":"1176239.152","vol_ccy_quote":"2488774636.79192","confirm":1},{"ts":1779724800000,"open":"2126.12","high":"2141.42","low":"2083.36","close":"2092.49","volume":"11468072.54","vol_ccy":"1146807.254","vol_ccy_quote":"2418518512.52598","confirm":1},{"ts":1779768000000,"open":"2092.49","high":"2139.62","low":"2077","close":"2086.31","volume":"23670130.47","vol_ccy":"2367013.047","vol_ccy_quote":"4998338421.15764","confirm":1},{"ts":1779811200000,"open":"2086.31","high":"2089.3","low":"2054","close":"2069","volume":"13224901.89","vol_ccy":"1322490.189","vol_ccy_quote":"2741190856.9568","confirm":1},{"ts":1779854400000,"open":"2069.01","high":"2096.78","low":"2051","close":"2070.82","volume":"19643249.67","vol_ccy":"1964324.967","vol_ccy_quote":"4073336991.87944","confirm":1},{"ts":1779897600000,"open":"2070.82","high":"2073.84","low":"1965.28","close":"1980.87","volume":"23175502.94","vol_ccy":"2317550.294","vol_ccy_quote":"4683080076.60903","confirm":1},{"ts":1779940800000,"open":"1980.86","high":"2001.76","low":"1966.01","close":"1989.57","volume":"21390872.43","vol_ccy":"2139087.243","vol_ccy_quote":"4246194864.06099","confirm":1},{"ts":1779984000000,"open":"1989.56","high":"2029.49","low":"1984","close":"2001.88","volume":"13623417.69","vol_ccy":"1362341.769","vol_ccy_quote":"2739641274.37597","confirm":1},{"ts":1780027200000,"open":"2001.87","high":"2045.55","low":"1975.35","close":"2030.87","volume":"23882947.43","vol_ccy":"2388294.743","vol_ccy_quote":"4801267486.12274","confirm":1},{"ts":1780070400000,"open":"2030.88","high":"2043.34","low":"2003.56","close":"2015.77","volume":"13005003.64","vol_ccy":"1300500.364","vol_ccy_quote":"2630306574.83173","confirm":1},{"ts":1780113600000,"open":"2015.78","high":"2031.51","low":"2000.78","close":"2025.69","volume":"7239646.61","vol_ccy":"723964.661","vol_ccy_quote":"1460316954.8244","confirm":1},{"ts":1780156800000,"open":"2025.69","high":"2037.4","low":"2018.58","close":"2032.44","volume":"5446469.88","vol_ccy":"544646.988","vol_ccy_quote":"1104174718.65561","confirm":1},{"ts":1780200000000,"open":"2032.45","high":"2034.2","low":"2004.5","close":"2009.36","volume":"8286948.06","vol_ccy":"828694.806","vol_ccy_quote":"1671957694.48635","confirm":1},{"ts":1780243200000,"open":"2009.35","high":"2022.4","low":"1990.03","close":"2008.19","volume":"12257328.1","vol_ccy":"1225732.81","vol_ccy_quote":"2458891876.85268","confirm":1},{"ts":1780286400000,"open":"2008.19","high":"2011.17","low":"1955","close":"1967.73","volume":"22893920.94","vol_ccy":"2289392.094","vol_ccy_quote":"4530631054.7626","confirm":1},{"ts":1780329600000,"open":"1967.73","high":"2008.53","low":"1957.01","close":"2003.09","volume":"17688907.27","vol_ccy":"1768890.727","vol_ccy_quote":"3517807547.51512","confirm":1},{"ts":1780372800000,"open":"2003.08","high":"2005.85","low":"1888","close":"1914.12","volume":"33187266.11","vol_ccy":"3318726.611","vol_ccy_quote":"6475579319.33621","confirm":1},{"ts":1780416000000,"open":"1914.12","high":"1944.21","low":"1815.08","close":"1827.22","volume":"33447322.45","vol_ccy":"3344732.245","vol_ccy_quote":"6288593528.91999","confirm":1},{"ts":1780459200000,"open":"1827.23","high":"1892.79","low":"1826.76","close":"1836.33","volume":"23296114.06","vol_ccy":"2329611.406","vol_ccy_quote":"4345790229.98795","confirm":1},{"ts":1780502400000,"open":"1836.32","high":"1852.47","low":"1714.94","close":"1808.35","volume":"49155459.91","vol_ccy":"4915545.991","vol_ccy_quote":"8829782639.69557","confirm":1},{"ts":1780545600000,"open":"1808.36","high":"1817.64","low":"1728.94","close":"1776.01","volume":"37310361.33","vol_ccy":"3731036.133","vol_ccy_quote":"6606886959.33488","confirm":1},{"ts":1780588800000,"open":"1776","high":"1786.77","low":"1721.31","close":"1729.2","volume":"20451653.26","vol_ccy":"2045165.326","vol_ccy_quote":"3594221650.76372","confirm":1},{"ts":1780632000000,"open":"1729.21","high":"1747","low":"1570.16","close":"1582","volume":"72589206.33","vol_ccy":"7258920.633","vol_ccy_quote":"11982132864.209","confirm":1},{"ts":1780675200000,"open":"1582","high":"1618.96","low":"1538.33","close":"1562.28","volume":"45819264.67","vol_ccy":"4581926.467","vol_ccy_quote":"7236525456.2496","confirm":1},{"ts":1780718400000,"open":"1562.29","high":"1592.72","low":"1503.6","close":"1559.65","volume":"36634159.55","vol_ccy":"3663415.955","vol_ccy_quote":"5689024954.91426","confirm":1},{"ts":1780761600000,"open":"1559.64","high":"1600","low":"1545.7","close":"1593.75","volume":"14408047.49","vol_ccy":"1440804.749","vol_ccy_quote":"2263508574.73138","confirm":1},{"ts":1780804800000,"open":"1593.75","high":"1647.65","low":"1583.66","close":"1629.19","volume":"28679986.46","vol_ccy":"2867998.646","vol_ccy_quote":"4645380820.20133","confirm":1},{"ts":1780848000000,"open":"1629.19","high":"1723.22","low":"1602","close":"1678.88","volume":"24249873.3","vol_ccy":"2424987.33","vol_ccy_quote":"4034290367.76431","confirm":1},{"ts":1780891200000,"open":"1678.89","high":"1705.68","low":"1643.54","close":"1690.66","volume":"28549122.84","vol_ccy":"2854912.284","vol_ccy_quote":"4781960704.28087","confirm":1},{"ts":1780934400000,"open":"1690.66","high":"1713.69","low":"1653.6","close":"1668.47","volume":"19102465.08","vol_ccy":"1910246.508","vol_ccy_quote":"3213849126.01024","confirm":1},{"ts":1780977600000,"open":"1668.46","high":"1695.62","low":"1631.88","close":"1635.64","volume":"25232420.63","vol_ccy":"2523242.063","vol_ccy_quote":"4200859302.40712","confirm":1},{"ts":1781020800000,"open":"1635.63","high":"1662.8","low":"1612.68","close":"1629.84","volume":"19633282.16","vol_ccy":"1963328.216","vol_ccy_quote":"3214701685.43447","confirm":1},{"ts":1781064000000,"open":"1629.83","high":"1667.6","low":"1605","close":"1657.12","volume":"28944222.76","vol_ccy":"2894422.276","vol_ccy_quote":"4731780570.18139","confirm":1},{"ts":1781107200000,"open":"1657.11","high":"1662","low":"1601.29","close":"1652.99","volume":"19657886.3","vol_ccy":"1965788.63","vol_ccy_quote":"3207602172.28385","confirm":1},{"ts":1781150400000,"open":"1652.99","high":"1673.64","low":"1635.22","close":"1644.72","volume":"19177101.66","vol_ccy":"1917710.166","vol_ccy_quote":"3169943425.72731","confirm":1},{"ts":1781193600000,"open":"1644.72","high":"1694.32","low":"1631.29","close":"1672.36","volume":"19632126.85","vol_ccy":"1963212.685","vol_ccy_quote":"3280133974.00678","confirm":1},{"ts":1781236800000,"open":"1672.36","high":"1690.63","low":"1651.02","close":"1659.39","volume":"21977888.12","vol_ccy":"2197788.812","vol_ccy_quote":"3670613257.6051","confirm":1},{"ts":1781280000000,"open":"1659.39","high":"1677.45","low":"1656.47","close":"1664.36","volume":"8842539","vol_ccy":"884253.9","vol_ccy_quote":"1474418326.82004","confirm":1},{"ts":1781323200000,"open":"1664.35","high":"1686.74","low":"1661.3","close":"1681.32","volume":"7389650.3","vol_ccy":"738965.03","vol_ccy_quote":"1237721018.31672","confirm":1},{"ts":1781366400000,"open":"1681.32","high":"1697.4","low":"1670.39","close":"1680.86","volume":"6759699.63","vol_ccy":"675969.963","vol_ccy_quote":"1135734460.13742","confirm":1},{"ts":1781409600000,"open":"1680.85","high":"1681.86","low":"1653.61","close":"1662.09","volume":"9562916","vol_ccy":"956291.6","vol_ccy_quote":"1596029446.25352","confirm":1},{"ts":1781452800000,"open":"1662.09","high":"1733","low":"1658.06","close":"1720.03","volume":"16927078.85","vol_ccy":"1692707.885","vol_ccy_quote":"2886990859.22664","confirm":1},{"ts":1781496000000,"open":"1720.04","high":"1848.65","low":"1711.34","close":"1844.62","volume":"35127854.19","vol_ccy":"3512785.419","vol_ccy_quote":"6249043236.27409","confirm":1},{"ts":1781539200000,"open":"1844.61","high":"1846.49","low":"1763.65","close":"1778.16","volume":"23682377.67","vol_ccy":"2368237.767","vol_ccy_quote":"4279047812.06822","confirm":1},{"ts":1781582400000,"open":"1778.16","high":"1838.88","low":"1757.2","close":"1781.5","volume":"33323506.53","vol_ccy":"3332350.653","vol_ccy_quote":"5967126118.02626","confirm":1},{"ts":1781625600000,"open":"1781.5","high":"1809.78","low":"1772.01","close":"1792.8","volume":"14478914.38","vol_ccy":"1447891.438","vol_ccy_quote":"2595377973.05387","confirm":1},{"ts":1781668800000,"open":"1792.8","high":"1802.86","low":"1739.5","close":"1772.25","volume":"24722316.26","vol_ccy":"2472231.626","vol_ccy_quote":"4365271337.6821","confirm":1},{"ts":1781712000000,"open":"1772.24","high":"1795.52","low":"1724.83","close":"1743.38","volume":"26901485.54","vol_ccy":"2690148.554","vol_ccy_quote":"4731395690.14816","confirm":1},{"ts":1781755200000,"open":"1743.38","high":"1753.67","low":"1677.01","close":"1681.39","volume":"28278839.78","vol_ccy":"2827883.978","vol_ccy_quote":"4886390274.06531","confirm":1},{"ts":1781798400000,"open":"1681.39","high":"1718.61","low":"1670.38","close":"1696.57","volume":"18993297.66","vol_ccy":"1899329.766","vol_ccy_quote":"3219118941.80082","confirm":1},{"ts":1781841600000,"open":"1696.56","high":"1711.81","low":"1678.24","close":"1706.7","volume":"15849430.8","vol_ccy":"1584943.08","vol_ccy_quote":"2687087971.14695","confirm":1},{"ts":1781884800000,"open":"1706.68","high":"1718","low":"1692.57","close":"1707.43","volume":"7444891.88","vol_ccy":"744489.188","vol_ccy_quote":"1269193049.31302","confirm":1},{"ts":1781928000000,"open":"1707.44","high":"1749.99","low":"1705.72","close":"1739.99","volume":"16307392.28","vol_ccy":"1630739.228","vol_ccy_quote":"2814864906.47609","confirm":1},{"ts":1781971200000,"open":"1739.99","high":"1745.64","low":"1720.17","close":"1737.02","volume":"7413194.7","vol_ccy":"741319.47","vol_ccy_quote":"1285270568.41104","confirm":1},{"ts":1782014400000,"open":"1737.01","high":"1740.97","low":"1715.18","close":"1729.7","volume":"9758446.96","vol_ccy":"975844.696","vol_ccy_quote":"1685937933.42937","confirm":1},{"ts":1782057600000,"open":"1729.69","high":"1759.11","low":"1700.02","close":"1729.51","volume":"18089088.87","vol_ccy":"1808908.887","vol_ccy_quote":"3127486714.93033","confirm":1},{"ts":1782100800000,"open":"1729.5","high":"1779.41","low":"1727","close":"1744.15","volume":"21131011.21","vol_ccy":"2113101.121","vol_ccy_quote":"3708195499.0628","confirm":1},{"ts":1782144000000,"open":"1744.15","high":"1747.17","low":"1715.58","close":"1729.17","volume":"14691432.36","vol_ccy":"1469143.236","vol_ccy_quote":"2544634106.462","confirm":1},{"ts":1782187200000,"open":"1729.17","high":"1730.7","low":"1633.34","close":"1659.07","volume":"33912524.8","vol_ccy":"3391252.48","vol_ccy_quote":"5661589025.62086","confirm":1},{"ts":1782230400000,"open":"1659.07","high":"1679.77","low":"1648.5","close":"1665.93","volume":"12530195.05","vol_ccy":"1253019.505","vol_ccy_quote":"2085442422.07349","confirm":1},{"ts":1782273600000,"open":"1665.94","high":"1693","low":"1615.74","close":"1617.46","volume":"27183877.78","vol_ccy":"2718387.778","vol_ccy_quote":"4499895291.04156","confirm":1},{"ts":1782316800000,"open":"1617.45","high":"1635.45","low":"1551.23","close":"1618.95","volume":"34026691.6","vol_ccy":"3402669.16","vol_ccy_quote":"5424343885.97251","confirm":1},{"ts":1782360000000,"open":"1618.96","high":"1660.63","low":"1530.01","close":"1569.33","volume":"48945571","vol_ccy":"4894557.1","vol_ccy_quote":"7822499497.39984","confirm":1},{"ts":1782403200000,"open":"1569.32","high":"1587.03","low":"1511","close":"1557.1","volume":"28711896.69","vol_ccy":"2871189.669","vol_ccy_quote":"4458645379.05757","confirm":1},{"ts":1782446400000,"open":"1557.1","high":"1587.98","low":"1520.31","close":"1579.27","volume":"39877810.89","vol_ccy":"3987781.089","vol_ccy_quote":"6208336112.01292","confirm":1},{"ts":1782489600000,"open":"1579.26","high":"1594.95","low":"1566.74","close":"1579.7","volume":"13136116.09","vol_ccy":"1313611.609","vol_ccy_quote":"2073976270.26451","confirm":1},{"ts":1782532800000,"open":"1579.7","high":"1610.57","low":"1574.44","close":"1604.97","volume":"10946682.7","vol_ccy":"1094668.27","vol_ccy_quote":"1740730247.47168","confirm":1},{"ts":1782576000000,"open":"1604.96","high":"1607.52","low":"1561.49","close":"1574.26","volume":"13018973.31","vol_ccy":"1301897.331","vol_ccy_quote":"2059318195.38142","confirm":1},{"ts":1782619200000,"open":"1574.26","high":"1588.59","low":"1561.55","close":"1580.1","volume":"11870119.32","vol_ccy":"1187011.932","vol_ccy_quote":"1871172812.6562","confirm":1},{"ts":1782662400000,"open":"1580.09","high":"1589.46","low":"1546.69","close":"1583.94","volume":"22139931.1","vol_ccy":"2213993.11","vol_ccy_quote":"3471162386.80231","confirm":1},{"ts":1782705600000,"open":"1583.94","high":"1596.3","low":"1556.16","close":"1579.31","volume":"27768283.73","vol_ccy":"2776828.373","vol_ccy_quote":"4375421626.48063","confirm":1},{"ts":1782748800000,"open":"1579.31","high":"1637.54","low":"1573.04","close":"1586.45","volume":"21308181.24","vol_ccy":"2130818.124","vol_ccy_quote":"3425887359.81336","confirm":1},{"ts":1782792000000,"open":"1586.45","high":"1595.29","low":"1549.03","close":"1564.55","volume":"26337149.86","vol_ccy":"2633714.986","vol_ccy_quote":"4141462947.26622","confirm":1},{"ts":1782835200000,"open":"1564.56","high":"1598.71","low":"1551.6","close":"1593.92","volume":"16277925.52","vol_ccy":"1627792.552","vol_ccy_quote":"2564832239.9037","confirm":1},{"ts":1782878400000,"open":"1593.93","high":"1630.58","low":"1564.4","close":"1619.28","volume":"30109190.9","vol_ccy":"3010919.09","vol_ccy_quote":"4792829227.67956","confirm":1},{"ts":1782921600000,"open":"1619.27","high":"1645.87","low":"1596.32","close":"1638.69","volume":"22499048.27","vol_ccy":"2249904.827","vol_ccy_quote":"3644305969.91645","confirm":1},{"ts":1782964800000,"open":"1638.69","high":"1725.4","low":"1613.92","close":"1696.19","volume":"39547926.91","vol_ccy":"3954792.691","vol_ccy_quote":"6603630338.60974","confirm":1},{"ts":1783008000000,"open":"1696.19","high":"1718.69","low":"1686.05","close":"1705.82","volume":"14130902.09","vol_ccy":"1413090.209","vol_ccy_quote":"2404168327.37245","confirm":1},{"ts":1783051200000,"open":"1705.82","high":"1753.5","low":"1701.62","close":"1730.47","volume":"24269121.32","vol_ccy":"2426912.132","vol_ccy_quote":"4203266174.8375","confirm":1},{"ts":1783094400000,"open":"1730.47","high":"1776","low":"1727","close":"1753","volume":"15304856.69","vol_ccy":"1530485.669","vol_ccy_quote":"2681984677.56126","confirm":1},{"ts":1783137600000,"open":"1753","high":"1803.33","low":"1750.74","close":"1790.57","volume":"15881265.13","vol_ccy":"1588126.513","vol_ccy_quote":"2813560477.15637","confirm":1},{"ts":1783180800000,"open":"1790.57","high":"1808.58","low":"1756","close":"1760.8","volume":"14418013.87","vol_ccy":"1441801.387","vol_ccy_quote":"2569582836.31803","confirm":1},{"ts":1783224000000,"open":"1760.8","high":"1781.79","low":"1747.32","close":"1773.99","volume":"12158117.64","vol_ccy":"1215811.764","vol_ccy_quote":"2145627232.27462","confirm":1},{"ts":1783267200000,"open":"1773.99","high":"1807.66","low":"1768.11","close":"1779.04","volume":"15662016.49","vol_ccy":"1566201.649","vol_ccy_quote":"2796215562.44026","confirm":1},{"ts":1783310400000,"open":"1779.05","high":"1788.76","low":"1727.16","close":"1787.78","volume":"29337759.64","vol_ccy":"2933775.964","vol_ccy_quote":"5157242183.78208","confirm":1},{"ts":1783353600000,"open":"1787.78","high":"1834","low":"1766.79","close":"1770.7","volume":"22414181.15","vol_ccy":"2241418.115","vol_ccy_quote":"4028387566.73874","confirm":1},{"ts":1783396800000,"open":"1770.7","high":"1802.95","low":"1756.33","close":"1796.67","volume":"23055648.98","vol_ccy":"2305564.898","vol_ccy_quote":"4096685162.72139","confirm":1},{"ts":1783440000000,"open":"1796.66","high":"1812.97","low":"1740.5","close":"1750.95","volume":"18757193.53","vol_ccy":"1875719.353","vol_ccy_quote":"3332659213.72236","confirm":1},{"ts":1783483200000,"open":"1750.96","high":"1758.88","low":"1712.32","close":"1722.27","volume":"23918678.39","vol_ccy":"2391867.839","vol_ccy_quote":"4154225447.57238","confirm":1},{"ts":1783526400000,"open":"1722.27","high":"1755.73","low":"1720.15","close":"1729.74","volume":"12640928.31","vol_ccy":"1264092.831","vol_ccy_quote":"2193170896.87879","confirm":1},{"ts":1783569600000,"open":"1729.73","high":"1761.84","low":"1729.33","close":"1738.71","volume":"17761003.67","vol_ccy":"1776100.367","vol_ccy_quote":"3100093333.92404","confirm":1},{"ts":1783612800000,"open":"1738.71","high":"1779.63","low":"1731.04","close":"1775.34","volume":"13448712.51","vol_ccy":"1344871.251","vol_ccy_quote":"2360829822.45258","confirm":1},{"ts":1783656000000,"open":"1775.33","high":"1812.82","low":"1767.74","close":"1790.35","volume":"19865522.32","vol_ccy":"1986552.232","vol_ccy_quote":"3553224056.20356","confirm":1},{"ts":1783699200000,"open":"1790.35","high":"1799.3","low":"1780.08","close":"1795.5","volume":"7486408.03","vol_ccy":"748640.803","vol_ccy_quote":"1341266567.08648","confirm":1},{"ts":1783742400000,"open":"1795.49","high":"1827.78","low":"1793.79","close":"1813.9","volume":"9272457.6","vol_ccy":"927245.76","vol_ccy_quote":"1677001268.31069","confirm":1},{"ts":1783785600000,"open":"1813.9","high":"1829.5","low":"1778.29","close":"1810.62","volume":"13775963.65","vol_ccy":"1377596.365","vol_ccy_quote":"2487538396.35047","confirm":1},{"ts":1783828800000,"open":"1810.62","high":"1826","low":"1788.24","close":"1819.9","volume":"10544307.99","vol_ccy":"1054430.799","vol_ccy_quote":"1904331036.06235","confirm":1},{"ts":1783872000000,"open":"1819.9","high":"1846.36","low":"1773.44","close":"1779.96","volume":"22218448.79","vol_ccy":"2221844.879","vol_ccy_quote":"4021637413.82067","confirm":1},{"ts":1783915200000,"open":"1779.95","high":"1792.86","low":"1760.87","close":"1775.87","volume":"17728329.13","vol_ccy":"1772832.913","vol_ccy_quote":"3150429194.71954","confirm":1},{"ts":1783958400000,"open":"1775.87","high":"1793.8","low":"1747","close":"1782.78","volume":"16088030.44","vol_ccy":"1608803.044","vol_ccy_quote":"2847693765.35212","confirm":1},{"ts":1784001600000,"open":"1782.78","high":"1888.48","low":"1777.52","close":"1874.52","volume":"32663241.32","vol_ccy":"3266324.132","vol_ccy_quote":"5998124733.78723","confirm":1},{"ts":1784044800000,"open":"1874.51","high":"1897.99","low":"1860.09","close":"1875.48","volume":"12501007.77","vol_ccy":"1250100.777","vol_ccy_quote":"2345602717.59461","confirm":1},{"ts":1784088000000,"open":"1875.47","high":"1946","low":"1863.14","close":"1930.79","volume":"28809906.93","vol_ccy":"2880990.693","vol_ccy_quote":"5492593681.93886","confirm":1},{"ts":1784131200000,"open":"1930.78","high":"1936","low":"1903.31","close":"1917.86","volume":"13633851.5","vol_ccy":"1363385.15","vol_ccy_quote":"2618309808.63226","confirm":1},{"ts":1784174400000,"open":"1917.86","high":"1929.38","low":"1866.46","close":"1881.16","volume":"25214291.65","vol_ccy":"2521429.165","vol_ccy_quote":"4765577826.68022","confirm":1},{"ts":1784217600000,"open":"1881.15","high":"1882.51","low":"1842.21","close":"1851.89","volume":"15533247.96","vol_ccy":"1553324.796","vol_ccy_quote":"2894078034.02559","confirm":1},{"ts":1784260800000,"open":"1851.88","high":"1852.67","low":"1802.34","close":"1829.95","volume":"25141470.37","vol_ccy":"2514147.037","vol_ccy_quote":"4592966229.51694","confirm":1},{"ts":1784304000000,"open":"1829.95","high":"1855.65","low":"1825.5","close":"1845.08","volume":"9601616.8","vol_ccy":"960161.68","vol_ccy_quote":"1767347509.12439","confirm":1},{"ts":1784347200000,"open":"1845.07","high":"1849.79","low":"1836.41","close":"1843.07","volume":"4922574.93","vol_ccy":"492257.493","vol_ccy_quote":"907454054.54939","confirm":1},{"ts":1784390400000,"open":"1843.07","high":"1876.88","low":"1840.38","close":"1866.42","volume":"8786415.87","vol_ccy":"878641.587","vol_ccy_quote":"1634582314.07112","confirm":1},{"ts":1784433600000,"open":"1866.42","high":"1879.81","low":"1863.01","close":"1870.2","volume":"8367884.03","vol_ccy":"836788.403","vol_ccy_quote":"1564944267.64996","confirm":1},{"ts":1784476800000,"open":"1870.19","high":"1891.45","low":"1850.08","close":"1878.99","volume":"15398828.69","vol_ccy":"1539882.869","vol_ccy_quote":"2881251618.82316","confirm":1},{"ts":1784520000000,"open":"1878.99","high":"1905","low":"1841","close":"1901.5","volume":"26639082.98","vol_ccy":"2663908.298","vol_ccy_quote":"4984084892.07839","confirm":1},{"ts":1784563200000,"open":"1901.5","high":"1927.99","low":"1888.2","close":"1925.63","volume":"16017551.58","vol_ccy":"1601755.158","vol_ccy_quote":"3053534932.41676","confirm":1},{"ts":1784606400000,"open":"1925.63","high":"1952.66","low":"1920.73","close":"1930.88","volume":"21098566.39","vol_ccy":"2109856.639","vol_ccy_quote":"4081566343.15203","confirm":1},{"ts":1784649600000,"open":"1930.88","high":"1943.5","low":"1911.54","close":"1927.41","volume":"11416843.08","vol_ccy":"1141684.308","vol_ccy_quote":"2199858512.77903","confirm":1},{"ts":1784692800000,"open":"1927.41","high":"1956.86","low":"1909.27","close":"1941.95","volume":"23993120.24","vol_ccy":"2399312.024","vol_ccy_quote":"4631631137.75247","confirm":1},{"ts":1784736000000,"open":"1941.95","high":"1955.41","low":"1916.49","close":"1919.58","volume":"14435024.66","vol_ccy":"1443502.466","vol_ccy_quote":"2790563199.98602","confirm":1},{"ts":1784779200000,"open":"1919.57","high":"1930.97","low":"1882.05","close":"1894.68","volume":"21881207.57","vol_ccy":"2188120.757","vol_ccy_quote":"4174806512.91649","confirm":1},{"ts":1784822400000,"open":"1894.67","high":"1894.82","low":"1858.22","close":"1879.6","volume":"13992661.86","vol_ccy":"1399266.186","vol_ccy_quote":"2626686972.46662","confirm":1},{"ts":1784865600000,"open":"1879.61","high":"1908.99","low":"1846.9","close":"1861.17","volume":"23009804.58","vol_ccy":"2300980.458","vol_ccy_quote":"4313443246.37269","confirm":1},{"ts":1784908800000,"open":"1861.16","high":"1866.15","low":"1852.46","close":"1857.87","volume":"6398031.54","vol_ccy":"639803.154","vol_ccy_quote":"1189754471.47067","confirm":1},{"ts":1784952000000,"open":"1857.88","high":"1871.98","low":"1850.46","close":"1867.06","volume":"6040376.34","vol_ccy":"604037.634","vol_ccy_quote":"1123941229.40208","confirm":1},{"ts":1784995200000,"open":"1867.05","high":"1883.62","low":"1863.77","close":"1881.46","volume":"5246253.95","vol_ccy":"524625.395","vol_ccy_quote":"983495806.90289","confirm":1},{"ts":1785038400000,"open":"1881.47","high":"1916.78","low":"1877.5","close":"1913.71","volume":"11118121.72","vol_ccy":"1111812.172","vol_ccy_quote":"2105367257.7421","confirm":1},{"ts":1785081600000,"open":"1913.71","high":"1966","low":"1907.73","close":"1948.8","volume":"16647867.01","vol_ccy":"1664786.701","vol_ccy_quote":"3224971276.01714","confirm":1},{"ts":1785124800000,"open":"1948.79","high":"1982.29","low":"1918.14","close":"1926.73","volume":"27026849.21","vol_ccy":"2702684.921","vol_ccy_quote":"5281360426.68677","confirm":1},{"ts":1785168000000,"open":"1926.73","high":"1954.65","low":"1865.16","close":"1880.28","volume":"19618012.71","vol_ccy":"1961801.271","vol_ccy_quote":"3741524011.5415","confirm":1},{"ts":1785211200000,"open":"1880.28","high":"1924.01","low":"1855.75","close":"1918.89","volume":"22452471","vol_ccy":"2245247.1","vol_ccy_quote":"4234609955.48431","confirm":1},{"ts":1785254400000,"open":"1918.88","high":"1929.96","low":"1890.06","close":"1891.95","volume":"17358285.25","vol_ccy":"1735828.525","vol_ccy_quote":"3317943714.24258","confirm":1},{"ts":1785297600000,"open":"1891.96","high":"1924.32","low":"1883.21","close":"1891.21","volume":"16592009.29","vol_ccy":"1659200.929","vol_ccy_quote":"3162586543.82879","confirm":1},{"ts":1785340800000,"open":"1891.2","high":"1936.6","low":"1872","close":"1909.19","volume":"23750453.43","vol_ccy":"2375045.343","vol_ccy_quote":"4522741086.66866","confirm":1},{"ts":1785384000000,"open":"1909.2","high":"1936.33","low":"1898.58","close":"1918.18","volume":"14450276.83","vol_ccy":"1445027.683","vol_ccy_quote":"2770126663.39086","confirm":1},{"ts":1785427200000,"open":"1918.18","high":"1935.9","low":"1897.9","close":"1907.83","volume":"11974734.4","vol_ccy":"1197473.44","vol_ccy_quote":"2296639034.9957","confirm":1},{"ts":1785470400000,"open":"1907.83","high":"1910.51","low":"1847.56","close":"1862.01","volume":"20274323.65","vol_ccy":"2027432.365","vol_ccy_quote":"3803962636.07908","confirm":1},{"ts":1785513600000,"open":"1862.01","high":"1877.49","low":"1857.22","close":"1868.99","volume":"6867520.35","vol_ccy":"686752.035","vol_ccy_quote":"1281626940.2721","confirm":1},{"ts":1785556800000,"open":"1868.99","high":"1874.44","low":"1861.87","close":"1869.14","volume":"4009937.95","vol_ccy":"400993.795","vol_ccy_quote":"749210452.47813","confirm":1},{"ts":1785600000000,"open":"1869.14","high":"1883.98","low":"1820.77","close":"1876.53","volume":"16681308.24","vol_ccy":"1668130.824","vol_ccy_quote":"3088610114.6193","confirm":1},{"ts":1785643200000,"open":"1876.54","high":"1881.67","low":"1848.49","close":"1857.87","volume":"9223916.61","vol_ccy":"922391.661","vol_ccy_quote":"1719733599.9291","confirm":1},{"ts":1785686400000,"open":"1857.88","high":"1898","low":"1850.1","close":"1856.06","volume":"11873652.98","vol_ccy":"1187365.298","vol_ccy_quote":"2226037627.04087","confirm":1},{"ts":1785729600000,"open":"1856.05","high":"1873.71","low":"1826.88","close":"1862.61","volume":"20589216.83","vol_ccy":"2058921.683","vol_ccy_quote":"3808791339.78724","confirm":1},{"ts":1785772800000,"open":"1862.61","high":"1875.61","low":"1847.25","close":"1863.4","volume":"9574637.74","vol_ccy":"957463.774","vol_ccy_quote":"1783800714.68617","confirm":1},{"ts":1785816000000,"open":"1863.4","high":"1881.62","low":"1852.38","close":"1871.99","volume":"14603792.76","vol_ccy":"1460379.276","vol_ccy_quote":"2725791287.26141","confirm":1},{"ts":1785859200000,"open":"1871.99","high":"1880.73","low":"1860.4","close":"1867.07","volume":"8914221.43","vol_ccy":"891422.143","vol_ccy_quote":"1668156772.46369","confirm":1},{"ts":1785902400000,"open":"1867.08","high":"1884","low":"1855","close":"1872.81","volume":"16395765.61","vol_ccy":"1639576.561","vol_ccy_quote":"3068289219.1184","confirm":1},{"ts":1785945600000,"open":"1872.8","high":"1927.76","low":"1872.33","close":"1898.13","volume":"18048423.86","vol_ccy":"1804842.386","vol_ccy_quote":"3437911072.08344","confirm":1},{"ts":1785988800000,"open":"1898.14","high":"1921.18","low":"1891.21","close":"1909.8","volume":"14607794.78","vol_ccy":"1460779.478","vol_ccy_quote":"2786462490.06436","confirm":1},{"ts":1786032000000,"open":"1909.81","high":"1917.5","low":"1895.39","close":"1896.78","volume":"5768542.06","vol_ccy":"576854.206","vol_ccy_quote":"1099106570.16354","confirm":1},{"ts":1786075200000,"open":"1896.78","high":"1944","low":"1893.5","close":"1917.14","volume":"16992244.95","vol_ccy":"1699224.495","vol_ccy_quote":"3260121800.16157","confirm":1},{"ts":1786118400000,"open":"1917.14","high":"1924.34","low":"1902.72","close":"1917","volume":"5814846.8","vol_ccy":"581484.68","vol_ccy_quote":"1112692729.55898","confirm":1},{"ts":1786161600000,"open":"1917.01","high":"1925.71","low":"1913.1","close":"1921.77","volume":"3076589.9","vol_ccy":"307658.99","vol_ccy_quote":"590492154.44879","confirm":1},{"ts":1786204800000,"open":"1921.78","high":"1925.57","low":"1912","close":"1913.29","volume":"2687050.12","vol_ccy":"268705.012","vol_ccy_quote":"515254158.93315","confirm":1},{"ts":1786248000000,"open":"1913.28","high":"1926.74","low":"1912.2","close":"1925.56","volume":"5059927.49","vol_ccy":"505992.749","vol_ccy_quote":"971321051.5279","confirm":1},{"ts":1786291200000,"open":"1925.57","high":"1937.91","low":"1905.01","close":"1916.69","volume":"10254078.66","vol_ccy":"1025407.866","vol_ccy_quote":"1967420058.35861","confirm":1},{"ts":1786334400000,"open":"1916.69","high":"1930.03","low":"1870.42","close":"1876.13","volume":"15227593.06","vol_ccy":"1522759.306","vol_ccy_quote":"2896290671.31062","confirm":1},{"ts":1786377600000,"open":"1876.13","high":"1881.23","low":"1867.05","close":"1880.06","volume":"6676115.8","vol_ccy":"667611.58","vol_ccy_quote":"1251303917.84068","confirm":1},{"ts":1786420800000,"open":"1880.06","high":"1897.55","low":"1852.37","close":"1862.07","volume":"13414805.56","vol_ccy":"1341480.556","vol_ccy_quote":"2519017437.53862","confirm":1},{"ts":1786464000000,"open":"1862.06","high":"1887.46","low":"1858.95","close":"1885.97","volume":"6210039.41","vol_ccy":"621003.941","vol_ccy_quote":"1164229676.41755","confirm":1},{"ts":1786507200000,"open":"1885.97","high":"1927","low":"1883.06","close":"1891.93","volume":"17940523.21","vol_ccy":"1794052.321","vol_ccy_quote":"3410461295.63772","confirm":1},{"ts":1786550400000,"open":"1891.94","high":"1895.2","low":"1872.19","close":"1886.59","volume":"7729636.51","vol_ccy":"772963.651","vol_ccy_quote":"1454715593.87333","confirm":1},{"ts":1786593600000,"open":"1886.6","high":"1899.48","low":"1874.69","close":"1879.28","volume":"12180849.43","vol_ccy":"1218084.943","vol_ccy_quote":"2300399654.46216","confirm":1},{"ts":1786636800000,"open":"1879.29","high":"1892.6","low":"1862.41","close":"1882.41","volume":"8458910.91","vol_ccy":"845891.091","vol_ccy_quote":"1589810301.29658","confirm":1},{"ts":1786680000000,"open":"1882.41","high":"1887.45","low":"1863.03","close":"1880.55","volume":"9893018.51","vol_ccy":"989301.851","vol_ccy_quote":"1854076379.00404","confirm":1},{"ts":1786723200000,"open":"1880.55","high":"1887.59","low":"1872.79","close":"1881.88","volume":"4546741.41","vol_ccy":"454674.141","vol_ccy_quote":"855056248.58377","confirm":1},{"ts":1786766400000,"open":"1881.89","high":"1884.98","low":"1874.26","close":"1883.97","volume":"3100559.41","vol_ccy":"310055.941","vol_ccy_quote":"583025961.88155","confirm":1},{"ts":1786809600000,"open":"1883.97","high":"1885.52","low":"1876.2","close":"1882.27","volume":"2158381.13","vol_ccy":"215838.113","vol_ccy_quote":"406298470.67735","confirm":1},{"ts":1786852800000,"open":"1882.27","high":"1884","low":"1878.01","close":"1883.05","volume":"1619406.53","vol_ccy":"161940.653","vol_ccy_quote":"304577542.20712","confirm":1},{"ts":1786896000000,"open":"1883.05","high":"1907.65","low":"1868","close":"1900.09","volume":"9534252.15","vol_ccy":"953425.215","vol_ccy_quote":"1800053916.33362","confirm":1},{"ts":1786939200000,"open":"1900.08","high":"1914.85","low":"1890.5","close":"1912.23","volume":"11938592.57","vol_ccy":"1193859.257","vol_ccy_quote":"2271016344.56758","confirm":1},{"ts":1786982400000,"open":"1912.23","high":"1917.99","low":"1884.78","close":"1893.89","volume":"8466894.38","vol_ccy":"846689.438","vol_ccy_quote":"1610183396.75374","confirm":1},{"ts":1787025600000,"open":"1893.89","high":"1922.25","low":"1890.6","close":"1916.7","volume":"10913823.46","vol_ccy":"1091382.346","vol_ccy_quote":"2079395978.55089","confirm":1},{"ts":1787068800000,"open":"1916.71","high":"1921.5","low":"1905.04","close":"1911.2","volume":"6240116.04","vol_ccy":"624011.604","vol_ccy_quote":"1193939305.79647","confirm":1},{"ts":1787112000000,"open":"1911.2","high":"2133.21","low":"1905.17","close":"2085.15","volume":"35629368.32","vol_ccy":"3562936.832","vol_ccy_quote":"7110933296.70059","confirm":1},{"ts":1787155200000,"open":"2085.14","high":"2342.14","low":"2066.35","close":"2251.04","volume":"42482046.34","vol_ccy":"4248204.634","vol_ccy_quote":"9347282492.4017","confirm":1},{"ts":1787198400000,"open":"2251.04","high":"2337.98","low":"2238.48","close":"2325.01","volume":"32048156.01","vol_ccy":"3204815.601","vol_ccy_quote":"7319878801.78188","confirm":1},{"ts":1787241600000,"open":"2325.01","high":"2380.53","low":"2305.13","close":"2340.04","volume":"20564988.18","vol_ccy":"2056498.818","vol_ccy_quote":"4812372648.57787","confirm":1},{"ts":1787284800000,"open":"2340.04","high":"2449.95","low":"2340.04","close":"2393.07","volume":"33816225.32","vol_ccy":"3381622.532","vol_ccy_quote":"8082869253.93934","confirm":1},{"ts":1787328000000,"open":"2393.07","high":"2549.34","low":"2383.17","close":"2514.33","volume":"24980913.81","vol_ccy":"2498091.381","vol_ccy_quote":"6187597100.55691","confirm":1},{"ts":1787371200000,"open":"2514.33","high":"2529.77","low":"2380.25","close":"2410.81","volume":"20596264.9","vol_ccy":"2059626.49","vol_ccy_quote":"5015182908.72015","confirm":1},{"ts":1787414400000,"open":"2410.81","high":"2444.65","low":"2401.39","close":"2413.71","volume":"6791592.24","vol_ccy":"679159.224","vol_ccy_quote":"1645213692.11103","confirm":1},{"ts":1787457600000,"open":"2413.72","high":"2485.35","low":"2355.06","close":"2437.95","volume":"23291999.81","vol_ccy":"2329199.981","vol_ccy_quote":"5626592205.55303","confirm":1},{"ts":1787500800000,"open":"2437.96","high":"2484.86","low":"2423","close":"2430.13","volume":"11794553.16","vol_ccy":"1179455.316","vol_ccy_quote":"2890082229.65759","confirm":1},{"ts":1787544000000,"open":"2430.12","high":"2533.32","low":"2427.35","close":"2486.95","volume":"27322579.22","vol_ccy":"2732257.922","vol_ccy_quote":"6793479020.6292","confirm":1},{"ts":1787587200000,"open":"2486.94","high":"2532.45","low":"2453.1","close":"2498.3","volume":"16133762.73","vol_ccy":"1613376.273","vol_ccy_quote":"4014418161.33888","confirm":1},{"ts":1787630400000,"open":"2498.31","high":"2514.75","low":"2437.84","close":"2481.54","volume":"17110595.66","vol_ccy":"1711059.566","vol_ccy_quote":"4239649770.01435","confirm":1},{"ts":1787673600000,"open":"2481.54","high":"2484.99","low":"2413.56","close":"2464.81","volume":"10671274.42","vol_ccy":"1067127.442","vol_ccy_quote":"2615997791.34666","confirm":1},{"ts":1787716800000,"open":"2464.82","high":"2474.75","low":"2431.01","close":"2448.93","volume":"14568636.89","vol_ccy":"1456863.689","vol_ccy_quote":"3575540865.10571","confirm":1},{"ts":1787760000000,"open":"2448.93","high":"2514.37","low":"2437.01","close":"2492.28","volume":"12148278.98","vol_ccy":"1214827.898","vol_ccy_quote":"3017131796.62313","confirm":1},{"ts":1787803200000,"open":"2492.28","high":"2566.26","low":"2480.56","close":"2520.45","volume":"23246560.43","vol_ccy":"2324656.043","vol_ccy_quote":"5846590598.78707","confirm":1},{"ts":1787846400000,"open":"2520.46","high":"2535.35","low":"2485","close":"2488.98","volume":"11585409.11","vol_ccy":"1158540.911","vol_ccy_quote":"2906375504.48415","confirm":1},{"ts":1787889600000,"open":"2488.97","high":"2525.75","low":"2465","close":"2470.83","volume":"17724840.86","vol_ccy":"1772484.086","vol_ccy_quote":"4422563313.42753","confirm":1},{"ts":1787932800000,"open":"2470.82","high":"2473.49","low":"2405.17","close":"2434.22","volume":"13823052.51","vol_ccy":"1382305.251","vol_ccy_quote":"3368474866.08022","confirm":1},{"ts":1787976000000,"open":"2434.22","high":"2452.67","low":"2428.76","close":"2443.57","volume":"3905567.9","vol_ccy":"390556.79","vol_ccy_quote":"952238085.80023","confirm":1},{"ts":1788019200000,"open":"2443.57","high":"2466.9","low":"2443.57","close":"2455.95","volume":"4053453.57","vol_ccy":"405345.357","vol_ccy_quote":"994676615.7855","confirm":1},{"ts":1788062400000,"open":"2455.96","high":"2483.24","low":"2450.04","close":"2479.68","volume":"6014416.07","vol_ccy":"601441.607","vol_ccy_quote":"1482711046.31536","confirm":1},{"ts":1788105600000,"open":"2479.68","high":"2534.48","low":"2386","close":"2419.8","volume":"24062197.93","vol_ccy":"2406219.793","vol_ccy_quote":"5925085115.32257","confirm":1},{"ts":1788148800000,"open":"2419.8","high":"2478.14","low":"2410","close":"2466.52","volume":"15761067.46","vol_ccy":"1576106.746","vol_ccy_quote":"3856009488.1776","confirm":1},{"ts":1788192000000,"open":"2466.53","high":"2489.76","low":"2452.92","close":"2471.46","volume":"7901788.13","vol_ccy":"790178.813","vol_ccy_quote":"1952591806.58092","confirm":1},{"ts":1788235200000,"open":"2471.46","high":"2484.7","low":"2423","close":"2448","volume":"13048081.43","vol_ccy":"1304808.143","vol_ccy_quote":"3200190200.56652","confirm":1},{"ts":1788278400000,"open":"2448.01","high":"2448.91","low":"2382.19","close":"2413.22","volume":"16804307.69","vol_ccy":"1680430.769","vol_ccy_quote":"4053534312.0043","confirm":1},{"ts":1788321600000,"open":"2413.21","high":"2429","low":"2355.56","close":"2390.08","volume":"21239759.01","vol_ccy":"2123975.901","vol_ccy_quote":"5077173635.50736","confirm":1},{"ts":1788364800000,"open":"2390.08","high":"2410","low":"2368.73","close":"2402.31","volume":"10496821.96","vol_ccy":"1049682.196","vol_ccy_quote":"2508068439.53649","confirm":1},{"ts":1788408000000,"open":"2402.31","high":"2516.98","low":"2378.01","close":"2516.15","volume":"23103472.97","vol_ccy":"2310347.297","vol_ccy_quote":"5632496556.25559","confirm":1},{"ts":1788451200000,"open":"2516.15","high":"2530.5","low":"2487.4","close":"2504","volume":"12608213.02","vol_ccy":"1260821.302","vol_ccy_quote":"3159158286.05306","confirm":1},{"ts":1788494400000,"open":"2504","high":"2548.37","low":"2428.03","close":"2451","volume":"25176932.89","vol_ccy":"2517693.289","vol_ccy_quote":"6254627863.3039","confirm":1},{"ts":1788537600000,"open":"2451","high":"2463.62","low":"2441.87","close":"2451.55","volume":"3892920.55","vol_ccy":"389292.055","vol_ccy_quote":"954652107.9988","confirm":1},{"ts":1788580800000,"open":"2451.54","high":"2462.03","low":"2443.61","close":"2458.48","volume":"3834245.79","vol_ccy":"383424.579","vol_ccy_quote":"940918386.11144","confirm":1},{"ts":1788624000000,"open":"2458.48","high":"2513.96","low":"2457.52","close":"2508.64","volume":"8302934.75","vol_ccy":"830293.475","vol_ccy_quote":"2064756541.19976","confirm":1},{"ts":1788667200000,"open":"2508.63","high":"2523.42","low":"2457.38","close":"2478.58","volume":"9970614.93","vol_ccy":"997061.493","vol_ccy_quote":"2485453644.64442","confirm":1},{"ts":1788710400000,"open":"2478.57","high":"2536.88","low":"2474.2","close":"2496.12","volume":"10146311.33","vol_ccy":"1014631.133","vol_ccy_quote":"2542457079.17208","confirm":1},{"ts":1788753600000,"open":"2496.11","high":"2513.35","low":"2463.56","close":"2469.11","volume":"11670135.44","vol_ccy":"1167013.544","vol_ccy_quote":"2905284360.22544","confirm":1},{"ts":1788796800000,"open":"2469.11","high":"2507.43","low":"2468.99","close":"2485.1","volume":"7530666.4","vol_ccy":"753066.64","vol_ccy_quote":"1873948036.04333","confirm":1},{"ts":1788840000000,"open":"2485.1","high":"2500.67","low":"2440.43","close":"2497.42","volume":"16328163.25","vol_ccy":"1632816.325","vol_ccy_quote":"4039798490.8043","confirm":1},{"ts":1788883200000,"open":"2497.42","high":"2507.57","low":"2475.41","close":"2488.01","volume":"7672605.05","vol_ccy":"767260.505","vol_ccy_quote":"1910513307.19284","confirm":1},{"ts":1788926400000,"open":"2488","high":"2523","low":"2468.63","close":"2489.29","volume":"18907026.29","vol_ccy":"1890702.629","vol_ccy_quote":"4726036643.22988","confirm":1},{"ts":1788969600000,"open":"2489.3","high":"2498.89","low":"2441.98","close":"2474.19","volume":"10753193.78","vol_ccy":"1075319.378","vol_ccy_quote":"2655913497.95366","confirm":1},{"ts":1789012800000,"open":"2474.19","high":"2483.67","low":"2404.03","close":"2440.05","volume":"16891691.58","vol_ccy":"1689169.158","vol_ccy_quote":"4125871924.97247","confirm":1},{"ts":1789056000000,"open":"2440.05","high":"2474.3","low":"2431.02","close":"2446.18","volume":"10248419.34","vol_ccy":"1024841.934","vol_ccy_quote":"2513248044.59735","confirm":1},{"ts":1789099200000,"open":"2446.17","high":"2667.35","low":"2432.25","close":"2557.76","volume":"36597119.65","vol_ccy":"3659711.965","vol_ccy_quote":"9282476217.18469","confirm":1},{"ts":1789142400000,"open":"2557.76","high":"2584","low":"2504.13","close":"2512.37","volume":"13541544.78","vol_ccy":"1354154.478","vol_ccy_quote":"3441246490.58454","confirm":1},{"ts":1789185600000,"open":"2512.37","high":"2546.5","low":"2507.45","close":"2534.07","volume":"6783637.95","vol_ccy":"678363.795","vol_ccy_quote":"1716296749.91803","confirm":1},{"ts":1789228800000,"open":"2534.06","high":"2535.38","low":"2513.79","close":"2520","volume":"4242825.8","vol_ccy":"424282.58","vol_ccy_quote":"1070418572.22141","confirm":1},{"ts":1789272000000,"open":"2519.99","high":"2523.59","low":"2460.01","close":"2489.67","volume":"12403340.78","vol_ccy":"1240334.078","vol_ccy_quote":"3086007071.70884","confirm":1},{"ts":1789315200000,"open":"2489.66","high":"2518.9","low":"2462.42","close":"2511.83","volume":"12008582.11","vol_ccy":"1200858.211","vol_ccy_quote":"2995265597.86898","confirm":1},{"ts":1789358400000,"open":"2511.83","high":"2534","low":"2486.88","close":"2507.18","volume":"13529052.02","vol_ccy":"1352905.202","vol_ccy_quote":"3397042350.07258","confirm":1},{"ts":1789401600000,"open":"2507.17","high":"2615","low":"2493.38","close":"2497.72","volume":"17831856.72","vol_ccy":"1783185.672","vol_ccy_quote":"4532932879.69744","confirm":1},{"ts":1789444800000,"open":"2497.72","high":"2500.44","low":"2387.02","close":"2423.26","volume":"22641871.49","vol_ccy":"2264187.149","vol_ccy_quote":"5547249795.48188","confirm":1},{"ts":1789488000000,"open":"2423.26","high":"2447.81","low":"2356.18","close":"2400.83","volume":"20298875.1","vol_ccy":"2029887.51","vol_ccy_quote":"4878168997.97733","confirm":1},{"ts":1789531200000,"open":"2400.83","high":"2429.99","low":"2377.03","close":"2391.65","volume":"13226251.42","vol_ccy":"1322625.142","vol_ccy_quote":"3173350604.25766","confirm":1},{"ts":1789574400000,"open":"2391.66","high":"2445.57","low":"2366.01","close":"2434.36","volume":"20925602.75","vol_ccy":"2092560.275","vol_ccy_quote":"5031251291.21702","confirm":1},{"ts":1789617600000,"open":"2434.37","high":"2482.97","low":"2423.47","close":"2469.2","volume":"16900138.42","vol_ccy":"1690013.842","vol_ccy_quote":"4145176301.77317","confirm":1},{"ts":1789660800000,"open":"2469.2","high":"2484.73","low":"2435.55","close":"2477.96","volume":"8716208.89","vol_ccy":"871620.889","vol_ccy_quote":"2143217726.71818","confirm":1},{"ts":1789704000000,"open":"2477.96","high":"2596.98","low":"2468.57","close":"2583.2","volume":"24661403","vol_ccy":"2466140.3","vol_ccy_quote":"6242586716.6393","confirm":1},{"ts":1789747200000,"open":"2583.2","high":"2646","low":"2578.16","close":"2618.9","volume":"14490242.75","vol_ccy":"1449024.275","vol_ccy_quote":"3788749556.64414","confirm":1},{"ts":1789790400000,"open":"2618.91","high":"2663.3","low":"2610.92","close":"2640.03","volume":"8961457.62","vol_ccy":"896145.762","vol_ccy_quote":"2364194928.85348","confirm":1},{"ts":1789833600000,"open":"2640.03","high":"2672.54","low":"2563","close":"2586.93","volume":"11022028.48","vol_ccy":"1102202.848","vol_ccy_quote":"2881635614.69426","confirm":1},{"ts":1789876800000,"open":"2586.93","high":"2615","low":"2565.82","close":"2611.67","volume":"9200037.65","vol_ccy":"920003.765","vol_ccy_quote":"2376473756.06132","confirm":1},{"ts":1789920000000,"open":"2611.67","high":"2709.91","low":"2605.01","close":"2664.9","volume":"17646267.32","vol_ccy":"1764626.732","vol_ccy_quote":"4680129336.18361","confirm":1},{"ts":1789963200000,"open":"2664.91","high":"2764.79","low":"2645.01","close":"2754","volume":"23303209.99","vol_ccy":"2330320.999","vol_ccy_quote":"6324355080.74461","confirm":1},{"ts":1790006400000,"open":"2754","high":"2806.96","low":"2723.46","close":"2738.52","volume":"15930730.08","vol_ccy":"1593073.008","vol_ccy_quote":"4397789565.32201","confirm":1},{"ts":1790049600000,"open":"2738.52","high":"2763.99","low":"2714.02","close":"2742.75","volume":"14525222.37","vol_ccy":"1452522.237","vol_ccy_quote":"3978131636.81942","confirm":1},{"ts":1790092800000,"open":"2742.75","high":"2783.74","low":"2728.01","close":"2772.88","volume":"10073098.47","vol_ccy":"1007309.847","vol_ccy_quote":"2774859597.17233","confirm":1},{"ts":1790136000000,"open":"2772.88","high":"2787.83","low":"2645.01","close":"2654.91","volume":"22165793.14","vol_ccy":"2216579.314","vol_ccy_quote":"6002224309.81319","confirm":1},{"ts":1790179200000,"open":"2654.92","high":"2697.72","low":"2633.33","close":"2675.39","volume":"9968285.54","vol_ccy":"996828.554","vol_ccy_quote":"2660431145.27246","confirm":1},{"ts":1790222400000,"open":"2675.39","high":"2703.38","low":"2626.07","close":"2682.35","volume":"17741731.17","vol_ccy":"1774173.117","vol_ccy_quote":"4730226495.90317","confirm":1},{"ts":1790265600000,"open":"2682.36","high":"2706.45","low":"2659","close":"2677.78","volume":"9895097.92","vol_ccy":"989509.792","vol_ccy_quote":"2656949609.68603","confirm":1},{"ts":1790308800000,"open":"2677.78","high":"2742.95","low":"2665.51","close":"2685.7","volume":"18339055.56","vol_ccy":"1833905.556","vol_ccy_quote":"4947847824.38541","confirm":1},{"ts":1790352000000,"open":"2685.71","high":"2698.46","low":"2675.71","close":"2686.62","volume":"5353123.52","vol_ccy":"535312.352","vol_ccy_quote":"1439113864.59405","confirm":1},{"ts":1790395200000,"open":"2686.62","high":"2696.87","low":"2678","close":"2691.57","volume":"4303199.42","vol_ccy":"430319.942","vol_ccy_quote":"1156213573.01193","confirm":1},{"ts":1790438400000,"open":"2691.57","high":"2706","low":"2662.22","close":"2695.5","volume":"4349743.58","vol_ccy":"434974.358","vol_ccy_quote":"1169230215.25","confirm":1},{"ts":1790481600000,"open":"2695.49","high":"2724.2","low":"2680.05","close":"2688.85","volume":"7734843.24","vol_ccy":"773484.324","vol_ccy_quote":"2091193280.68862","confirm":1},{"ts":1790524800000,"open":"2688.85","high":"2703.2","low":"2641","close":"2650.9","volume":"9282461.77","vol_ccy":"928246.177","vol_ccy_quote":"2481301077.41194","confirm":1},{"ts":1790568000000,"open":"2650.89","high":"2697.77","low":"2633.8","close":"2676.57","volume":"14458483.95","vol_ccy":"1445848.395","vol_ccy_quote":"3852358413.91472","confirm":1},{"ts":1790611200000,"open":"2676.57","high":"2720","low":"2650.69","close":"2664.35","volume":"10664180.22","vol_ccy":"1066418.022","vol_ccy_quote":"2860652208.36226","confirm":1},{"ts":1790654400000,"open":"2664.35","high":"2748.53","low":"2654.11","close":"2672.88","volume":"19352691","vol_ccy":"1935269.1","vol_ccy_quote":"5238496069.18044","confirm":1},{"ts":1790697600000,"open":"2672.87","high":"2698.82","low":"2664.33","close":"2670.49","volume":"7607140.8","vol_ccy":"760714.08","vol_ccy_quote":"2037677007.44353","confirm":1},{"ts":1790740800000,"open":"2670.49","high":"2737.9","low":"2656.57","close":"2682","volume":"18637754.54","vol_ccy":"1863775.454","vol_ccy_quote":"5022403267.23419","confirm":1},{"ts":1790784000000,"open":"2682","high":"2696.74","low":"2666.03","close":"2695.1","volume":"5960795.07","vol_ccy":"596079.507","vol_ccy_quote":"1599583054.92309","confirm":1},{"ts":1790827200000,"open":"2695.1","high":"2720.99","low":"2672","close":"2681.27","volume":"16263379.29","vol_ccy":"1626337.929","vol_ccy_quote":"4380781995.73625","confirm":1},{"ts":1790870400000,"open":"2681.28","high":"2727","low":"2674.47","close":"2718.12","volume":"8246672.53","vol_ccy":"824667.253","vol_ccy_quote":"2228695889.76578","confirm":1},{"ts":1790913600000,"open":"2718.13","high":"2777.7","low":"2690.18","close":"2696.08","volume":"22064708.67","vol_ccy":"2206470.867","vol_ccy_quote":"6037232390.88248","confirm":1},{"ts":1790956800000,"open":"2696.08","high":"2703","low":"2646.9","close":"2681.16","volume":"10568636.21","vol_ccy":"1056863.621","vol_ccy_quote":"2824085598.11827","confirm":1},{"ts":1791000000000,"open":"2681.16","high":"2686.39","low":"2671.2","close":"2680.72","volume":"3501104.51","vol_ccy":"350110.451","vol_ccy_quote":"938210365.45583","confirm":1},{"ts":1791043200000,"open":"2680.71","high":"2695.55","low":"2677.29","close":"2693.34","volume":"2637810.93","vol_ccy":"263781.093","vol_ccy_quote":"708948129.57497","confirm":1},{"ts":1791086400000,"open":"2693.34","high":"2706.99","low":"2689.76","close":"2697.43","volume":"4137884.03","vol_ccy":"413788.403","vol_ccy_quote":"1116394736.33452","confirm":1},{"ts":1791129600000,"open":"2697.43","high":"2739.43","low":"2694.7","close":"2715","volume":"8091605.94","vol_ccy":"809160.594","vol_ccy_quote":"2201720405.5711","confirm":1},{"ts":1791172800000,"open":"2715.01","high":"2733.96","low":"2693.06","close":"2696","volume":"12155959.67","vol_ccy":"1215595.967","vol_ccy_quote":"3296438871.24324","confirm":1},{"ts":1791216000000,"open":"2696.01","high":"2722.91","low":"2678.12","close":"2698.29","volume":"6393918.95","vol_ccy":"639391.895","vol_ccy_quote":"1727018466.6304","confirm":1},{"ts":1791259200000,"open":"2698.29","high":"2724.41","low":"2688.42","close":"2700.69","volume":"9585412.92","vol_ccy":"958541.292","vol_ccy_quote":"2596768722.55018","confirm":1},{"ts":1791302400000,"open":"2700.68","high":"2706.62","low":"2587.61","close":"2609.99","volume":"13150733.28","vol_ccy":"1315073.328","vol_ccy_quote":"3484307102.0825","confirm":1},{"ts":1791345600000,"open":"2610","high":"2622.8","low":"2549.83","close":"2569.66","volume":"15098751.72","vol_ccy":"1509875.172","vol_ccy_quote":"3897229243.27172","confirm":1},{"ts":1791388800000,"open":"2569.66","high":"2586","low":"2532.55","close":"2563.4","volume":"7957061.84","vol_ccy":"795706.184","vol_ccy_quote":"2040623021.40785","confirm":1},{"ts":1791432000000,"open":"2563.41","high":"2576.46","low":"2428","close":"2434.34","volume":"28292806.84","vol_ccy":"2829280.684","vol_ccy_quote":"7101404376.97838","confirm":1},{"ts":1791475200000,"open":"2434.34","high":"2498.97","low":"2405.03","close":"2491.93","volume":"16360060.1","vol_ccy":"1636006.01","vol_ccy_quote":"4001650936.4421","confirm":1},{"ts":1791518400000,"open":"2491.93","high":"2520.77","low":"2475.2","close":"2487.57","volume":"11322883.29","vol_ccy":"1132288.329","vol_ccy_quote":"2825182943.93041","confirm":1},{"ts":1791561600000,"open":"2487.57","high":"2498.11","low":"2473","close":"2490.34","volume":"3557508.93","vol_ccy":"355750.893","vol_ccy_quote":"884407698.80515","confirm":1},{"ts":1791604800000,"open":"2490.33","high":"2516.76","low":"2490.31","close":"2510.74","volume":"3450073.43","vol_ccy":"345007.343","vol_ccy_quote":"862746701.94567","confirm":1},{"ts":1791648000000,"open":"2510.74","high":"2518.31","low":"2497.2","close":"2497.68","volume":"2913369.04","vol_ccy":"291336.904","vol_ccy_quote":"730378133.44195","confirm":1},{"ts":1791691200000,"open":"2497.69","high":"2539.52","low":"2496.2","close":"2534.39","volume":"5214055.83","vol_ccy":"521405.583","vol_ccy_quote":"1310365640.98956","confirm":1},{"ts":1791734400000,"open":"2534.38","high":"2563.99","low":"2513.39","close":"2545.5","volume":"8146827.79","vol_ccy":"814682.779","vol_ccy_quote":"2069838572.7471","confirm":1},{"ts":1791777600000,"open":"2545.5","high":"2578.44","low":"2512","close":"2528.91","volume":"12748154.37","vol_ccy":"1274815.437","vol_ccy_quote":"3245724932.07977","confirm":1},{"ts":1791820800000,"open":"2528.91","high":"2533.86","low":"2407.5","close":"2507.77","volume":"18071932.8","vol_ccy":"1807193.28","vol_ccy_quote":"4465453418.30686","confirm":1},{"ts":1791864000000,"open":"2507.76","high":"2537.8","low":"2487.35","close":"2515.38","volume":"14915239.24","vol_ccy":"1491523.924","vol_ccy_quote":"3750122180.61845","confirm":1},{"ts":1791907200000,"open":"2515.39","high":"2522.2","low":"2494.07","close":"2512.54","volume":"5870285.21","vol_ccy":"587028.521","vol_ccy_quote":"1472429799.38822","confirm":1},{"ts":1791950400000,"open":"2512.54","high":"2529.88","low":"2416","close":"2429.01","volume":"20524338.21","vol_ccy":"2052433.821","vol_ccy_quote":"5078030688.19756","confirm":1},{"ts":1791993600000,"open":"2429.01","high":"2452.73","low":"2315.26","close":"2358.49","volume":"20543473.34","vol_ccy":"2054347.334","vol_ccy_quote":"4917731635.81725","confirm":1},{"ts":1792036800000,"open":"2358.48","high":"2448.23","low":"2322.6","close":"2439.68","volume":"22930234.99","vol_ccy":"2293023.499","vol_ccy_quote":"5444759072.19588","confirm":1},{"ts":1792080000000,"open":"2439.68","high":"2466.98","low":"2422.11","close":"2438.87","volume":"9811699.78","vol_ccy":"981169.978","vol_ccy_quote":"2398263301.6294","confirm":1},{"ts":1792123200000,"open":"2438.87","high":"2492.97","low":"2428.84","close":"2430.07","volume":"14365013.5","vol_ccy":"1436501.35","vol_ccy_quote":"3532965707.16584","confirm":1},{"ts":1792166400000,"open":"2430.07","high":"2444.70","low":"2391.72","close":"2424.89","volume":"9357034.02","vol_ccy":"935703.402","vol_ccy_quote":"2260138542.64430000","confirm":0}]}