{"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":"12Hutc","max_candles":10000,"count":4962,"oldest_ts":1577836800000,"latest_ts":1792152000000,"updated_at":1792191655290,"status":"live","data":[{"ts":1577836800000,"open":"129.14","high":"131.95","low":"128.73","close":"130.7","volume":"69894619","vol_ccy":"69894.61899999999","vol_ccy_quote":"9095386.77047","confirm":1},{"ts":1577880000000,"open":"130.7","high":"133","low":"129.57","close":"130.55","volume":"66127127","vol_ccy":"66127.127","vol_ccy_quote":"8659677.916285","confirm":1},{"ts":1577923200000,"open":"130.5","high":"130.55","low":"128.54","close":"129.61","volume":"67200150","vol_ccy":"67200.15","vol_ccy_quote":"8722579.47","confirm":1},{"ts":1577966400000,"open":"129.6","high":"129.98","low":"126.56","close":"127.17","volume":"79098788","vol_ccy":"79098.788","vol_ccy_quote":"10150549.71707","confirm":1},{"ts":1578009600000,"open":"127.12","high":"133","low":"125.96","close":"132.44","volume":"22543513","vol_ccy":"22543.513","vol_ccy_quote":"2922315.59019","confirm":1},{"ts":1578052800000,"open":"132.54","high":"135.03","low":"131.17","close":"134.31","volume":"6374232","vol_ccy":"6374.232000000001","vol_ccy_quote":"849446.0919","confirm":1},{"ts":1578096000000,"open":"134.34","high":"134.76","low":"132.85","close":"133.65","volume":"5081822","vol_ccy":"5081.822","vol_ccy_quote":"680455.9658","confirm":1},{"ts":1578139200000,"open":"133.63","high":"135.76","low":"132.5","close":"134.17","volume":"3498498","vol_ccy":"3498.4979999999996","vol_ccy_quote":"468851.20947","confirm":1},{"ts":1578182400000,"open":"134.21","high":"137.11","low":"134.21","close":"135.11","volume":"6439770","vol_ccy":"6439.77","vol_ccy_quote":"870399.3132","confirm":1},{"ts":1578225600000,"open":"135.11","high":"138.14","low":"134.32","close":"135.31","volume":"7035667","vol_ccy":"7035.6669999999995","vol_ccy_quote":"954880.72524","confirm":1},{"ts":1578268800000,"open":"135.22","high":"143","low":"135","close":"141.41","volume":"10211020","vol_ccy":"10211.02","vol_ccy_quote":"1415834.50565","confirm":1},{"ts":1578312000000,"open":"141.48","high":"144.5","low":"138.68","close":"144.18","volume":"11225200","vol_ccy":"11225.199999999999","vol_ccy_quote":"1596335.692","confirm":1},{"ts":1578355200000,"open":"144.23","high":"145.59","low":"142.25","close":"142.7","volume":"10989284","vol_ccy":"10989.283999999998","vol_ccy_quote":"1579077.69117","confirm":1},{"ts":1578398400000,"open":"142.59","high":"145.03","low":"138.88","close":"142.87","volume":"14871336","vol_ccy":"14871.336000000001","vol_ccy_quote":"2116823.14458","confirm":1},{"ts":1578441600000,"open":"142.86","high":"147.93","low":"142.64","close":"143.53","volume":"14372752","vol_ccy":"14372.752000000002","vol_ccy_quote":"2073125.74848","confirm":1},{"ts":1578484800000,"open":"143.69","high":"143.71","low":"137.2","close":"140.69","volume":"25809375","vol_ccy":"25809.375","vol_ccy_quote":"3647445.3984375","confirm":1},{"ts":1578528000000,"open":"140.72","high":"141.5","low":"137.75","close":"138.15","volume":"13802818","vol_ccy":"13802.818000000001","vol_ccy_quote":"1925907.19554","confirm":1},{"ts":1578571200000,"open":"138.2","high":"139.44","low":"135.44","close":"137.68","volume":"26361815","vol_ccy":"26361.815000000002","vol_ccy_quote":"3629758.30735","confirm":1},{"ts":1578614400000,"open":"137.7","high":"139","low":"135.25","close":"138.27","volume":"24662899","vol_ccy":"24662.898999999998","vol_ccy_quote":"3392505.071945","confirm":1},{"ts":1578657600000,"open":"138.34","high":"145.17","low":"138.01","close":"144.91","volume":"29240252","vol_ccy":"29240.252","vol_ccy_quote":"4140638.98509","confirm":1},{"ts":1578700800000,"open":"144.89","high":"145.35","low":"142.17","close":"142.59","volume":"17358510","vol_ccy":"17358.51","vol_ccy_quote":"2495285.8125","confirm":1},{"ts":1578744000000,"open":"142.51","high":"147.94","low":"142.2","close":"142.59","volume":"14470075","vol_ccy":"14470.074999999997","vol_ccy_quote":"2080941.48575","confirm":1},{"ts":1578787200000,"open":"142.49","high":"145.83","low":"141.59","close":"143.39","volume":"7664408","vol_ccy":"7664.4079999999985","vol_ccy_quote":"1098501.2766","confirm":1},{"ts":1578830400000,"open":"143.5","high":"146.55","low":"143.3","close":"146.55","volume":"8805816","vol_ccy":"8805.816","vol_ccy_quote":"1276623.1746","confirm":1},{"ts":1578873600000,"open":"146.58","high":"146.98","low":"142.33","close":"142.87","volume":"104815044","vol_ccy":"104815.044","vol_ccy_quote":"15165688.71636","confirm":1},{"ts":1578916800000,"open":"142.83","high":"144.59","low":"142.58","close":"143.55","volume":"56052812","vol_ccy":"56052.812000000005","vol_ccy_quote":"8037272.58065","confirm":1},{"ts":1578960000000,"open":"143.55","high":"151.69","low":"143.55","close":"151.56","volume":"56895431","vol_ccy":"56895.431","vol_ccy_quote":"8397054.4227125","confirm":1},{"ts":1579003200000,"open":"151.58","high":"172.02","low":"150.56","close":"165.79","volume":"191657158","vol_ccy":"191657.15800000005","vol_ccy_quote":"30662749.565525","confirm":1},{"ts":1579046400000,"open":"165.77","high":"172.01","low":"159.24","close":"164.54","volume":"185643042","vol_ccy":"185643.04200000002","vol_ccy_quote":"30703502.71638","confirm":1},{"ts":1579089600000,"open":"164.55","high":"168.92","low":"160.66","close":"166.39","volume":"173999880","vol_ccy":"173999.88","vol_ccy_quote":"28732600.1844","confirm":1},{"ts":1579132800000,"open":"166.45","high":"167.42","low":"158.62","close":"164.08","volume":"170269061","vol_ccy":"170269.061","vol_ccy_quote":"27948389.3451925","confirm":1},{"ts":1579176000000,"open":"164.06","high":"165.96","low":"160.3","close":"164.26","volume":"163757600","vol_ccy":"163757.6","vol_ccy_quote":"26798112.452","confirm":1},{"ts":1579219200000,"open":"164.3","high":"174.99","low":"162.23","close":"169.98","volume":"183617124","vol_ccy":"183617.124","vol_ccy_quote":"30824724.6915","confirm":1},{"ts":1579262400000,"open":"170","high":"173.74","low":"165.14","close":"170.01","volume":"176590446","vol_ccy":"176590.446","vol_ccy_quote":"29971371.971235","confirm":1},{"ts":1579305600000,"open":"169.98","high":"173.72","low":"165.02","close":"169","volume":"163209412","vol_ccy":"163209.41199999998","vol_ccy_quote":"27652570.67516","confirm":1},{"ts":1579348800000,"open":"169.07","high":"179.65","low":"168.82","close":"174.42","volume":"198216448","vol_ccy":"198216.44799999997","vol_ccy_quote":"34289463.33952","confirm":1},{"ts":1579392000000,"open":"174.29","high":"178.19","low":"163.95","close":"166.72","volume":"175023139","vol_ccy":"175023.139","vol_ccy_quote":"29891764.3519625","confirm":1},{"ts":1579435200000,"open":"166.7","high":"167.53","low":"161.8","close":"166.86","volume":"169377611","vol_ccy":"169377.611","vol_ccy_quote":"28069681.1389475","confirm":1},{"ts":1579478400000,"open":"166.83","high":"167.63","low":"162.56","close":"163.02","volume":"125552143","vol_ccy":"125552.143","vol_ccy_quote":"20717359.11643","confirm":1},{"ts":1579521600000,"open":"163.08","high":"169.19","low":"161.36","close":"166.89","volume":"137671669","vol_ccy":"137671.669","vol_ccy_quote":"22733722.70197","confirm":1},{"ts":1579564800000,"open":"166.89","high":"168.77","low":"165.68","close":"167.96","volume":"121978739","vol_ccy":"121978.73899999999","vol_ccy_quote":"20410092.503175","confirm":1},{"ts":1579608000000,"open":"167.95","high":"170.19","low":"164.6","close":"169.42","volume":"85732627","vol_ccy":"85732.62700000001","vol_ccy_quote":"14406510.64108","confirm":1},{"ts":1579651200000,"open":"169.4","high":"171.48","low":"167.3","close":"168.08","volume":"83018840","vol_ccy":"83018.8","vol_ccy_quote":"14035580.1846","confirm":1},{"ts":1579694400000,"open":"168","high":"169.04","low":"166.15","close":"168.12","volume":"74656722","vol_ccy":"74656.7","vol_ccy_quote":"12529451.011455","confirm":1},{"ts":1579737600000,"open":"168.23","high":"168.26","low":"162.59","close":"162.86","volume":"100837173","vol_ccy":"100837.1","vol_ccy_quote":"16687039.573905","confirm":1},{"ts":1579780800000,"open":"162.75","high":"163.88","low":"159.3","close":"162.85","volume":"133430880","vol_ccy":"133430.8","vol_ccy_quote":"21641821.5816","confirm":1},{"ts":1579824000000,"open":"163.01","high":"163.45","low":"155.47","close":"160.72","volume":"140390527","vol_ccy":"140390.5","vol_ccy_quote":"22555493.0441375","confirm":1},{"ts":1579867200000,"open":"160.83","high":"164.49","low":"160.02","close":"162.61","volume":"129334233","vol_ccy":"129334.2","vol_ccy_quote":"20950529.0680875","confirm":1},{"ts":1579910400000,"open":"162.61","high":"162.66","low":"157.7","close":"159.34","volume":"129000069","vol_ccy":"129000","vol_ccy_quote":"20714508.5798475","confirm":1},{"ts":1579953600000,"open":"159.33","high":"162.69","low":"158.83","close":"160.42","volume":"120490623","vol_ccy":"120490.6","vol_ccy_quote":"19316755.4528025","confirm":1},{"ts":1579996800000,"open":"160.33","high":"163.65","low":"159.39","close":"163.14","volume":"125846512","vol_ccy":"125846.5","vol_ccy_quote":"20340257.11828","confirm":1},{"ts":1580040000000,"open":"163.27","high":"168.12","low":"162.76","close":"167.86","volume":"123557209","vol_ccy":"123557.2","vol_ccy_quote":"20449026.9825225","confirm":1},{"ts":1580083200000,"open":"167.94","high":"169.72","low":"165.33","close":"168.47","volume":"129634132","vol_ccy":"129634.1","vol_ccy_quote":"21761033.56818","confirm":1},{"ts":1580126400000,"open":"168.5","high":"172.04","low":"168.18","close":"170.04","volume":"144699471","vol_ccy":"144699.4","vol_ccy_quote":"24554053.23399","confirm":1},{"ts":1580169600000,"open":"170.13","high":"173.9","low":"170.13","close":"171.95","volume":"139206656","vol_ccy":"139206.6","vol_ccy_quote":"23877769.68704","confirm":1},{"ts":1580212800000,"open":"171.9","high":"176.9","low":"170.2","close":"175.8","volume":"151978696","vol_ccy":"151978.6","vol_ccy_quote":"26398699.4952","confirm":1},{"ts":1580256000000,"open":"175.7","high":"178.52","low":"173.94","close":"176.1","volume":"146866372","vol_ccy":"146866.3","vol_ccy_quote":"25858027.78618","confirm":1},{"ts":1580299200000,"open":"176.15","high":"177.2","low":"173.21","close":"173.65","volume":"135223254","vol_ccy":"135223.2","vol_ccy_quote":"23671168.670835","confirm":1},{"ts":1580342400000,"open":"173.57","high":"176.89","low":"171","close":"175.34","volume":"136398774","vol_ccy":"136398.7","vol_ccy_quote":"23760666.4308","confirm":1},{"ts":1580385600000,"open":"175.33","high":"187.19","low":"174.81","close":"184.75","volume":"160011278","vol_ccy":"160011.2","vol_ccy_quote":"28885235.90456","confirm":1},{"ts":1580428800000,"open":"184.82","high":"185.83","low":"180","close":"180.95","volume":"131040832","vol_ccy":"131040.8","vol_ccy_quote":"23967368.1728","confirm":1},{"ts":1580472000000,"open":"180.95","high":"182.45","low":"175.21","close":"180.01","volume":"140879168","vol_ccy":"140879.1","vol_ccy_quote":"25309646.92704","confirm":1},{"ts":1580515200000,"open":"180.13","high":"184.34","low":"179.31","close":"181.02","volume":"135594344","vol_ccy":"135594.3","vol_ccy_quote":"24569695.1328","confirm":1},{"ts":1580558400000,"open":"180.92","high":"184.17","low":"179.85","close":"183.64","volume":"121639200","vol_ccy":"121639.1","vol_ccy_quote":"22155972.084","confirm":1},{"ts":1580601600000,"open":"183.61","high":"192.21","low":"179.1","close":"191.83","volume":"158459658","vol_ccy":"158459.6","vol_ccy_quote":"29582437.402875","confirm":1},{"ts":1580644800000,"open":"191.82","high":"193.5","low":"188.1","close":"188.74","volume":"138321098","vol_ccy":"138321","vol_ccy_quote":"26355702.01292","confirm":1},{"ts":1580688000000,"open":"188.72","high":"195.8","low":"187.49","close":"189.91","volume":"136969737","vol_ccy":"136969.7","vol_ccy_quote":"26089995.50376","confirm":1},{"ts":1580731200000,"open":"189.94","high":"191.81","low":"187","close":"189.87","volume":"100674041","vol_ccy":"100674","vol_ccy_quote":"19093335.245855","confirm":1},{"ts":1580774400000,"open":"189.84","high":"191.76","low":"184.5","close":"186.96","volume":"112644199","vol_ccy":"112644.1","vol_ccy_quote":"21206960.124735","confirm":1},{"ts":1580817600000,"open":"186.9","high":"189.75","low":"184.93","close":"188.79","volume":"88979289","vol_ccy":"88979.2","vol_ccy_quote":"16691847.2717325","confirm":1},{"ts":1580860800000,"open":"188.82","high":"198","low":"188.26","close":"197.61","volume":"92940386","vol_ccy":"92940.3","vol_ccy_quote":"17953526.714585","confirm":1},{"ts":1580904000000,"open":"197.66","high":"208","low":"195.2","close":"203.89","volume":"142936656","vol_ccy":"142936.6","vol_ccy_quote":"28757068.479","confirm":1},{"ts":1580947200000,"open":"203.94","high":"212.24","low":"201.3","close":"210.35","volume":"141838032","vol_ccy":"141838","vol_ccy_quote":"29354444.50764","confirm":1},{"ts":1580990400000,"open":"210.44","high":"217","low":"204.82","close":"213.45","volume":"172653825","vol_ccy":"172653.8","vol_ccy_quote":"36503766.5851875","confirm":1},{"ts":1581033600000,"open":"213.41","high":"224.8","low":"213.41","close":"220.81","volume":"162690698","vol_ccy":"162690.6","vol_ccy_quote":"35484061.414035","confirm":1},{"ts":1581076800000,"open":"220.69","high":"224.49","low":"218.22","close":"223.37","volume":"139140794","vol_ccy":"139140.7","vol_ccy_quote":"30846470.473845","confirm":1},{"ts":1581120000000,"open":"223.51","high":"227.77","low":"213.74","close":"226.23","volume":"142737254","vol_ccy":"142737.2","vol_ccy_quote":"31803644.406875","confirm":1},{"ts":1581163200000,"open":"226.33","high":"227.97","low":"222.04","close":"223.2","volume":"118128149","vol_ccy":"118128.1","vol_ccy_quote":"26565248.787865","confirm":1},{"ts":1581206400000,"open":"223.17","high":"231.01","low":"223.11","close":"228.42","volume":"131619443","vol_ccy":"131619.4","vol_ccy_quote":"29802261.4298825","confirm":1},{"ts":1581249600000,"open":"228.43","high":"229.31","low":"224.56","close":"228.26","volume":"129345463","vol_ccy":"129345.4","vol_ccy_quote":"29444201.19732","confirm":1},{"ts":1581292800000,"open":"228.25","high":"229.51","low":"217.2","close":"218.93","volume":"167202452","vol_ccy":"167202.4","vol_ccy_quote":"37365149.95457","confirm":1},{"ts":1581336000000,"open":"218.86","high":"225.17","low":"218.04","close":"222.7","volume":"122289209","vol_ccy":"122289.2","vol_ccy_quote":"27049455.8617325","confirm":1},{"ts":1581379200000,"open":"222.72","high":"223.42","low":"218.34","close":"222.85","volume":"140402140","vol_ccy":"140402.1","vol_ccy_quote":"31145757.72155","confirm":1},{"ts":1581422400000,"open":"222.77","high":"239.37","low":"222","close":"237.03","volume":"174298376","vol_ccy":"174298.3","vol_ccy_quote":"40139608.75498","confirm":1},{"ts":1581465600000,"open":"236.99","high":"258.27","low":"236.99","close":"256.16","volume":"213504751","vol_ccy":"213504.7","vol_ccy_quote":"52757557.7339775","confirm":1},{"ts":1581508800000,"open":"256.17","high":"275.14","low":"251.62","close":"265.33","volume":"213593169","vol_ccy":"213593.1","vol_ccy_quote":"55975293.833985","confirm":1},{"ts":1581552000000,"open":"265.49","high":"275","low":"256.49","close":"262.75","volume":"204316302","vol_ccy":"204316.3","vol_ccy_quote":"54130028.679615","confirm":1},{"ts":1581595200000,"open":"262.75","high":"279","low":"261.34","close":"268.64","volume":"203780426","vol_ccy":"203780.4","vol_ccy_quote":"54599398.989245","confirm":1},{"ts":1581638400000,"open":"268.66","high":"273.16","low":"260.68","close":"271.06","volume":"157151560","vol_ccy":"157151.5","vol_ccy_quote":"42177907.1884","confirm":1},{"ts":1581681600000,"open":"271.06","high":"286.96","low":"269","close":"284.9","volume":"191578477","vol_ccy":"191578.4","vol_ccy_quote":"53254985.03646","confirm":1},{"ts":1581724800000,"open":"284.9","high":"288.4","low":"277.37","close":"281.69","volume":"192158460","vol_ccy":"192158.4","vol_ccy_quote":"54398138.4414","confirm":1},{"ts":1581768000000,"open":"281.65","high":"283.54","low":"261.12","close":"265.15","volume":"269366948","vol_ccy":"269366.9","vol_ccy_quote":"73500812.26602","confirm":1},{"ts":1581811200000,"open":"265.23","high":"274.15","low":"257.83","close":"266.09","volume":"216123986","vol_ccy":"216123.9","vol_ccy_quote":"57451158.57845","confirm":1},{"ts":1581854400000,"open":"266.1","high":"268.5","low":"235.99","close":"259.04","volume":"294024272","vol_ccy":"294024.2","vol_ccy_quote":"75684052.79484","confirm":1},{"ts":1581897600000,"open":"259.12","high":"261.9","low":"242.42","close":"248.27","volume":"264555920","vol_ccy":"264555.9","vol_ccy_quote":"66913467.4558","confirm":1},{"ts":1581940800000,"open":"248.29","high":"269.69","low":"243.3","close":"268.62","volume":"283041999","vol_ccy":"283041.9","vol_ccy_quote":"72876238.692525","confirm":1},{"ts":1581984000000,"open":"268.73","high":"271.83","low":"262.25","close":"267.67","volume":"253754108","vol_ccy":"253754.1","vol_ccy_quote":"67909674.38296","confirm":1},{"ts":1582027200000,"open":"267.65","high":"286.28","low":"259.05","close":"282.89","volume":"319288995","vol_ccy":"319288.9","vol_ccy_quote":"87474807.7376625","confirm":1},{"ts":1582070400000,"open":"282.99","high":"283.25","low":"274.69","close":"283.09","volume":"182251358","vol_ccy":"182251.3","vol_ccy_quote":"51213542.85479","confirm":1},{"ts":1582113600000,"open":"283.23","high":"286.74","low":"249.2","close":"258.46","volume":"247563919","vol_ccy":"247563.9","vol_ccy_quote":"66695576.5079925","confirm":1},{"ts":1582156800000,"open":"258.29","high":"264","low":"252.25","close":"253.6","volume":"163311214","vol_ccy":"163311.2","vol_ccy_quote":"41976697.89049","confirm":1},{"ts":1582200000000,"open":"253.53","high":"262","low":"245.24","close":"256.96","volume":"224985159","vol_ccy":"224985.1","vol_ccy_quote":"57243536.4672675","confirm":1},{"ts":1582243200000,"open":"257.14","high":"263.53","low":"253.89","close":"261.9","volume":"124837140","vol_ccy":"124837.1","vol_ccy_quote":"32347175.5311","confirm":1},{"ts":1582286400000,"open":"261.89","high":"268.35","low":"259.78","close":"265.43","volume":"123350013","vol_ccy":"123350","vol_ccy_quote":"32547442.8052125","confirm":1},{"ts":1582329600000,"open":"265.48","high":"266.77","low":"255.77","close":"262.51","volume":"158335959","vol_ccy":"158335.9","vol_ccy_quote":"41584168.7520675","confirm":1},{"ts":1582372800000,"open":"262.41","high":"264.57","low":"258.75","close":"261.59","volume":"108965660","vol_ccy":"108965.6","vol_ccy_quote":"28530478.7578","confirm":1},{"ts":1582416000000,"open":"261.47","high":"275.19","low":"261.16","close":"268.49","volume":"151405910","vol_ccy":"151405.9","vol_ccy_quote":"40361408.973025","confirm":1},{"ts":1582459200000,"open":"268.41","high":"275.6","low":"268.34","close":"274.51","volume":"61871727","vol_ccy":"61871.7","vol_ccy_quote":"16811476.301805","confirm":1},{"ts":1582502400000,"open":"274.5","high":"277.13","low":"263.4","close":"271.92","volume":"110875890","vol_ccy":"110875.8","vol_ccy_quote":"30129137.158875","confirm":1},{"ts":1582545600000,"open":"271.93","high":"272.41","low":"257.37","close":"265.64","volume":"132534128","vol_ccy":"132534.1","vol_ccy_quote":"35365075.3802","confirm":1},{"ts":1582588800000,"open":"265.63","high":"266.32","low":"255.27","close":"262.39","volume":"117144547","vol_ccy":"117144.5","vol_ccy_quote":"30739021.9941675","confirm":1},{"ts":1582632000000,"open":"262.4","high":"264.67","low":"244.74","close":"246.88","volume":"211710359","vol_ccy":"211710.3","vol_ccy_quote":"53916806.4024275","confirm":1},{"ts":1582675200000,"open":"246.86","high":"250.6","low":"235.08","close":"235.76","volume":"255356815","vol_ccy":"255356.8","vol_ccy_quote":"61815500.991125","confirm":1},{"ts":1582718400000,"open":"235.8","high":"241.84","low":"215.58","close":"223.87","volume":"311582971","vol_ccy":"311582.9","vol_ccy_quote":"71437406.7185975","confirm":1},{"ts":1582761600000,"open":"223.98","high":"231.56","low":"210","close":"226.77","volume":"270864558","vol_ccy":"270864.5","vol_ccy_quote":"60423788.437245","confirm":1},{"ts":1582804800000,"open":"226.84","high":"238.41","low":"222.65","close":"227.6","volume":"235764671","vol_ccy":"235764.6","vol_ccy_quote":"53960639.075125","confirm":1},{"ts":1582848000000,"open":"227.65","high":"234.57","low":"217.03","close":"220.67","volume":"264754996","vol_ccy":"264754.9","vol_ccy_quote":"59564579.00008","confirm":1},{"ts":1582891200000,"open":"220.75","high":"230.36","low":"213.96","close":"226.74","volume":"278941966","vol_ccy":"278941.9","vol_ccy_quote":"62190808.674615","confirm":1},{"ts":1582934400000,"open":"226.73","high":"233.09","low":"222.01","close":"226.22","volume":"204429909","vol_ccy":"204429.9","vol_ccy_quote":"46408144.7168625","confirm":1},{"ts":1582977600000,"open":"226.22","high":"226.22","low":"217","close":"217.23","volume":"164766601","vol_ccy":"164766.6","vol_ccy_quote":"36523400.5271675","confirm":1},{"ts":1583020800000,"open":"217.23","high":"225.88","low":"216","close":"224.45","volume":"213394795","vol_ccy":"213394.7","vol_ccy_quote":"47136776.26755","confirm":1},{"ts":1583064000000,"open":"224.46","high":"228.04","low":"212.33","close":"217.92","volume":"200428283","vol_ccy":"200428.2","vol_ccy_quote":"44232016.7045625","confirm":1},{"ts":1583107200000,"open":"217.91","high":"225.64","low":"216.15","close":"224.74","volume":"201650152","vol_ccy":"201650.1","vol_ccy_quote":"44586865.10872","confirm":1},{"ts":1583150400000,"open":"224.71","high":"234.54","low":"222.68","close":"231.75","volume":"217104446","vol_ccy":"217104.4","vol_ccy_quote":"49590997.55532","confirm":1},{"ts":1583193600000,"open":"231.88","high":"232.08","low":"226.19","close":"231.06","volume":"227395984","vol_ccy":"227395.9","vol_ccy_quote":"52369863.60516","confirm":1},{"ts":1583236800000,"open":"231.06","high":"232.56","low":"219.92","close":"223.9","volume":"232978773","vol_ccy":"232978.7","vol_ccy_quote":"52853564.44278","confirm":1},{"ts":1583280000000,"open":"223.79","high":"228.63","low":"221.23","close":"223.13","volume":"175048965","vol_ccy":"175048.9","vol_ccy_quote":"39245102.708175","confirm":1},{"ts":1583323200000,"open":"223.13","high":"225.33","low":"220.08","close":"224.35","volume":"146560383","vol_ccy":"146560.3","vol_ccy_quote":"32715575.0942175","confirm":1},{"ts":1583366400000,"open":"224.31","high":"233.06","low":"224.31","close":"232.32","volume":"189551598","vol_ccy":"189551.5","vol_ccy_quote":"43312540.143","confirm":1},{"ts":1583409600000,"open":"232.3","high":"234.33","low":"226.52","close":"228.58","volume":"165737509","vol_ccy":"165737.5","vol_ccy_quote":"38191308.5426425","confirm":1},{"ts":1583452800000,"open":"228.58","high":"241.7","low":"227.37","close":"240.19","volume":"223082386","vol_ccy":"223082.3","vol_ccy_quote":"52303896.22156","confirm":1},{"ts":1583496000000,"open":"240.2","high":"245.03","low":"234.71","close":"244.79","volume":"136214607","vol_ccy":"136214.6","vol_ccy_quote":"32852579.4527775","confirm":1},{"ts":1583539200000,"open":"244.85","high":"245.88","low":"241.01","close":"243.77","volume":"128910027","vol_ccy":"128910","vol_ccy_quote":"31438255.1096925","confirm":1},{"ts":1583582400000,"open":"243.77","high":"251.85","low":"236.22","close":"237.43","volume":"266056674","vol_ccy":"266056.6","vol_ccy_quote":"64470188.101995","confirm":1},{"ts":1583625600000,"open":"237.4","high":"237.4","low":"227.21","close":"231.59","volume":"153743707","vol_ccy":"153743.7","vol_ccy_quote":"35883781.2138","confirm":1},{"ts":1583668800000,"open":"231.58","high":"231.79","low":"195.09","close":"199.3","volume":"319095320","vol_ccy":"319095.3","vol_ccy_quote":"68426800.4208","confirm":1},{"ts":1583712000000,"open":"199.29","high":"208.47","low":"196.09","close":"201.07","volume":"391701089","vol_ccy":"391701","vol_ccy_quote":"78822010.13947","confirm":1},{"ts":1583755200000,"open":"201.07","high":"205.08","low":"190.01","close":"202.76","volume":"329445248","vol_ccy":"329445.2","vol_ccy_quote":"65800099.38304","confirm":1},{"ts":1583798400000,"open":"202.78","high":"205.1","low":"197.5","close":"203.18","volume":"135619565","vol_ccy":"135619.5","vol_ccy_quote":"27414138.8691","confirm":1},{"ts":1583841600000,"open":"203.18","high":"205.93","low":"195.6","close":"200.83","volume":"318163220","vol_ccy":"318163.2","vol_ccy_quote":"64073300.0597","confirm":1},{"ts":1583884800000,"open":"200.78","high":"203.15","low":"194.65","close":"196.56","volume":"249500834","vol_ccy":"249500.8","vol_ccy_quote":"49597023.28669","confirm":1},{"ts":1583928000000,"open":"196.55","high":"198.4","low":"181.67","close":"194.63","volume":"372766871","vol_ccy":"372766.8","vol_ccy_quote":"71874112.3146875","confirm":1},{"ts":1583971200000,"open":"194.74","high":"195.5","low":"120.71","close":"133.98","volume":"632697067","vol_ccy":"632697","vol_ccy_quote":"102011329.8550775","confirm":1},{"ts":1584014400000,"open":"133.8","high":"146.1","low":"100.92","close":"107.21","volume":"772734607","vol_ccy":"772734.6","vol_ccy_quote":"94279417.5635525","confirm":1},{"ts":1584057600000,"open":"107.17","high":"137.74","low":"85.39","close":"127.09","volume":"632275090","vol_ccy":"632275","vol_ccy_quote":"72299075.853775","confirm":1},{"ts":1584100800000,"open":"127.09","high":"139.85","low":"114.09","close":"133.61","volume":"695840889","vol_ccy":"695840.8","vol_ccy_quote":"89526888.77874","confirm":1},{"ts":1584144000000,"open":"133.49","high":"134.33","low":"125.15","close":"128.5","volume":"363499985","vol_ccy":"363499.9","vol_ccy_quote":"47388584.2944875","confirm":1},{"ts":1584187200000,"open":"128.48","high":"130.28","low":"121.15","close":"122.6","volume":"268577518","vol_ccy":"268577.5","vol_ccy_quote":"33740722.142545","confirm":1},{"ts":1584230400000,"open":"122.6","high":"127.9","low":"120.7","close":"126.09","volume":"190005757","vol_ccy":"190005.7","vol_ccy_quote":"23621990.7246325","confirm":1},{"ts":1584273600000,"open":"126.1","high":"133.35","low":"120.34","close":"123.85","volume":"301591055","vol_ccy":"301591","vol_ccy_quote":"37973329.73505","confirm":1},{"ts":1584316800000,"open":"123.85","high":"124.31","low":"100.77","close":"104.05","volume":"501629053","vol_ccy":"501629","vol_ccy_quote":"56806982.106985","confirm":1},{"ts":1584360000000,"open":"103.96","high":"115.7","low":"102","close":"111.08","volume":"530506789","vol_ccy":"530506.7","vol_ccy_quote":"57392876.967965","confirm":1},{"ts":1584403200000,"open":"111.14","high":"121.05","low":"109.32","close":"115.94","volume":"305197585","vol_ccy":"305197.5","vol_ccy_quote":"34903158.8145625","confirm":1},{"ts":1584446400000,"open":"115.97","high":"119.7","low":"112.51","close":"115.67","volume":"285516206","vol_ccy":"285516.2","vol_ccy_quote":"33109173.038275","confirm":1},{"ts":1584489600000,"open":"115.65","high":"117.95","low":"110","close":"112.76","volume":"248456228","vol_ccy":"248456.2","vol_ccy_quote":"28346371.05252","confirm":1},{"ts":1584532800000,"open":"112.75","high":"118.31","low":"109.67","close":"117.97","volume":"135135374","vol_ccy":"262563.1","vol_ccy_quote":"30109423.4925","confirm":1},{"ts":1584576000000,"open":"117.96","high":"125.27","low":"115.47","close":"123.87","volume":"2023770","vol_ccy":"202377.3","vol_ccy_quote":"24415267.2225","confirm":1},{"ts":1584619200000,"open":"123.99","high":"143.2","low":"123.62","close":"136.3","volume":"2965647","vol_ccy":"296564.7","vol_ccy_quote":"39080554.75425","confirm":1},{"ts":1584662400000,"open":"136.33","high":"153.32","low":"133.61","close":"145.71","volume":"3663659","vol_ccy":"366365.9","vol_ccy_quote":"52112801.53075","confirm":1},{"ts":1584705600000,"open":"145.71","high":"146.33","low":"116.55","close":"133.34","volume":"6054378","vol_ccy":"605437.8","vol_ccy_quote":"82026226.7385","confirm":1},{"ts":1584748800000,"open":"133.35","high":"137.62","low":"125.66","close":"130.45","volume":"3671338","vol_ccy":"367133.8","vol_ccy_quote":"48377220.826","confirm":1},{"ts":1584792000000,"open":"130.5","high":"137.3","low":"128.47","close":"132.63","volume":"3052590","vol_ccy":"305259","vol_ccy_quote":"40362871.275","confirm":1},{"ts":1584835200000,"open":"132.59","high":"137.2","low":"130.01","close":"130.95","volume":"2232852","vol_ccy":"223285.1","vol_ccy_quote":"29627154.975","confirm":1},{"ts":1584878400000,"open":"130.79","high":"130.79","low":"120.97","close":"122.4","volume":"3386815","vol_ccy":"338681.5","vol_ccy_quote":"42754305.85625","confirm":1},{"ts":1584921600000,"open":"122.34","high":"126.45","low":"119.21","close":"122.8","volume":"2350201","vol_ccy":"235020.1","vol_ccy_quote":"28836966.27","confirm":1},{"ts":1584964800000,"open":"122.8","high":"137.5","low":"122.77","close":"136.07","volume":"3529345","vol_ccy":"352934.5","vol_ccy_quote":"45805604.0825","confirm":1},{"ts":1585008000000,"open":"136.04","high":"143.51","low":"132.56","close":"140.78","volume":"3045850","vol_ccy":"304585","vol_ccy_quote":"42100500.1625","confirm":1},{"ts":1585051200000,"open":"140.72","high":"140.84","low":"133.92","close":"138.36","volume":"2905779","vol_ccy":"290577.8","vol_ccy_quote":"40233416.034","confirm":1},{"ts":1585094400000,"open":"138.35","high":"142.27","low":"132.4","close":"134.36","volume":"2975662","vol_ccy":"297566.2","vol_ccy_quote":"40720446.639","confirm":1},{"ts":1585137600000,"open":"134.4","high":"137.85","low":"133.26","close":"136.08","volume":"1815594","vol_ccy":"181559.4","vol_ccy_quote":"24582688.8615","confirm":1},{"ts":1585180800000,"open":"136.11","high":"138.58","low":"134","close":"134.52","volume":"1855327","vol_ccy":"185532.7","vol_ccy_quote":"25195804.49175","confirm":1},{"ts":1585224000000,"open":"134.51","high":"139.75","low":"133.17","close":"138.39","volume":"1842473","vol_ccy":"184247.3","vol_ccy_quote":"25141465.3215","confirm":1},{"ts":1585267200000,"open":"138.4","high":"141.31","low":"134.68","close":"135.64","volume":"1904945","vol_ccy":"190494.5","vol_ccy_quote":"26194422.45875","confirm":1},{"ts":1585310400000,"open":"135.66","high":"137.5","low":"129.1","close":"131.19","volume":"1514110","vol_ccy":"151411","vol_ccy_quote":"20192549.4875","confirm":1},{"ts":1585353600000,"open":"131.18","high":"131.18","low":"124.86","close":"128.01","volume":"2412252","vol_ccy":"241225.2","vol_ccy_quote":"31071614.949","confirm":1},{"ts":1585396800000,"open":"128","high":"132.86","low":"125.22","close":"130.91","volume":"2048683","vol_ccy":"204868.3","vol_ccy_quote":"26478715.60425","confirm":1},{"ts":1585440000000,"open":"130.93","high":"131.82","low":"128.1","close":"129.16","volume":"1247780","vol_ccy":"124777.9","vol_ccy_quote":"16221451.945","confirm":1},{"ts":1585483200000,"open":"129.17","high":"129.44","low":"123.75","close":"124.39","volume":"1552534","vol_ccy":"155253.4","vol_ccy_quote":"19668665.1125","confirm":1},{"ts":1585526400000,"open":"124.39","high":"134.84","low":"124","close":"133.44","volume":"1787742","vol_ccy":"178774.2","vol_ccy_quote":"23091816.4785","confirm":1},{"ts":1585569600000,"open":"133.45","high":"135.16","low":"131.01","close":"132.04","volume":"1581689","vol_ccy":"158168.9","vol_ccy_quote":"21023019.3435","confirm":1},{"ts":1585612800000,"open":"131.98","high":"134.05","low":"130.33","close":"131.88","volume":"1492683","vol_ccy":"149268.3","vol_ccy_quote":"19712371.698","confirm":1},{"ts":1585656000000,"open":"131.87","high":"135","low":"131.05","close":"132.77","volume":"1297921","vol_ccy":"129792","vol_ccy_quote":"17219842.38725","confirm":1},{"ts":1585699200000,"open":"132.75","high":"133.32","low":"130.99","close":"132.21","volume":"1203188","vol_ccy":"120318.7","vol_ccy_quote":"15920282.819","confirm":1},{"ts":1585742400000,"open":"132.29","high":"137","low":"128.35","close":"135.66","volume":"1812641","vol_ccy":"181264","vol_ccy_quote":"24167036.1325","confirm":1},{"ts":1585785600000,"open":"135.71","high":"138.51","low":"135.09","close":"137.52","volume":"1131095","vol_ccy":"113109.4","vol_ccy_quote":"15462916.97125","confirm":1},{"ts":1585828800000,"open":"137.62","high":"150","low":"136.11","close":"141.3","volume":"2608600","vol_ccy":"260860","vol_ccy_quote":"36848431.45","confirm":1},{"ts":1585872000000,"open":"141.23","high":"146.71","low":"140.35","close":"146.18","volume":"1936215","vol_ccy":"193621.5","vol_ccy_quote":"27807435.77625","confirm":1},{"ts":1585915200000,"open":"146.22","high":"146.48","low":"137.84","close":"141.32","volume":"2403603","vol_ccy":"240360.3","vol_ccy_quote":"34363110.2895","confirm":1},{"ts":1585958400000,"open":"141.31","high":"144.08","low":"138.87","close":"140.73","volume":"1094485","vol_ccy":"109448.4","vol_ccy_quote":"15459327.00375","confirm":1},{"ts":1586001600000,"open":"140.73","high":"146.29","low":"140.05","close":"144.08","volume":"1219858","vol_ccy":"121985.7","vol_ccy_quote":"17418047.4175","confirm":1},{"ts":1586044800000,"open":"144.07","high":"145.51","low":"141.88","close":"142.91","volume":"683644","vol_ccy":"68364.4","vol_ccy_quote":"9816615.107","confirm":1},{"ts":1586088000000,"open":"142.9","high":"144.3","low":"140.67","close":"142.67","volume":"703584","vol_ccy":"70358.4","vol_ccy_quote":"10035570.384","confirm":1},{"ts":1586131200000,"open":"142.68","high":"155.75","low":"142.67","close":"154.26","volume":"2599380","vol_ccy":"259938","vol_ccy_quote":"38689171.92","confirm":1},{"ts":1586174400000,"open":"154.29","high":"171.96","low":"153.6","close":"171.28","volume":"5239062","vol_ccy":"523906.1","vol_ccy_quote":"85282761.0015","confirm":1},{"ts":1586217600000,"open":"171.28","high":"176.55","low":"167.44","close":"172.44","volume":"4590813","vol_ccy":"459081.3","vol_ccy_quote":"78928700.20575","confirm":1},{"ts":1586260800000,"open":"172.44","high":"174.87","low":"162.25","close":"164.51","volume":"3751333","vol_ccy":"375133.3","vol_ccy_quote":"63216525.88275","confirm":1},{"ts":1586304000000,"open":"164.56","high":"174.54","low":"163.61","close":"168.74","volume":"3812703","vol_ccy":"381270.3","vol_ccy_quote":"64000985.73375","confirm":1},{"ts":1586347200000,"open":"168.73","high":"173.61","low":"166.6","close":"173.17","volume":"1842007","vol_ccy":"184200.7","vol_ccy_quote":"31411284.86925","confirm":1},{"ts":1586390400000,"open":"173.14","high":"173.38","low":"167","close":"167.8","volume":"1487038","vol_ccy":"148703.8","vol_ccy_quote":"25328718.254","confirm":1},{"ts":1586433600000,"open":"167.87","high":"171.62","low":"165.12","close":"169.55","volume":"1545212","vol_ccy":"154521.2","vol_ccy_quote":"26043003.048","confirm":1},{"ts":1586476800000,"open":"169.47","high":"170.04","low":"155.58","close":"157.9","volume":"3368903","vol_ccy":"336890.3","vol_ccy_quote":"54996499.24925","confirm":1},{"ts":1586520000000,"open":"157.9","high":"160.33","low":"152.05","close":"157.86","volume":"2315507","vol_ccy":"231550.7","vol_ccy_quote":"36361564.1745","confirm":1},{"ts":1586563200000,"open":"157.84","high":"161.2","low":"157.02","close":"159","volume":"1443305","vol_ccy":"144330.4","vol_ccy_quote":"22914631.8325","confirm":1},{"ts":1586606400000,"open":"159.05","high":"159.3","low":"153.88","close":"158.26","volume":"1197283","vol_ccy":"119728.2","vol_ccy_quote":"18871873.96675","confirm":1},{"ts":1586649600000,"open":"158.26","high":"159.39","low":"155","close":"158.13","volume":"897029","vol_ccy":"89702.9","vol_ccy_quote":"14145698.8155","confirm":1},{"ts":1586692800000,"open":"158.06","high":"164.84","low":"157.95","close":"158.6","volume":"1926830","vol_ccy":"192683","vol_ccy_quote":"30802786.0875","confirm":1},{"ts":1586736000000,"open":"158.56","high":"158.56","low":"149.7","close":"155.3","volume":"2565206","vol_ccy":"256520.6","vol_ccy_quote":"39896648.918","confirm":1},{"ts":1586779200000,"open":"155.25","high":"158.96","low":"151.06","close":"156.39","volume":"1491030","vol_ccy":"149103","vol_ccy_quote":"23172842.745","confirm":1},{"ts":1586822400000,"open":"156.39","high":"158.9","low":"155.32","close":"156.74","volume":"1234688","vol_ccy":"123468.8","vol_ccy_quote":"19364537.92","confirm":1},{"ts":1586865600000,"open":"156.72","high":"161.82","low":"155.93","close":"158.51","volume":"1500687","vol_ccy":"150068.6","vol_ccy_quote":"23747621.4315","confirm":1},{"ts":1586908800000,"open":"158.43","high":"161.26","low":"155.82","close":"157.71","volume":"1382065","vol_ccy":"138206.5","vol_ccy_quote":"21878779.9825","confirm":1},{"ts":1586952000000,"open":"157.7","high":"158.06","low":"151.83","close":"152.7","volume":"1360760","vol_ccy":"136076","vol_ccy_quote":"21101645.51","confirm":1},{"ts":1586995200000,"open":"152.67","high":"174.99","low":"148.27","close":"170.06","volume":"3831486","vol_ccy":"383148.6","vol_ccy_quote":"61877541.0285","confirm":1},{"ts":1587038400000,"open":"170.08","high":"174.79","low":"168.02","close":"172.23","volume":"1864085","vol_ccy":"186408.5","vol_ccy_quote":"31928047.88","confirm":1},{"ts":1587081600000,"open":"172.28","high":"173.3","low":"168.24","close":"169.36","volume":"1728443","vol_ccy":"172844.3","vol_ccy_quote":"29520942.2185","confirm":1},{"ts":1587124800000,"open":"169.44","high":"175.08","low":"168.73","close":"170.58","volume":"1221481","vol_ccy":"122148.1","vol_ccy_quote":"20882133.80575","confirm":1},{"ts":1587168000000,"open":"170.63","high":"174.58","low":"170.55","close":"174.22","volume":"1269460","vol_ccy":"126946","vol_ccy_quote":"21897550.27","confirm":1},{"ts":1587211200000,"open":"174.29","high":"189.39","low":"173.27","close":"187.51","volume":"3284722","vol_ccy":"328472.1","vol_ccy_quote":"59491242.503","confirm":1},{"ts":1587254400000,"open":"187.51","high":"188.21","low":"178.6","close":"183.05","volume":"2467743","vol_ccy":"246774.3","vol_ccy_quote":"45490991.39775","confirm":1},{"ts":1587297600000,"open":"183.06","high":"183.78","low":"175.78","close":"180.15","volume":"1907392","vol_ccy":"190739.2","vol_ccy_quote":"34465142.896","confirm":1},{"ts":1587340800000,"open":"180.06","high":"186.5","low":"175.4","close":"175.86","volume":"2645909","vol_ccy":"264590.8","vol_ccy_quote":"47482159.9595","confirm":1},{"ts":1587384000000,"open":"175.85","high":"180.86","low":"166.66","close":"170.26","volume":"3341092","vol_ccy":"334109.1","vol_ccy_quote":"57937041.099","confirm":1},{"ts":1587427200000,"open":"170.25","high":"174.78","low":"168.02","close":"169.16","volume":"2058505","vol_ccy":"205850.4","vol_ccy_quote":"35108317.40125","confirm":1},{"ts":1587470400000,"open":"169.14","high":"173.58","low":"168.87","close":"170.81","volume":"1719991","vol_ccy":"171999.1","vol_ccy_quote":"29343046.46","confirm":1},{"ts":1587513600000,"open":"170.75","high":"175.9","low":"169.79","close":"175.45","volume":"1749389","vol_ccy":"174938.8","vol_ccy_quote":"30259618.88025","confirm":1},{"ts":1587556800000,"open":"175.47","high":"184.28","low":"174.77","close":"182.76","volume":"2260518","vol_ccy":"226051.8","vol_ccy_quote":"40535608.776","confirm":1},{"ts":1587600000000,"open":"182.8","high":"186.95","low":"178.1","close":"183.56","volume":"2482088","vol_ccy":"248208.8","vol_ccy_quote":"45385599.602","confirm":1},{"ts":1587643200000,"open":"183.51","high":"194.14","low":"182.61","close":"185.55","volume":"3200496","vol_ccy":"320049.6","vol_ccy_quote":"59674048.044","confirm":1},{"ts":1587686400000,"open":"185.54","high":"189.76","low":"185.02","close":"186.33","volume":"1822502","vol_ccy":"182250.2","vol_ccy_quote":"34019277.9575","confirm":1},{"ts":1587729600000,"open":"186.24","high":"189.11","low":"184.7","close":"187.54","volume":"978408","vol_ccy":"97840.8","vol_ccy_quote":"18286200.918","confirm":1},{"ts":1587772800000,"open":"187.55","high":"197","low":"185.78","close":"193.48","volume":"2433799","vol_ccy":"243379.9","vol_ccy_quote":"46474000.35475","confirm":1},{"ts":1587816000000,"open":"193.49","high":"198.43","low":"191.56","close":"194.07","volume":"1804832","vol_ccy":"180483.1","vol_ccy_quote":"35083678.04","confirm":1},{"ts":1587859200000,"open":"194.15","high":"198.1","low":"192.34","close":"196.87","volume":"1457352","vol_ccy":"145735.2","vol_ccy_quote":"28471557.348","confirm":1},{"ts":1587902400000,"open":"196.81","high":"200.37","low":"193.34","close":"197.42","volume":"2001719","vol_ccy":"200171.9","vol_ccy_quote":"39430861.7215","confirm":1},{"ts":1587945600000,"open":"197.43","high":"199.1","low":"193.55","close":"195.78","volume":"1740810","vol_ccy":"174081","vol_ccy_quote":"34200823.665","confirm":1},{"ts":1587988800000,"open":"195.89","high":"196.99","low":"189.5","close":"196.41","volume":"1593212","vol_ccy":"159321.2","vol_ccy_quote":"31019439.337","confirm":1},{"ts":1588032000000,"open":"196.41","high":"197.11","low":"192.3","close":"196","volume":"1587940","vol_ccy":"158794","vol_ccy_quote":"31037081.27","confirm":1},{"ts":1588075200000,"open":"195.99","high":"197.63","low":"194","close":"196.26","volume":"1065660","vol_ccy":"106566","vol_ccy_quote":"20883739.02","confirm":1},{"ts":1588118400000,"open":"196.27","high":"210","low":"196.27","close":"207.6","volume":"2759973","vol_ccy":"275997.3","vol_ccy_quote":"55899113.1555","confirm":1},{"ts":1588161600000,"open":"207.6","high":"219.5","low":"207.4","close":"215.34","volume":"3044514","vol_ccy":"304451.4","vol_ccy_quote":"64683744.444","confirm":1},{"ts":1588204800000,"open":"215.41","high":"227.37","low":"201.65","close":"211.71","volume":"4570486","vol_ccy":"457048.6","vol_ccy_quote":"97824397.101","confirm":1},{"ts":1588248000000,"open":"211.77","high":"213.32","low":"202.16","close":"206.16","volume":"2424527","vol_ccy":"242452.7","vol_ccy_quote":"50515626.17675","confirm":1},{"ts":1588291200000,"open":"206.14","high":"217.33","low":"206.05","close":"215.27","volume":"1729230","vol_ccy":"172922.9","vol_ccy_quote":"36520905.2925","confirm":1},{"ts":1588334400000,"open":"215.27","high":"215.63","low":"208.27","close":"212.1","volume":"1377285","vol_ccy":"137728.5","vol_ccy_quote":"29311035.04875","confirm":1},{"ts":1588377600000,"open":"212.09","high":"213.79","low":"210.41","close":"212.28","volume":"693253","vol_ccy":"69325.3","vol_ccy_quote":"14706842.45525","confirm":1},{"ts":1588420800000,"open":"212.25","high":"215.5","low":"211.62","close":"213.88","volume":"863618","vol_ccy":"86361.8","vol_ccy_quote":"18422051.4625","confirm":1},{"ts":1588464000000,"open":"213.87","high":"219.27","low":"212.5","close":"214","volume":"1277451","vol_ccy":"127745","vol_ccy_quote":"27453699.441","confirm":1},{"ts":1588507200000,"open":"214.04","high":"214.16","low":"205","close":"209.9","volume":"1408339","vol_ccy":"140833.9","vol_ccy_quote":"29684265.2725","confirm":1},{"ts":1588550400000,"open":"209.98","high":"210.77","low":"194.94","close":"199.68","volume":"2488253","vol_ccy":"248825.3","vol_ccy_quote":"50721171.21525","confirm":1},{"ts":1588593600000,"open":"199.67","high":"208.98","low":"199.32","close":"206.44","volume":"1645267","vol_ccy":"164526.6","vol_ccy_quote":"33498047.43675","confirm":1},{"ts":1588636800000,"open":"206.47","high":"211.77","low":"201.3","close":"203.51","volume":"1805078","vol_ccy":"180507.8","vol_ccy_quote":"37141736.1975","confirm":1},{"ts":1588680000000,"open":"203.42","high":"205.99","low":"202.41","close":"205.36","volume":"1017133","vol_ccy":"101713.2","vol_ccy_quote":"20779518.6235","confirm":1},{"ts":1588723200000,"open":"205.29","high":"210.75","low":"201.89","close":"210.1","volume":"1801752","vol_ccy":"180175.2","vol_ccy_quote":"37297617.714","confirm":1},{"ts":1588766400000,"open":"210.1","high":"210.77","low":"198.01","close":"198.83","volume":"1591146","vol_ccy":"159114.6","vol_ccy_quote":"32527399.8915","confirm":1},{"ts":1588809600000,"open":"198.9","high":"208.29","low":"196.6","close":"204.08","volume":"1985767","vol_ccy":"198576.7","vol_ccy_quote":"40106039.65725","confirm":1},{"ts":1588852800000,"open":"204.1","high":"215.42","low":"203.69","close":"212.06","volume":"3003673","vol_ccy":"300367.3","vol_ccy_quote":"62721948.66775","confirm":1},{"ts":1588896000000,"open":"212.05","high":"216.67","low":"207","close":"211.42","volume":"1803941","vol_ccy":"180394.1","vol_ccy_quote":"38204764.4685","confirm":1},{"ts":1588939200000,"open":"211.43","high":"215","low":"209.31","close":"211.29","volume":"1041585","vol_ccy":"104158.5","vol_ccy_quote":"22056343.56375","confirm":1},{"ts":1588982400000,"open":"211.27","high":"214.66","low":"208.43","close":"210.41","volume":"1433358","vol_ccy":"143335.8","vol_ccy_quote":"30271445.9415","confirm":1},{"ts":1589025600000,"open":"210.44","high":"214.3","low":"209.76","close":"210.22","volume":"842062","vol_ccy":"84206.2","vol_ccy_quote":"17782665.316","confirm":1},{"ts":1589068800000,"open":"210.24","high":"210.36","low":"179.44","close":"189.8","volume":"3739914","vol_ccy":"373991.4","vol_ccy_quote":"73848341.844","confirm":1},{"ts":1589112000000,"open":"189.84","high":"191","low":"180.36","close":"187.65","volume":"2057469","vol_ccy":"205746.9","vol_ccy_quote":"38518391.51625","confirm":1},{"ts":1589155200000,"open":"187.59","high":"191.09","low":"183.84","close":"188.89","volume":"1624009","vol_ccy":"162400.9","vol_ccy_quote":"30507415.06725","confirm":1},{"ts":1589198400000,"open":"188.91","high":"193.3","low":"175.41","close":"185.77","volume":"2685293","vol_ccy":"268529.3","vol_ccy_quote":"49905499.08175","confirm":1},{"ts":1589241600000,"open":"185.8","high":"191.09","low":"185.52","close":"190.82","volume":"1174044","vol_ccy":"117404.4","vol_ccy_quote":"22108129.053","confirm":1},{"ts":1589284800000,"open":"190.83","high":"192.26","low":"186.8","close":"189.81","volume":"962365","vol_ccy":"96236.5","vol_ccy_quote":"18277717.2625","confirm":1},{"ts":1589328000000,"open":"189.73","high":"191.46","low":"188.29","close":"190.98","volume":"857300","vol_ccy":"85730","vol_ccy_quote":"16298558.95","confirm":1},{"ts":1589371200000,"open":"190.97","high":"200.95","low":"190.57","close":"199.57","volume":"1536257","vol_ccy":"153625.7","vol_ccy_quote":"30036128.7355","confirm":1},{"ts":1589414400000,"open":"199.59","high":"206.11","low":"195.56","close":"202.49","volume":"1872292","vol_ccy":"187229.2","vol_ccy_quote":"37621367.375","confirm":1},{"ts":1589457600000,"open":"202.49","high":"205.19","low":"196.21","close":"203.2","volume":"1342707","vol_ccy":"134270.7","vol_ccy_quote":"27092134.81575","confirm":1},{"ts":1589500800000,"open":"203.24","high":"204.15","low":"197.1","close":"200.9","volume":"1346695","vol_ccy":"134669.5","vol_ccy_quote":"27115367.15125","confirm":1},{"ts":1589544000000,"open":"200.92","high":"200.93","low":"191.5","close":"194.9","volume":"1385797","vol_ccy":"138579.6","vol_ccy_quote":"27308862.13125","confirm":1},{"ts":1589587200000,"open":"194.9","high":"202.46","low":"193.31","close":"200.28","volume":"1193417","vol_ccy":"119341.7","vol_ccy_quote":"23598329.40375","confirm":1},{"ts":1589630400000,"open":"200.26","high":"203.38","low":"197.06","close":"200.49","volume":"818058","vol_ccy":"81805.7","vol_ccy_quote":"16385497.2255","confirm":1},{"ts":1589673600000,"open":"200.4","high":"202.8","low":"199.61","close":"201.27","volume":"608691","vol_ccy":"60869","vol_ccy_quote":"12235906.482","confirm":1},{"ts":1589716800000,"open":"201.3","high":"209.8","low":"201.3","close":"206.94","volume":"1378077","vol_ccy":"137807.7","vol_ccy_quote":"28227840.2295","confirm":1},{"ts":1589760000000,"open":"206.95","high":"217.13","low":"206.95","close":"212","volume":"1877633","vol_ccy":"187763.3","vol_ccy_quote":"39572523.69975","confirm":1},{"ts":1589803200000,"open":"212.07","high":"215.22","low":"208.97","close":"214.92","volume":"667542","vol_ccy":"66754.2","vol_ccy_quote":"14204959.989","confirm":1},{"ts":1589846400000,"open":"214.87","high":"216.07","low":"209.5","close":"212.82","volume":"1302011","vol_ccy":"130201","vol_ccy_quote":"27773847.6465","confirm":1},{"ts":1589889600000,"open":"212.85","high":"214.85","low":"210.08","close":"214.55","volume":"920260","vol_ccy":"92025.9","vol_ccy_quote":"19609130.145","confirm":1},{"ts":1589932800000,"open":"214.58","high":"215.66","low":"211.62","close":"212.98","volume":"955170","vol_ccy":"95517","vol_ccy_quote":"20412938.07","confirm":1},{"ts":1589976000000,"open":"212.95","high":"214.86","low":"206.1","close":"209.94","volume":"1216494","vol_ccy":"121649.4","vol_ccy_quote":"25663461.5475","confirm":1},{"ts":1590019200000,"open":"209.95","high":"211.7","low":"204.65","close":"207.7","volume":"917149","vol_ccy":"91714.9","vol_ccy_quote":"19122556.65","confirm":1},{"ts":1590062400000,"open":"207.76","high":"207.93","low":"191.61","close":"198.65","volume":"1984118","vol_ccy":"198411.8","vol_ccy_quote":"39977497.5525","confirm":1},{"ts":1590105600000,"open":"198.69","high":"204","low":"196.19","close":"203.19","volume":"1182706","vol_ccy":"118270.5","vol_ccy_quote":"23715325.0355","confirm":1},{"ts":1590148800000,"open":"203.25","high":"209.27","low":"201.18","close":"207.33","volume":"1139326","vol_ccy":"113932.6","vol_ccy_quote":"23385520.6445","confirm":1},{"ts":1590192000000,"open":"207.33","high":"211.17","low":"205.35","close":"207.16","volume":"1189467","vol_ccy":"118946.7","vol_ccy_quote":"24711474.29175","confirm":1},{"ts":1590235200000,"open":"207.12","high":"208.4","low":"204.44","close":"206.61","volume":"680480","vol_ccy":"68048","vol_ccy_quote":"14061608.84","confirm":1},{"ts":1590278400000,"open":"206.6","high":"210.71","low":"205.87","close":"206","volume":"999922","vol_ccy":"99992.2","vol_ccy_quote":"20727883.099","confirm":1},{"ts":1590321600000,"open":"205.92","high":"207.83","low":"199.13","close":"199.82","volume":"1581258","vol_ccy":"158125.8","vol_ccy_quote":"32127209.415","confirm":1},{"ts":1590364800000,"open":"199.78","high":"204.98","low":"197.68","close":"202.39","volume":"1087380","vol_ccy":"108738","vol_ccy_quote":"21878901.135","confirm":1},{"ts":1590408000000,"open":"202.4","high":"205.63","low":"201.99","close":"204.13","volume":"545165","vol_ccy":"54516.5","vol_ccy_quote":"11096152.11875","confirm":1},{"ts":1590451200000,"open":"204.06","high":"205","low":"201.57","close":"202.21","volume":"763033","vol_ccy":"76303.3","vol_ccy_quote":"15505593.593","confirm":1},{"ts":1590494400000,"open":"202.2","high":"202.76","low":"196.45","close":"200.98","volume":"937206","vol_ccy":"93720.6","vol_ccy_quote":"18800118.0585","confirm":1},{"ts":1590537600000,"open":"200.92","high":"207","low":"200.74","close":"206.37","volume":"1143030","vol_ccy":"114303","vol_ccy_quote":"23290093.5225","confirm":1},{"ts":1590580800000,"open":"206.43","high":"208.6","low":"205","close":"208.34","volume":"700024","vol_ccy":"70002.4","vol_ccy_quote":"14496972.022","confirm":1},{"ts":1590624000000,"open":"208.35","high":"208.99","low":"204.71","close":"207.54","volume":"746372","vol_ccy":"74637.2","vol_ccy_quote":"15479568.687","confirm":1},{"ts":1590667200000,"open":"207.56","high":"220.76","low":"207.36","close":"220.22","volume":"1742371","vol_ccy":"174237.1","vol_ccy_quote":"37282383.4725","confirm":1},{"ts":1590710400000,"open":"220.3","high":"225.38","low":"217.62","close":"219.07","volume":"2011130","vol_ccy":"201112.9","vol_ccy_quote":"44364019.4525","confirm":1},{"ts":1590753600000,"open":"219.09","high":"222.6","low":"218.17","close":"220.65","volume":"875554","vol_ccy":"87555.4","vol_ccy_quote":"19273351.3135","confirm":1},{"ts":1590796800000,"open":"220.69","high":"238.2","low":"218.78","close":"236.82","volume":"2823815","vol_ccy":"282381.5","vol_ccy_quote":"64558764.48375","confirm":1},{"ts":1590840000000,"open":"236.8","high":"247.7","low":"233.66","close":"243.68","volume":"2659915","vol_ccy":"265991.5","vol_ccy_quote":"63960316.09","confirm":1},{"ts":1590883200000,"open":"243.73","high":"245.39","low":"235.16","close":"238.89","volume":"2289896","vol_ccy":"228989.6","vol_ccy_quote":"55138978.258","confirm":1},{"ts":1590926400000,"open":"238.89","high":"240.03","low":"229.72","close":"231.51","volume":"2170756","vol_ccy":"217075.6","vol_ccy_quote":"51020906.335","confirm":1},{"ts":1590969600000,"open":"231.5","high":"242.43","low":"230.7","close":"236.14","volume":"2313769","vol_ccy":"231376.9","vol_ccy_quote":"54418111.55325","confirm":1},{"ts":1591012800000,"open":"236.16","high":"252","low":"235","close":"248.77","volume":"3063881","vol_ccy":"306388.1","vol_ccy_quote":"74446946.50825","confirm":1},{"ts":1591056000000,"open":"248.78","high":"255.03","low":"245.98","close":"252.24","volume":"1669715","vol_ccy":"166971.5","vol_ccy_quote":"41827613.03625","confirm":1},{"ts":1591099200000,"open":"252.25","high":"253.06","low":"225.72","close":"237.69","volume":"3475326","vol_ccy":"347532.6","vol_ccy_quote":"84165445.068","confirm":1},{"ts":1591142400000,"open":"237.75","high":"240.71","low":"233.48","close":"239.63","volume":"1429855","vol_ccy":"142985.5","vol_ccy_quote":"34015178.05875","confirm":1},{"ts":1591185600000,"open":"239.77","high":"245.52","low":"236.7","close":"244.43","volume":"1301890","vol_ccy":"130188.9","vol_ccy_quote":"31454313.345","confirm":1},{"ts":1591228800000,"open":"244.47","high":"246.6","low":"236.15","close":"243.1","volume":"2537604","vol_ccy":"253760.4","vol_ccy_quote":"61557197.832","confirm":1},{"ts":1591272000000,"open":"243.07","high":"247","low":"239.07","close":"243.32","volume":"1948505","vol_ccy":"194850.5","vol_ccy_quote":"47371079.3075","confirm":1},{"ts":1591315200000,"open":"243.27","high":"248.36","low":"241.1","close":"243.16","volume":"2345813","vol_ccy":"234581.3","vol_ccy_quote":"57231386.21425","confirm":1},{"ts":1591358400000,"open":"243.19","high":"243.55","low":"238.88","close":"240.29","volume":"1292831","vol_ccy":"129283","vol_ccy_quote":"31218959.78025","confirm":1},{"ts":1591401600000,"open":"240.2","high":"243.89","low":"238","close":"243.43","volume":"1473709","vol_ccy":"147370.9","vol_ccy_quote":"35572387.842","confirm":1},{"ts":1591444800000,"open":"243.45","high":"244.84","low":"239.5","close":"242.12","volume":"1051763","vol_ccy":"105176.3","vol_ccy_quote":"25502886.28325","confirm":1},{"ts":1591488000000,"open":"242.04","high":"244.07","low":"238.3","close":"238.88","volume":"1445784","vol_ccy":"144578.4","vol_ccy_quote":"34817731.734","confirm":1},{"ts":1591531200000,"open":"238.87","high":"245.38","low":"235","close":"244.49","volume":"2393417","vol_ccy":"239341.6","vol_ccy_quote":"57665792.4895","confirm":1},{"ts":1591574400000,"open":"244.46","high":"245.4","low":"242.5","close":"243.77","volume":"1164197","vol_ccy":"116419.7","vol_ccy_quote":"28410190.44025","confirm":1},{"ts":1591617600000,"open":"243.76","high":"247.9","low":"241","close":"246.48","volume":"1006720","vol_ccy":"100672","vol_ccy_quote":"24642995.52","confirm":1},{"ts":1591660800000,"open":"246.5","high":"249.9","low":"238","close":"243.41","volume":"1917419","vol_ccy":"191741.9","vol_ccy_quote":"46871786.80975","confirm":1},{"ts":1591704000000,"open":"243.42","high":"245.33","low":"240.5","close":"243.96","volume":"1006016","vol_ccy":"100601.6","vol_ccy_quote":"24476620.784","confirm":1},{"ts":1591747200000,"open":"243.9","high":"244.94","low":"242.36","close":"242.55","volume":"746356","vol_ccy":"74635.6","vol_ccy_quote":"18169103.875","confirm":1},{"ts":1591790400000,"open":"242.56","high":"250.5","low":"241.5","close":"247.71","volume":"2040417","vol_ccy":"204041.6","vol_ccy_quote":"50106010.16475","confirm":1},{"ts":1591833600000,"open":"247.72","high":"250.12","low":"243.89","close":"245.59","volume":"1967777","vol_ccy":"196777.7","vol_ccy_quote":"48570639.691","confirm":1},{"ts":1591876800000,"open":"245.62","high":"245.7","low":"225.94","close":"230.41","volume":"4089635","vol_ccy":"408963.5","vol_ccy_quote":"96890610.01125","confirm":1},{"ts":1591920000000,"open":"230.4","high":"237.85","low":"228.11","close":"237.38","volume":"1738509","vol_ccy":"173850.9","vol_ccy_quote":"40582884.8415","confirm":1},{"ts":1591963200000,"open":"237.39","high":"239.38","low":"234.06","close":"237.51","volume":"1227173","vol_ccy":"122717.2","vol_ccy_quote":"29094431.0705","confirm":1},{"ts":1592006400000,"open":"237.51","high":"237.89","low":"234.77","close":"235.54","volume":"896982","vol_ccy":"89698.2","vol_ccy_quote":"21207121.1805","confirm":1},{"ts":1592049600000,"open":"235.58","high":"238.6","low":"235.17","close":"238.03","volume":"882979","vol_ccy":"88297.9","vol_ccy_quote":"20912916.1255","confirm":1},{"ts":1592092800000,"open":"238.04","high":"238.5","low":"233.5","close":"236.22","volume":"917065","vol_ccy":"91706.5","vol_ccy_quote":"21694548.1725","confirm":1},{"ts":1592136000000,"open":"236.19","high":"236.55","low":"230","close":"231.87","volume":"1160562","vol_ccy":"116056.2","vol_ccy_quote":"27116821.2705","confirm":1},{"ts":1592179200000,"open":"231.87","high":"232.4","low":"218.05","close":"223.6","volume":"2820208","vol_ccy":"282020.8","vol_ccy_quote":"63872070.784","confirm":1},{"ts":1592222400000,"open":"223.59","high":"233.56","low":"220.4","close":"230.88","volume":"2100499","vol_ccy":"210049.9","vol_ccy_quote":"47703907.66425","confirm":1},{"ts":1592265600000,"open":"230.87","high":"235.8","low":"228.73","close":"234.4","volume":"1515740","vol_ccy":"151574","vol_ccy_quote":"35233376.3","confirm":1},{"ts":1592308800000,"open":"234.34","high":"236.1","low":"231.67","close":"235.33","volume":"953033","vol_ccy":"95303.3","vol_ccy_quote":"22335281.388","confirm":1},{"ts":1592352000000,"open":"235.34","high":"235.71","low":"232.09","close":"233.65","volume":"977263","vol_ccy":"97726.3","vol_ccy_quote":"22887255.14425","confirm":1},{"ts":1592395200000,"open":"233.66","high":"237.49","low":"227.9","close":"233.73","volume":"1821450","vol_ccy":"182144.9","vol_ccy_quote":"42475303.275","confirm":1},{"ts":1592438400000,"open":"233.76","high":"234.63","low":"232.19","close":"233.11","volume":"668077","vol_ccy":"66807.7","vol_ccy_quote":"15594420.35325","confirm":1},{"ts":1592481600000,"open":"233.11","high":"233.38","low":"227.82","close":"231.21","volume":"1041806","vol_ccy":"104180.6","vol_ccy_quote":"24105307.228","confirm":1},{"ts":1592524800000,"open":"231.21","high":"231.4","low":"226.7","close":"230.33","volume":"1605880","vol_ccy":"160588","vol_ccy_quote":"36920787.08","confirm":1},{"ts":1592568000000,"open":"230.35","high":"231.9","low":"228","close":"229.05","volume":"797876","vol_ccy":"79787.6","vol_ccy_quote":"18337185.17","confirm":1},{"ts":1592611200000,"open":"229.03","high":"230.8","low":"225.58","close":"229.13","volume":"851587","vol_ccy":"85158.7","vol_ccy_quote":"19470259.3745","confirm":1},{"ts":1592654400000,"open":"229.14","high":"229.55","low":"225.8","close":"228.72","volume":"759820","vol_ccy":"75982","vol_ccy_quote":"17346880.555","confirm":1},{"ts":1592697600000,"open":"228.72","high":"231.39","low":"228.53","close":"230.12","volume":"713480","vol_ccy":"71348","vol_ccy_quote":"16387922.12","confirm":1},{"ts":1592740800000,"open":"230.1","high":"231","low":"227.15","close":"228.09","volume":"572767","vol_ccy":"57276.7","vol_ccy_quote":"13121232.8195","confirm":1},{"ts":1592784000000,"open":"228.09","high":"236.93","low":"227.61","close":"236.57","volume":"1519488","vol_ccy":"151948.8","vol_ccy_quote":"35297706.24","confirm":1},{"ts":1592827200000,"open":"236.58","high":"247","low":"236.28","close":"243.13","volume":"2072521","vol_ccy":"207252.1","vol_ccy_quote":"49895424.94475","confirm":1},{"ts":1592870400000,"open":"243.12","high":"244.77","low":"240.95","close":"243.36","volume":"1150016","vol_ccy":"115001.5","vol_ccy_quote":"27951138.88","confirm":1},{"ts":1592913600000,"open":"243.38","high":"244.92","low":"241.5","close":"243.2","volume":"762769","vol_ccy":"76276.9","vol_ccy_quote":"18554355.925","confirm":1},{"ts":1592956800000,"open":"243.16","high":"249.36","low":"237","close":"238.06","volume":"2354848","vol_ccy":"235484.8","vol_ccy_quote":"56962595.696","confirm":1},{"ts":1593000000000,"open":"238.09","high":"241.01","low":"231.01","close":"234.52","volume":"2088067","vol_ccy":"208806.7","vol_ccy_quote":"49311268.25525","confirm":1},{"ts":1593043200000,"open":"234.57","high":"235.5","low":"227.57","close":"234.37","volume":"1899030","vol_ccy":"189903","vol_ccy_quote":"44247873.7575","confirm":1},{"ts":1593086400000,"open":"234.37","high":"234.88","low":"231.1","close":"232.47","volume":"1068343","vol_ccy":"106834.3","vol_ccy_quote":"24914292.9315","confirm":1},{"ts":1593129600000,"open":"232.47","high":"233.63","low":"228.13","close":"230.95","volume":"1624661","vol_ccy":"162466.1","vol_ccy_quote":"37577596.5995","confirm":1},{"ts":1593172800000,"open":"230.96","high":"232.09","low":"227.68","close":"229.64","volume":"1375420","vol_ccy":"137541.9","vol_ccy_quote":"31647382.635","confirm":1},{"ts":1593216000000,"open":"229.66","high":"231.3","low":"228.54","close":"229.7","volume":"718967","vol_ccy":"71896.7","vol_ccy_quote":"16521861.66","confirm":1},{"ts":1593259200000,"open":"229.69","high":"230.19","low":"214.98","close":"220.94","volume":"2169909","vol_ccy":"216990.9","vol_ccy_quote":"48595112.055","confirm":1},{"ts":1593302400000,"open":"220.93","high":"224.86","low":"218","close":"223.19","volume":"1175838","vol_ccy":"117583.8","vol_ccy_quote":"26073619.731","confirm":1},{"ts":1593345600000,"open":"223.32","high":"227.83","low":"222.07","close":"225.03","volume":"1233582","vol_ccy":"123358.2","vol_ccy_quote":"27701625.7875","confirm":1},{"ts":1593388800000,"open":"225.04","high":"226.93","low":"221.21","close":"223.72","volume":"1110092","vol_ccy":"111009.2","vol_ccy_quote":"24891037.87","confirm":1},{"ts":1593432000000,"open":"223.71","high":"230","low":"221.81","close":"227.81","volume":"1628542","vol_ccy":"162854.1","vol_ccy_quote":"36777771.1215","confirm":1},{"ts":1593475200000,"open":"227.9","high":"228.66","low":"225.93","close":"227.71","volume":"784535","vol_ccy":"78453.5","vol_ccy_quote":"17852093.925","confirm":1},{"ts":1593518400000,"open":"227.7","high":"227.7","low":"223","close":"225.59","volume":"1360097","vol_ccy":"136009.7","vol_ccy_quote":"30737852.17575","confirm":1},{"ts":1593561600000,"open":"225.59","high":"228.85","low":"224.09","close":"227.63","volume":"1258883","vol_ccy":"125888.3","vol_ccy_quote":"28518735.482","confirm":1},{"ts":1593604800000,"open":"227.63","high":"232.73","low":"226.76","close":"230.94","volume":"1243444","vol_ccy":"124344.4","vol_ccy_quote":"28538904.966","confirm":1},{"ts":1593648000000,"open":"230.99","high":"232","low":"226.95","close":"228.18","volume":"1204959","vol_ccy":"120495.9","vol_ccy_quote":"27657423.927","confirm":1},{"ts":1593691200000,"open":"228.17","high":"231.39","low":"223.05","close":"226.47","volume":"2429784","vol_ccy":"242978.3","vol_ccy_quote":"55221700.968","confirm":1},{"ts":1593734400000,"open":"226.54","high":"228.22","low":"225.32","close":"227.17","volume":"922755","vol_ccy":"92275.4","vol_ccy_quote":"20929236.84375","confirm":1},{"ts":1593777600000,"open":"227.18","high":"228.2","low":"224.23","close":"225.04","volume":"843246","vol_ccy":"84324.5","vol_ccy_quote":"19071062.3475","confirm":1},{"ts":1593820800000,"open":"224.9","high":"226.92","low":"224.5","close":"225.75","volume":"602634","vol_ccy":"60263.4","vol_ccy_quote":"13590451.3095","confirm":1},{"ts":1593864000000,"open":"225.69","high":"230.68","low":"225.09","close":"229.05","volume":"978024","vol_ccy":"97802.4","vol_ccy_quote":"22262515.806","confirm":1},{"ts":1593907200000,"open":"229.14","high":"229.75","low":"223.5","close":"225.19","volume":"1242296","vol_ccy":"124229.5","vol_ccy_quote":"28187075.092","confirm":1},{"ts":1593950400000,"open":"225.13","high":"228.44","low":"223.26","close":"227.55","volume":"966636","vol_ccy":"96663.6","vol_ccy_quote":"21855156.642","confirm":1},{"ts":1593993600000,"open":"227.51","high":"235.92","low":"226.94","close":"235.68","volume":"1828933","vol_ccy":"182893.3","vol_ccy_quote":"42342085.11625","confirm":1},{"ts":1594036800000,"open":"235.7","high":"242.21","low":"234.57","close":"241.69","volume":"1891793","vol_ccy":"189179.3","vol_ccy_quote":"45127303.17025","confirm":1},{"ts":1594080000000,"open":"241.69","high":"243.88","low":"234.43","close":"237.63","volume":"1732771","vol_ccy":"173277","vol_ccy_quote":"41483837.31825","confirm":1},{"ts":1594123200000,"open":"237.6","high":"240.27","low":"236.53","close":"239.41","volume":"1162195","vol_ccy":"116219.5","vol_ccy_quote":"27712830.32375","confirm":1},{"ts":1594166400000,"open":"239.38","high":"244.83","low":"237.83","close":"244.06","volume":"1966825","vol_ccy":"196682.5","vol_ccy_quote":"47503740.8125","confirm":1},{"ts":1594209600000,"open":"244.1","high":"248.92","low":"241.06","close":"247","volume":"2162865","vol_ccy":"216286.4","vol_ccy_quote":"53048589.855","confirm":1},{"ts":1594252800000,"open":"246.95","high":"247.61","low":"243.1","close":"246.62","volume":"1235056","vol_ccy":"123505.6","vol_ccy_quote":"30391022.992","confirm":1},{"ts":1594296000000,"open":"246.54","high":"247.76","low":"238","close":"241.92","volume":"2446214","vol_ccy":"244621.4","vol_ccy_quote":"59578765.077","confirm":1},{"ts":1594339200000,"open":"241.93","high":"242.1","low":"235.85","close":"238.01","volume":"1545538","vol_ccy":"154553.8","vol_ccy_quote":"37011384.8705","confirm":1},{"ts":1594382400000,"open":"238.01","high":"241.6","low":"238.01","close":"241.15","volume":"946601","vol_ccy":"94660.1","vol_ccy_quote":"22689316.01925","confirm":1},{"ts":1594425600000,"open":"241.22","high":"241.66","low":"237.58","close":"238.58","volume":"1073914","vol_ccy":"107391.4","vol_ccy_quote":"25748162.064","confirm":1},{"ts":1594468800000,"open":"238.55","high":"240.31","low":"237.62","close":"239.11","volume":"648340","vol_ccy":"64833.9","vol_ccy_quote":"15488680.515","confirm":1},{"ts":1594512000000,"open":"239.16","high":"241.38","low":"239.03","close":"239.64","volume":"764810","vol_ccy":"76481","vol_ccy_quote":"18340335.0025","confirm":1},{"ts":1594555200000,"open":"239.6","high":"244","low":"236.39","close":"242.76","volume":"1847471","vol_ccy":"184747","vol_ccy_quote":"44466317.63125","confirm":1},{"ts":1594598400000,"open":"242.71","high":"245.38","low":"241.36","close":"244.52","volume":"1268756","vol_ccy":"126875.6","vol_ccy_quote":"30893257.033","confirm":1},{"ts":1594641600000,"open":"244.55","high":"245.51","low":"237.42","close":"239.62","volume":"1730129","vol_ccy":"173012.9","vol_ccy_quote":"41830193.8975","confirm":1},{"ts":1594684800000,"open":"239.59","high":"240.68","low":"237.02","close":"240.55","volume":"1317971","vol_ccy":"131797","vol_ccy_quote":"31560133.566","confirm":1},{"ts":1594728000000,"open":"240.62","high":"242","low":"238.53","close":"240.36","volume":"779880","vol_ccy":"77988","vol_ccy_quote":"18746560.47","confirm":1},{"ts":1594771200000,"open":"240.44","high":"241.43","low":"238.17","close":"239.16","volume":"865396","vol_ccy":"86539.6","vol_ccy_quote":"20752196.08","confirm":1},{"ts":1594814400000,"open":"239.2","high":"239.97","low":"237","close":"238.63","volume":"859676","vol_ccy":"85967.6","vol_ccy_quote":"20520466.12","confirm":1},{"ts":1594857600000,"open":"238.64","high":"239.5","low":"230.08","close":"231.65","volume":"2465110","vol_ccy":"246511","vol_ccy_quote":"57922073.3925","confirm":1},{"ts":1594900800000,"open":"231.71","high":"234.5","low":"231.66","close":"233.57","volume":"1033895","vol_ccy":"103389.5","vol_ccy_quote":"24075278.97","confirm":1},{"ts":1594944000000,"open":"233.61","high":"234.57","low":"231.75","close":"233.41","volume":"1097157","vol_ccy":"109715.7","vol_ccy_quote":"25600512.8595","confirm":1},{"ts":1594987200000,"open":"233.43","high":"234.88","low":"232.39","close":"232.72","volume":"810300","vol_ccy":"81030","vol_ccy_quote":"18908755.65","confirm":1},{"ts":1595030400000,"open":"232.7","high":"235.63","low":"232.45","close":"234.86","volume":"1210325","vol_ccy":"121032.5","vol_ccy_quote":"28310712.075","confirm":1},{"ts":1595073600000,"open":"234.86","high":"236.81","low":"234.19","close":"235.63","volume":"674990","vol_ccy":"67499","vol_ccy_quote":"15887408.3775","confirm":1},{"ts":1595116800000,"open":"235.63","high":"236.1","low":"233.24","close":"233.8","volume":"1083714","vol_ccy":"108371.4","vol_ccy_quote":"25433954.7945","confirm":1},{"ts":1595160000000,"open":"233.75","high":"239.7","low":"233.46","close":"238.88","volume":"1430656","vol_ccy":"143065.6","vol_ccy_quote":"33827503.456","confirm":1},{"ts":1595203200000,"open":"238.94","high":"239.51","low":"237.14","close":"237.54","volume":"1169876","vol_ccy":"116987.6","vol_ccy_quote":"27876097.797","confirm":1},{"ts":1595246400000,"open":"237.53","high":"238.97","low":"234","close":"236.12","volume":"1078393","vol_ccy":"107839.3","vol_ccy_quote":"25520709.5415","confirm":1},{"ts":1595289600000,"open":"236.11","high":"243.26","low":"235.62","close":"242.95","volume":"2035516","vol_ccy":"203551.6","vol_ccy_quote":"48747554.926","confirm":1},{"ts":1595332800000,"open":"242.95","high":"246.7","low":"242.68","close":"245.41","volume":"1425695","vol_ccy":"142569.5","vol_ccy_quote":"34848975.7325","confirm":1},{"ts":1595376000000,"open":"245.46","high":"245.59","low":"241.39","close":"243.84","volume":"1288260","vol_ccy":"128826","vol_ccy_quote":"31442561.82","confirm":1},{"ts":1595419200000,"open":"243.83","high":"270.82","low":"242.7","close":"264.03","volume":"3295174","vol_ccy":"329517.4","vol_ccy_quote":"84140620.503","confirm":1},{"ts":1595462400000,"open":"264.01","high":"266.18","low":"259.91","close":"264.19","volume":"2191401","vol_ccy":"219140.1","vol_ccy_quote":"57759304.00725","confirm":1},{"ts":1595505600000,"open":"264.12","high":"280.47","low":"261.63","close":"275.38","volume":"6359900","vol_ccy":"635990","vol_ccy_quote":"171971696","confirm":1},{"ts":1595548800000,"open":"275.38","high":"276.3","low":"267.86","close":"274.83","volume":"3205577","vol_ccy":"320557.7","vol_ccy_quote":"87702182.53725","confirm":1},{"ts":1595592000000,"open":"274.82","high":"287.6","low":"272.06","close":"279.37","volume":"5121035","vol_ccy":"512103.4","vol_ccy_quote":"142601620.86875","confirm":1},{"ts":1595635200000,"open":"279.34","high":"285.74","low":"279.34","close":"282.72","volume":"2850504","vol_ccy":"285050.3","vol_ccy_quote":"80322926.964","confirm":1},{"ts":1595678400000,"open":"282.72","high":"309.85","low":"282","close":"305.31","volume":"7693011","vol_ccy":"769301","vol_ccy_quote":"226920745.467","confirm":1},{"ts":1595721600000,"open":"305.37","high":"322","low":"300","close":"309.77","volume":"7251271","vol_ccy":"725127.1","vol_ccy_quote":"224270935.1235","confirm":1},{"ts":1595764800000,"open":"309.7","high":"314.45","low":"301.3","close":"310.97","volume":"4516141","vol_ccy":"451614.1","vol_ccy_quote":"139596176.3805","confirm":1},{"ts":1595808000000,"open":"310.91","high":"329.84","low":"310.91","close":"325.31","volume":"7340334","vol_ccy":"734033.4","vol_ccy_quote":"234334657.6995","confirm":1},{"ts":1595851200000,"open":"325.32","high":"334.2","low":"311.1","close":"322.07","volume":"8797110","vol_ccy":"879711","vol_ccy_quote":"284298403.1475","confirm":1},{"ts":1595894400000,"open":"322.14","high":"327","low":"306","close":"316.91","volume":"4717720","vol_ccy":"471772","vol_ccy_quote":"150029393.15","confirm":1},{"ts":1595937600000,"open":"317.03","high":"323.56","low":"312.39","close":"316.74","volume":"3023343","vol_ccy":"302334.3","vol_ccy_quote":"95969976.849","confirm":1},{"ts":1595980800000,"open":"316.74","high":"325.44","low":"312.66","close":"323.47","volume":"3104693","vol_ccy":"310469.3","vol_ccy_quote":"99219002.72075","confirm":1},{"ts":1596024000000,"open":"323.18","high":"325.53","low":"316","close":"318.13","volume":"2437716","vol_ccy":"243771.5","vol_ccy_quote":"78179989.836","confirm":1},{"ts":1596067200000,"open":"318.07","high":"320.34","low":"314.2","close":"318.05","volume":"2207293","vol_ccy":"220729.2","vol_ccy_quote":"70117973.0845","confirm":1},{"ts":1596110400000,"open":"318.06","high":"343.19","low":"315.89","close":"335.04","volume":"4913525","vol_ccy":"491352.5","vol_ccy_quote":"161185730.8625","confirm":1},{"ts":1596153600000,"open":"335.05","high":"347.12","low":"328.5","close":"343.96","volume":"3660027","vol_ccy":"366002.6","vol_ccy_quote":"123949559.37525","confirm":1},{"ts":1596196800000,"open":"343.95","high":"349.79","low":"339.12","close":"346.18","volume":"3439306","vol_ccy":"343930.6","vol_ccy_quote":"118573513.656","confirm":1},{"ts":1596240000000,"open":"346.18","high":"361.14","low":"342.83","close":"356.5","volume":"4708768","vol_ccy":"470876.8","vol_ccy_quote":"165589712.68","confirm":1},{"ts":1596283200000,"open":"356.46","high":"395.22","low":"353.24","close":"387.5","volume":"7294546","vol_ccy":"729454.6","vol_ccy_quote":"272163158.533","confirm":1},{"ts":1596326400000,"open":"387.5","high":"420.13","low":"329.24","close":"361.76","volume":"10507352","vol_ccy":"1050735.2","vol_ccy_quote":"393665823.194","confirm":1},{"ts":1596369600000,"open":"361.71","high":"388.47","low":"357.23","close":"372.62","volume":"4547375","vol_ccy":"454737.4","vol_ccy_quote":"168256285.53125","confirm":1},{"ts":1596412800000,"open":"372.61","high":"392.89","low":"366.98","close":"391.28","volume":"3555977","vol_ccy":"355597.7","vol_ccy_quote":"135461387.838","confirm":1},{"ts":1596456000000,"open":"391.21","high":"398.13","low":"380.13","close":"386.04","volume":"4506099","vol_ccy":"450609.9","vol_ccy_quote":"175232051.38725","confirm":1},{"ts":1596499200000,"open":"386.15","high":"403.88","low":"381","close":"385.82","volume":"4214838","vol_ccy":"421483.8","vol_ccy_quote":"164046763.5075","confirm":1},{"ts":1596542400000,"open":"385.82","high":"394.25","low":"380.6","close":"389.91","volume":"2662077","vol_ccy":"266207.7","vol_ccy_quote":"103194083.8665","confirm":1},{"ts":1596585600000,"open":"389.92","high":"398.11","low":"383.9","close":"397.54","volume":"2493437","vol_ccy":"249343.7","vol_ccy_quote":"97834364.20975","confirm":1},{"ts":1596628800000,"open":"397.53","high":"408","low":"389.57","close":"400.57","volume":"3573599","vol_ccy":"357359.8","vol_ccy_quote":"142557117.90825","confirm":1},{"ts":1596672000000,"open":"400.46","high":"403.71","low":"392.33","close":"394.69","volume":"2030146","vol_ccy":"203014.6","vol_ccy_quote":"80758700.3435","confirm":1},{"ts":1596715200000,"open":"394.69","high":"401.5","low":"390.44","close":"394.55","volume":"2132554","vol_ccy":"213255.4","vol_ccy_quote":"84298793.343","confirm":1},{"ts":1596758400000,"open":"394.56","high":"398.4","low":"392.6","close":"394.51","volume":"1873791","vol_ccy":"187379.1","vol_ccy_quote":"74018023.63425","confirm":1},{"ts":1596801600000,"open":"394.51","high":"395.63","low":"361.11","close":"379.29","volume":"3926952","vol_ccy":"392695.2","vol_ccy_quote":"150258927.852","confirm":1},{"ts":1596844800000,"open":"379.21","high":"392.5","low":"375.66","close":"391.58","volume":"2172139","vol_ccy":"217213.9","vol_ccy_quote":"83570332.85125","confirm":1},{"ts":1596888000000,"open":"391.58","high":"397.5","low":"386","close":"397.43","volume":"1590488","vol_ccy":"159048.7","vol_ccy_quote":"62526457.122","confirm":1},{"ts":1596931200000,"open":"397.44","high":"400.59","low":"384","close":"392.03","volume":"1949325","vol_ccy":"194932.5","vol_ccy_quote":"76708862.7375","confirm":1},{"ts":1596974400000,"open":"392.07","high":"394.29","low":"383.57","close":"390.31","volume":"1455055","vol_ccy":"145505.4","vol_ccy_quote":"56755875.33","confirm":1},{"ts":1597017600000,"open":"390.24","high":"400","low":"385","close":"391.16","volume":"1936589","vol_ccy":"193658.9","vol_ccy_quote":"75836825.24","confirm":1},{"ts":1597060800000,"open":"391.15","high":"398.55","low":"390.37","close":"395.59","volume":"1141556","vol_ccy":"114155.6","vol_ccy_quote":"44967603.174","confirm":1},{"ts":1597104000000,"open":"395.49","high":"398.5","low":"387.34","close":"391.57","volume":"1504755","vol_ccy":"150475.5","vol_ccy_quote":"59170728.4875","confirm":1},{"ts":1597147200000,"open":"391.6","high":"391.6","low":"366.71","close":"379.1","volume":"3253128","vol_ccy":"325312.8","vol_ccy_quote":"124351631.082","confirm":1},{"ts":1597190400000,"open":"379.17","high":"385","low":"366","close":"381.92","volume":"2232577","vol_ccy":"223257.7","vol_ccy_quote":"84396433.89825","confirm":1},{"ts":1597233600000,"open":"381.94","high":"389.55","low":"380.06","close":"387.2","volume":"1240695","vol_ccy":"124069.4","vol_ccy_quote":"47727985.78125","confirm":1},{"ts":1597276800000,"open":"387.29","high":"397.97","low":"378","close":"394.11","volume":"3521443","vol_ccy":"352144.3","vol_ccy_quote":"137104742.12275","confirm":1},{"ts":1597320000000,"open":"394.14","high":"432","low":"384.59","close":"424.44","volume":"4679336","vol_ccy":"467933.6","vol_ccy_quote":"191287746.178","confirm":1},{"ts":1597363200000,"open":"424.44","high":"430.54","low":"417.3","close":"427.7","volume":"3287850","vol_ccy":"328785","vol_ccy_quote":"139731981.075","confirm":1},{"ts":1597406400000,"open":"427.79","high":"445.72","low":"422.01","close":"438.29","volume":"4302686","vol_ccy":"430268.6","vol_ccy_quote":"186501000.3415","confirm":1},{"ts":1597449600000,"open":"438.29","high":"443.16","low":"426.23","close":"434.27","volume":"2824950","vol_ccy":"282495","vol_ccy_quote":"123023041.3125","confirm":1},{"ts":1597492800000,"open":"434.38","high":"439.5","low":"428.58","close":"432.35","volume":"2801376","vol_ccy":"280137.6","vol_ccy_quote":"121496377.464","confirm":1},{"ts":1597536000000,"open":"432.38","high":"433.42","low":"416.62","close":"418.2","volume":"2821384","vol_ccy":"282138.4","vol_ccy_quote":"119952551.452","confirm":1},{"ts":1597579200000,"open":"418.2","high":"437.73","low":"412.63","close":"433.91","volume":"3493113","vol_ccy":"349311.3","vol_ccy_quote":"148673002.22775","confirm":1},{"ts":1597622400000,"open":"433.92","high":"435.23","low":"420.37","close":"428.45","volume":"2590244","vol_ccy":"259024.4","vol_ccy_quote":"111249037.117","confirm":1},{"ts":1597665600000,"open":"428.45","high":"447.78","low":"422","close":"430.34","volume":"4342894","vol_ccy":"434289.4","vol_ccy_quote":"187674907.0395","confirm":1},{"ts":1597708800000,"open":"430.34","high":"433.64","low":"426.52","close":"427.05","volume":"2281053","vol_ccy":"228105.3","vol_ccy_quote":"97945564.50375","confirm":1},{"ts":1597752000000,"open":"427.19","high":"430.45","low":"414","close":"422","volume":"3331588","vol_ccy":"333158.8","vol_ccy_quote":"141062767.508","confirm":1},{"ts":1597795200000,"open":"421.99","high":"426.5","low":"402","close":"413.3","volume":"4766208","vol_ccy":"476620.8","vol_ccy_quote":"198249230.208","confirm":1},{"ts":1597838400000,"open":"413.02","high":"415.3","low":"393.15","close":"407.41","volume":"3914237","vol_ccy":"391423.6","vol_ccy_quote":"159395559.114","confirm":1},{"ts":1597881600000,"open":"407.51","high":"415.24","low":"402.2","close":"411.35","volume":"2856031","vol_ccy":"285603","vol_ccy_quote":"116833088.1325","confirm":1},{"ts":1597924800000,"open":"411.49","high":"418.83","low":"408.35","close":"415.8","volume":"1821862","vol_ccy":"182186.2","vol_ccy_quote":"75355400.5785","confirm":1},{"ts":1597968000000,"open":"415.83","high":"418.5","low":"404.36","close":"405.97","volume":"2776101","vol_ccy":"277610.1","vol_ccy_quote":"114143556.7665","confirm":1},{"ts":1598011200000,"open":"405.8","high":"408.15","low":"384.72","close":"387.89","volume":"4807883","vol_ccy":"480788.3","vol_ccy_quote":"190699871.312","confirm":1},{"ts":1598054400000,"open":"387.89","high":"394.88","low":"380.03","close":"390","volume":"3313527","vol_ccy":"331352.6","vol_ccy_quote":"128631118.14","confirm":1},{"ts":1598097600000,"open":"390.14","high":"397","low":"387.56","close":"395.35","volume":"2006032","vol_ccy":"200603.1","vol_ccy_quote":"78739263.54","confirm":1},{"ts":1598140800000,"open":"395.41","high":"396.98","low":"383.66","close":"384.24","volume":"1936143","vol_ccy":"193614.3","vol_ccy_quote":"75523614.03675","confirm":1},{"ts":1598184000000,"open":"384.29","high":"395.25","low":"383.66","close":"390.54","volume":"1765302","vol_ccy":"176530.1","vol_ccy_quote":"68570508.237","confirm":1},{"ts":1598227200000,"open":"390.74","high":"408.38","low":"387.32","close":"406.9","volume":"2867464","vol_ccy":"286746.4","vol_ccy_quote":"114221127.244","confirm":1},{"ts":1598270400000,"open":"406.9","high":"410.32","low":"398.24","close":"407.57","volume":"2374410","vol_ccy":"237440.9","vol_ccy_quote":"96343466.5575","confirm":1},{"ts":1598313600000,"open":"407.57","high":"408.99","low":"390","close":"395.42","volume":"3360759","vol_ccy":"336075.9","vol_ccy_quote":"134596717.5705","confirm":1},{"ts":1598356800000,"open":"395.47","high":"395.48","low":"369.7","close":"383.14","volume":"5714895","vol_ccy":"571489.5","vol_ccy_quote":"220564943.80125","confirm":1},{"ts":1598400000000,"open":"383.01","high":"387.98","low":"377.77","close":"382.44","volume":"2347495","vol_ccy":"234749.5","vol_ccy_quote":"89862108.6","confirm":1},{"ts":1598443200000,"open":"382.52","high":"393","low":"377.61","close":"385.91","volume":"2621905","vol_ccy":"262190.5","vol_ccy_quote":"100880416.78","confirm":1},{"ts":1598486400000,"open":"385.79","high":"389.19","low":"380.8","close":"382.31","volume":"2467778","vol_ccy":"246777.8","vol_ccy_quote":"94891616.6005","confirm":1},{"ts":1598529600000,"open":"382.31","high":"396.88","low":"371.28","close":"383.29","volume":"4906421","vol_ccy":"490642.1","vol_ccy_quote":"188131806.824","confirm":1},{"ts":1598572800000,"open":"383.3","high":"394","low":"380","close":"393.43","volume":"2377827","vol_ccy":"237782.7","vol_ccy_quote":"92184191.59275","confirm":1},{"ts":1598616000000,"open":"393.5","high":"398","low":"389.76","close":"395.13","volume":"1834746","vol_ccy":"183474.5","vol_ccy_quote":"72306881.1735","confirm":1},{"ts":1598659200000,"open":"395.13","high":"404.24","low":"392","close":"397.86","volume":"2479873","vol_ccy":"247987.3","vol_ccy_quote":"98527214.19475","confirm":1},{"ts":1598702400000,"open":"397.7","high":"405.51","low":"395.65","close":"398.71","volume":"2123900","vol_ccy":"212389.9","vol_ccy_quote":"84826973.075","confirm":1},{"ts":1598745600000,"open":"398.71","high":"407.83","low":"398.41","close":"406.67","volume":"1733592","vol_ccy":"173359.1","vol_ccy_quote":"69847288.476","confirm":1},{"ts":1598788800000,"open":"406.56","high":"430.15","low":"404.7","close":"428.94","volume":"4307517","vol_ccy":"430751.7","vol_ccy_quote":"179876525.52375","confirm":1},{"ts":1598832000000,"open":"429.01","high":"434.76","low":"417.68","close":"432.23","volume":"4064907","vol_ccy":"406490.7","vol_ccy_quote":"174148745.694","confirm":1},{"ts":1598875200000,"open":"432.34","high":"439.46","low":"428.65","close":"433.71","volume":"3879391","vol_ccy":"387939","vol_ccy_quote":"168187117.414","confirm":1},{"ts":1598918400000,"open":"433.71","high":"473.76","low":"429.5","close":"469.15","volume":"8369452","vol_ccy":"836945.2","vol_ccy_quote":"377905866.156","confirm":1},{"ts":1598961600000,"open":"469.15","high":"488.96","low":"460.87","close":"475.22","volume":"5983524","vol_ccy":"598352.4","vol_ccy_quote":"283349779.02","confirm":1},{"ts":1599004800000,"open":"475.15","high":"481.93","low":"415.9","close":"441.26","volume":"9920156","vol_ccy":"992015.5","vol_ccy_quote":"449938595.536","confirm":1},{"ts":1599048000000,"open":"441.26","high":"448.42","low":"420.42","close":"439.63","volume":"6212356","vol_ccy":"621235.6","vol_ccy_quote":"271748641.597","confirm":1},{"ts":1599091200000,"open":"439.51","high":"450.7","low":"421.01","close":"423.15","volume":"6377643","vol_ccy":"637764.3","vol_ccy_quote":"276529817.24775","confirm":1},{"ts":1599134400000,"open":"423.02","high":"426.67","low":"371","close":"381.33","volume":"11911358","vol_ccy":"1191135.7","vol_ccy_quote":"477055843.579","confirm":1},{"ts":1599177600000,"open":"381.4","high":"400.56","low":"372.83","close":"394.97","volume":"5657381","vol_ccy":"565738.1","vol_ccy_quote":"219189569.464","confirm":1},{"ts":1599220800000,"open":"394.93","high":"398.58","low":"357","close":"385","volume":"7369542","vol_ccy":"736954.2","vol_ccy_quote":"282900135.9105","confirm":1},{"ts":1599264000000,"open":"385.01","high":"394.75","low":"347.2","close":"355.98","volume":"6869195","vol_ccy":"686919.5","vol_ccy_quote":"254665100.8325","confirm":1},{"ts":1599307200000,"open":"356.15","high":"360.84","low":"308","close":"334.97","volume":"14682273","vol_ccy":"1468227.3","vol_ccy_quote":"499182599.727","confirm":1},{"ts":1599350400000,"open":"334.75","high":"355.88","low":"316.1","close":"354.36","volume":"8745936","vol_ccy":"874593.5","vol_ccy_quote":"297600150.756","confirm":1},{"ts":1599393600000,"open":"354.36","high":"359.98","low":"337","close":"352.83","volume":"5352149","vol_ccy":"535214.9","vol_ccy_quote":"187883176.53325","confirm":1},{"ts":1599436800000,"open":"352.91","high":"358.69","low":"332.44","close":"335.82","volume":"5722099","vol_ccy":"572209.8","vol_ccy_quote":"197392388.1535","confirm":1},{"ts":1599480000000,"open":"335.83","high":"355.43","low":"323.24","close":"353.48","volume":"6612726","vol_ccy":"661272.6","vol_ccy_quote":"226151922.837","confirm":1},{"ts":1599523200000,"open":"353.59","high":"356.6","low":"331.07","close":"333.78","volume":"4710036","vol_ccy":"471003.6","vol_ccy_quote":"161912197.536","confirm":1},{"ts":1599566400000,"open":"333.81","high":"346.49","low":"325.13","close":"337.38","volume":"5824463","vol_ccy":"582446.3","vol_ccy_quote":"195528679.02575","confirm":1},{"ts":1599609600000,"open":"337.42","high":"350.08","low":"330.81","close":"347.42","volume":"3968231","vol_ccy":"396823.1","vol_ccy_quote":"135488303.09075","confirm":1},{"ts":1599652800000,"open":"347.52","high":"358.94","low":"345","close":"350.74","volume":"3056201","vol_ccy":"305620.1","vol_ccy_quote":"107135126.055","confirm":1},{"ts":1599696000000,"open":"350.73","high":"375.53","low":"349.5","close":"365.32","volume":"5814832","vol_ccy":"581483.2","vol_ccy_quote":"209490952.464","confirm":1},{"ts":1599739200000,"open":"365.31","high":"377.38","low":"361.34","close":"367.88","volume":"4488554","vol_ccy":"448855.3","vol_ccy_quote":"165168687.9535","confirm":1},{"ts":1599782400000,"open":"367.77","high":"372","low":"355.69","close":"362.09","volume":"4364903","vol_ccy":"436490.3","vol_ccy_quote":"159051609.19125","confirm":1},{"ts":1599825600000,"open":"362.25","high":"375.04","low":"361.5","close":"373.56","volume":"3214157","vol_ccy":"321415.7","vol_ccy_quote":"118309101.47375","confirm":1},{"ts":1599868800000,"open":"373.55","high":"374.36","low":"364.83","close":"370.45","volume":"2348517","vol_ccy":"234851.6","vol_ccy_quote":"87082423.23075","confirm":1},{"ts":1599912000000,"open":"370.57","high":"388.26","low":"366.2","close":"387.63","volume":"3293171","vol_ccy":"329317.1","vol_ccy_quote":"124536201.1215","confirm":1},{"ts":1599955200000,"open":"387.57","high":"390","low":"371.3","close":"372.3","volume":"4041952","vol_ccy":"404195.1","vol_ccy_quote":"153712403.096","confirm":1},{"ts":1599998400000,"open":"372.11","high":"372.89","low":"353.38","close":"366.29","volume":"4835584","vol_ccy":"483558.4","vol_ccy_quote":"177063370.432","confirm":1},{"ts":1600041600000,"open":"366.27","high":"370.25","low":"355.71","close":"368.78","volume":"5148547","vol_ccy":"514854.7","vol_ccy_quote":"188051966.31175","confirm":1},{"ts":1600084800000,"open":"368.84","high":"384.5","low":"366.8","close":"377.11","volume":"5131952","vol_ccy":"513195.2","vol_ccy_quote":"192095378.3","confirm":1},{"ts":1600128000000,"open":"377.11","high":"382.38","low":"367.61","close":"376.79","volume":"3682210","vol_ccy":"368221","vol_ccy_quote":"138440969.9225","confirm":1},{"ts":1600171200000,"open":"376.58","high":"378.56","low":"362.29","close":"364.12","volume":"3820261","vol_ccy":"382026.1","vol_ccy_quote":"141497692.11375","confirm":1},{"ts":1600214400000,"open":"364.04","high":"366.47","low":"354.69","close":"364.62","volume":"3949031","vol_ccy":"394903.1","vol_ccy_quote":"143134603.1105","confirm":1},{"ts":1600257600000,"open":"364.66","high":"373.29","low":"362.85","close":"364.94","volume":"3828577","vol_ccy":"382857.7","vol_ccy_quote":"140292461.2995","confirm":1},{"ts":1600300800000,"open":"364.93","high":"385.33","low":"363.23","close":"383.1","volume":"5791920","vol_ccy":"579192","vol_ccy_quote":"216703238.82","confirm":1},{"ts":1600344000000,"open":"383","high":"394.12","low":"375.8","close":"389.35","volume":"3692372","vol_ccy":"369237.1","vol_ccy_quote":"142365864.111","confirm":1},{"ts":1600387200000,"open":"389.36","high":"392.48","low":"381.81","close":"385.34","volume":"2794899","vol_ccy":"279489.9","vol_ccy_quote":"108231765.05025","confirm":1},{"ts":1600430400000,"open":"385.51","high":"387.12","low":"375.31","close":"384.32","volume":"2756512","vol_ccy":"275651.2","vol_ccy_quote":"105592326.928","confirm":1},{"ts":1600473600000,"open":"384.32","high":"387.86","low":"376.89","close":"386.83","volume":"1980740","vol_ccy":"198074","vol_ccy_quote":"76055464.15","confirm":1},{"ts":1600516800000,"open":"386.83","high":"388.65","low":"381.5","close":"385","volume":"1691492","vol_ccy":"169149.1","vol_ccy_quote":"65206170.854","confirm":1},{"ts":1600560000000,"open":"385.03","high":"385.26","low":"377.64","close":"379.36","volume":"1776084","vol_ccy":"177608.3","vol_ccy_quote":"67814883.309","confirm":1},{"ts":1600603200000,"open":"379.5","high":"379.55","low":"364.65","close":"370.92","volume":"3633109","vol_ccy":"363310.8","vol_ccy_quote":"135752934.3395","confirm":1},{"ts":1600646400000,"open":"370.98","high":"377.1","low":"348.64","close":"352.4","volume":"5368015","vol_ccy":"536801.5","vol_ccy_quote":"194472447.42","confirm":1},{"ts":1600689600000,"open":"352.47","high":"352.47","low":"331","close":"340.31","volume":"6506367","vol_ccy":"650636.7","vol_ccy_quote":"223859689.59375","confirm":1},{"ts":1600732800000,"open":"340.33","high":"346.76","low":"335.66","close":"339.48","volume":"3660414","vol_ccy":"366041.4","vol_ccy_quote":"124658144.0805","confirm":1},{"ts":1600776000000,"open":"339.5","high":"346.97","low":"336.57","close":"344.04","volume":"2804620","vol_ccy":"280461.9","vol_ccy_quote":"95853497.74","confirm":1},{"ts":1600819200000,"open":"344.12","high":"344.79","low":"332.87","close":"338.73","volume":"2724672","vol_ccy":"272467.1","vol_ccy_quote":"92673587.568","confirm":1},{"ts":1600862400000,"open":"338.62","high":"343.53","low":"312.97","close":"320.68","volume":"4044904","vol_ccy":"404490.4","vol_ccy_quote":"133057117.08","confirm":1},{"ts":1600905600000,"open":"320.75","high":"341.25","low":"316.79","close":"338.14","volume":"3609018","vol_ccy":"360901.8","vol_ccy_quote":"118820601.8685","confirm":1},{"ts":1600948800000,"open":"338.18","high":"353.59","low":"332.98","close":"348.89","volume":"4382643","vol_ccy":"438264.3","vol_ccy_quote":"150504343.263","confirm":1},{"ts":1600992000000,"open":"348.92","high":"350.37","low":"337.46","close":"343.81","volume":"3858846","vol_ccy":"385884.6","vol_ccy_quote":"133184210.844","confirm":1},{"ts":1601035200000,"open":"343.78","high":"357.8","low":"340.63","close":"351.76","volume":"3755957","vol_ccy":"375595.6","vol_ccy_quote":"130892284.48225","confirm":1},{"ts":1601078400000,"open":"351.77","high":"356.63","low":"347.5","close":"351.59","volume":"2926460","vol_ccy":"292646","vol_ccy_quote":"102974079.635","confirm":1},{"ts":1601121600000,"open":"351.59","high":"355.91","low":"345.8","close":"353.93","volume":"1996609","vol_ccy":"199660.9","vol_ccy_quote":"70242202.07675","confirm":1},{"ts":1601164800000,"open":"353.87","high":"362.26","low":"348.8","close":"349.19","volume":"3706965","vol_ccy":"370696.5","vol_ccy_quote":"131052333.645","confirm":1},{"ts":1601208000000,"open":"349.19","high":"357.75","low":"347.11","close":"357.42","volume":"2481477","vol_ccy":"248147.6","vol_ccy_quote":"87563258.52975","confirm":1},{"ts":1601251200000,"open":"357.41","high":"360.74","low":"354.73","close":"358","volume":"2977384","vol_ccy":"297738.3","vol_ccy_quote":"106506980.448","confirm":1},{"ts":1601294400000,"open":"357.99","high":"368.38","low":"351.81","close":"353.88","volume":"4086912","vol_ccy":"408691.2","vol_ccy_quote":"146317579.968","confirm":1},{"ts":1601337600000,"open":"353.86","high":"359","low":"350.4","close":"357.58","volume":"2492779","vol_ccy":"249277.9","vol_ccy_quote":"88546002.859","confirm":1},{"ts":1601380800000,"open":"357.54","high":"360.6","low":"351.8","close":"359.86","volume":"2934969","vol_ccy":"293496.9","vol_ccy_quote":"104910466.905","confirm":1},{"ts":1601424000000,"open":"359.85","high":"359.91","low":"352.76","close":"352.93","volume":"2180521","vol_ccy":"218052.1","vol_ccy_quote":"77705591.48625","confirm":1},{"ts":1601467200000,"open":"352.92","high":"361.47","low":"351.57","close":"359.8","volume":"2293324","vol_ccy":"229332.3","vol_ccy_quote":"81743240.656","confirm":1},{"ts":1601510400000,"open":"359.87","high":"370.41","low":"358.7","close":"368.44","volume":"2807434","vol_ccy":"280743.4","vol_ccy_quote":"102290261.507","confirm":1},{"ts":1601553600000,"open":"368.44","high":"369","low":"345.35","close":"352.92","volume":"4684609","vol_ccy":"468460.9","vol_ccy_quote":"168143499.68475","confirm":1},{"ts":1601596800000,"open":"352.68","high":"354.47","low":"334.15","close":"337.1","volume":"5123552","vol_ccy":"512355.2","vol_ccy_quote":"176557601.92","confirm":1},{"ts":1601640000000,"open":"337.1","high":"347.69","low":"336.71","close":"345.43","volume":"2890273","vol_ccy":"289027.3","vol_ccy_quote":"98770021.79725","confirm":1},{"ts":1601683200000,"open":"345.45","high":"349.9","low":"343.56","close":"347.61","volume":"2139634","vol_ccy":"213963.4","vol_ccy_quote":"74166133.342","confirm":1},{"ts":1601726400000,"open":"347.57","high":"351","low":"345.61","close":"345.96","volume":"1110201","vol_ccy":"111020","vol_ccy_quote":"38583370.4535","confirm":1},{"ts":1601769600000,"open":"345.95","high":"349.76","low":"344","close":"347.62","volume":"1613666","vol_ccy":"161366.6","vol_ccy_quote":"55967181.2945","confirm":1},{"ts":1601812800000,"open":"347.62","high":"354.45","low":"344.99","close":"352.22","volume":"1855652","vol_ccy":"185565.1","vol_ccy_quote":"64914418.264","confirm":1},{"ts":1601856000000,"open":"352.3","high":"356.7","low":"348.63","close":"350.51","volume":"2126624","vol_ccy":"212662.3","vol_ccy_quote":"74864607.984","confirm":1},{"ts":1601899200000,"open":"350.49","high":"354.7","low":"349.35","close":"353.67","volume":"1725468","vol_ccy":"172546.8","vol_ccy_quote":"60745532.307","confirm":1},{"ts":1601942400000,"open":"353.67","high":"355.17","low":"343.8","close":"346.17","volume":"2315319","vol_ccy":"231531.9","vol_ccy_quote":"80967284.25975","confirm":1},{"ts":1601985600000,"open":"346.17","high":"353.11","low":"336.73","close":"340.8","volume":"4441871","vol_ccy":"444187.1","vol_ccy_quote":"152890310.28775","confirm":1},{"ts":1602028800000,"open":"340.84","high":"342.29","low":"333.06","close":"339.28","volume":"3548391","vol_ccy":"354839.1","vol_ccy_quote":"120243438.71925","confirm":1},{"ts":1602072000000,"open":"339.35","high":"343","low":"337.31","close":"341.72","volume":"2110910","vol_ccy":"211091","vol_ccy_quote":"71843766.395","confirm":1},{"ts":1602115200000,"open":"341.67","high":"342.4","low":"334.12","close":"337.58","volume":"3546271","vol_ccy":"354627.1","vol_ccy_quote":"120198195.84175","confirm":1},{"ts":1602158400000,"open":"337.59","high":"353.57","low":"337.12","close":"350.89","volume":"4188494","vol_ccy":"418849.3","vol_ccy_quote":"144416131.7495","confirm":1},{"ts":1602201600000,"open":"350.89","high":"361.83","low":"347.11","close":"359.06","volume":"3310175","vol_ccy":"331017.5","vol_ccy_quote":"117419355.14375","confirm":1},{"ts":1602244800000,"open":"359.13","high":"368.29","low":"358.22","close":"364.96","volume":"2516803","vol_ccy":"251680.2","vol_ccy_quote":"91271860.795","confirm":1},{"ts":1602288000000,"open":"364.92","high":"378.84","low":"364.73","close":"372.04","volume":"3827075","vol_ccy":"382707.4","vol_ccy_quote":"141652483.74375","confirm":1},{"ts":1602331200000,"open":"372.04","high":"376.12","low":"369.28","close":"370.57","volume":"1957238","vol_ccy":"195723.8","vol_ccy_quote":"72809742.9095","confirm":1},{"ts":1602374400000,"open":"370.5","high":"377.95","low":"368.95","close":"374.39","volume":"2100341","vol_ccy":"210034.1","vol_ccy_quote":"78331692.50975","confirm":1},{"ts":1602417600000,"open":"374.4","high":"376.65","low":"370.97","close":"374.21","volume":"1879041","vol_ccy":"187904.1","vol_ccy_quote":"70286937.88575","confirm":1},{"ts":1602460800000,"open":"374.2","high":"375.4","low":"365","close":"366.37","volume":"2942084","vol_ccy":"294208.4","vol_ccy_quote":"108928453.537","confirm":1},{"ts":1602504000000,"open":"366.37","high":"395.52","low":"366.02","close":"386.5","volume":"5876067","vol_ccy":"587606.6","vol_ccy_quote":"222469365.63675","confirm":1},{"ts":1602547200000,"open":"386.5","high":"387.73","low":"376.97","close":"384.41","volume":"3229521","vol_ccy":"322952.1","vol_ccy_quote":"123982118.57025","confirm":1},{"ts":1602590400000,"open":"384.38","high":"385.19","low":"374.21","close":"380.89","volume":"3049440","vol_ccy":"304944","vol_ccy_quote":"116234742.12","confirm":1},{"ts":1602633600000,"open":"380.94","high":"384.89","low":"377.82","close":"379","volume":"2267801","vol_ccy":"226780.1","vol_ccy_quote":"86326679.81625","confirm":1},{"ts":1602676800000,"open":"379","high":"387.5","low":"370.73","close":"378.69","volume":"4300771","vol_ccy":"430077.1","vol_ccy_quote":"162990619.358","confirm":1},{"ts":1602720000000,"open":"378.7","high":"381.36","low":"370.09","close":"371.97","volume":"3437384","vol_ccy":"343738.3","vol_ccy_quote":"129084081.352","confirm":1},{"ts":1602763200000,"open":"371.97","high":"381.6","low":"369.48","close":"377.81","volume":"3859552","vol_ccy":"385955.2","vol_ccy_quote":"144816180.368","confirm":1},{"ts":1602806400000,"open":"377.81","high":"379.77","low":"360","close":"370.01","volume":"6365817","vol_ccy":"636581.7","vol_ccy_quote":"236743142.77575","confirm":1},{"ts":1602849600000,"open":"369.98","high":"370.24","low":"363.72","close":"365.46","volume":"2826705","vol_ccy":"282670.5","vol_ccy_quote":"103839008.175","confirm":1},{"ts":1602892800000,"open":"365.45","high":"369.29","low":"363","close":"368.07","volume":"1687575","vol_ccy":"168757.5","vol_ccy_quote":"61841607.76875","confirm":1},{"ts":1602936000000,"open":"368.05","high":"370.8","low":"364.5","close":"368.2","volume":"1472532","vol_ccy":"147253.1","vol_ccy_quote":"54172611.615","confirm":1},{"ts":1602979200000,"open":"368.11","high":"376.7","low":"367.04","close":"372.72","volume":"1854653","vol_ccy":"185465.3","vol_ccy_quote":"68834055.10525","confirm":1},{"ts":1603022400000,"open":"372.73","high":"378.56","low":"372.55","close":"378.23","volume":"1197829","vol_ccy":"119782.9","vol_ccy_quote":"44980575.15075","confirm":1},{"ts":1603065600000,"open":"378.11","high":"379.76","low":"372.68","close":"375.68","volume":"1661673","vol_ccy":"166167.3","vol_ccy_quote":"62571543.06975","confirm":1},{"ts":1603108800000,"open":"375.68","high":"384.31","low":"375.5","close":"379.26","volume":"2557867","vol_ccy":"255786.7","vol_ccy_quote":"96863225.95625","confirm":1},{"ts":1603152000000,"open":"379.33","high":"380.9","low":"364.33","close":"367.72","volume":"2838313","vol_ccy":"283831.3","vol_ccy_quote":"105888943.091","confirm":1},{"ts":1603195200000,"open":"367.62","high":"373.41","low":"366.26","close":"368.43","volume":"1927069","vol_ccy":"192706.9","vol_ccy_quote":"71095356.617","confirm":1},{"ts":1603238400000,"open":"368.43","high":"382.6","low":"367.78","close":"379.33","volume":"2868777","vol_ccy":"286877.7","vol_ccy_quote":"107445739.3695","confirm":1},{"ts":1603281600000,"open":"379.42","high":"402.22","low":"377.55","close":"390.93","volume":"5623239","vol_ccy":"562323.8","vol_ccy_quote":"217917380.967","confirm":1},{"ts":1603324800000,"open":"390.93","high":"416.36","low":"390.93","close":"415.38","volume":"4362579","vol_ccy":"436257.9","vol_ccy_quote":"175986436.86","confirm":1},{"ts":1603368000000,"open":"415.39","high":"421.43","low":"408.01","close":"414.32","volume":"3731687","vol_ccy":"373168.7","vol_ccy_quote":"154785712.15125","confirm":1},{"ts":1603411200000,"open":"413.99","high":"419.3","low":"409.5","close":"416.78","volume":"2685832","vol_ccy":"268583.2","vol_ccy_quote":"111433155.306","confirm":1},{"ts":1603454400000,"open":"416.78","high":"418.4","low":"401.51","close":"409.07","volume":"2768826","vol_ccy":"276882.6","vol_ccy_quote":"113920576.944","confirm":1},{"ts":1603497600000,"open":"409.03","high":"414.5","low":"406.74","close":"414.28","volume":"1842621","vol_ccy":"184262","vol_ccy_quote":"75757059.13875","confirm":1},{"ts":1603540800000,"open":"414.29","high":"416.96","low":"407.73","close":"412.1","volume":"1911067","vol_ccy":"191106.7","vol_ccy_quote":"78883112.559","confirm":1},{"ts":1603584000000,"open":"412.04","high":"417.49","low":"404.2","close":"407.22","volume":"2641744","vol_ccy":"264174.3","vol_ccy_quote":"108374245.42","confirm":1},{"ts":1603627200000,"open":"407","high":"408.87","low":"402.3","close":"405.83","volume":"1175748","vol_ccy":"117574.8","vol_ccy_quote":"47735368.8","confirm":1},{"ts":1603670400000,"open":"405.72","high":"410.65","low":"401","close":"405.01","volume":"2940105","vol_ccy":"294010.5","vol_ccy_quote":"119249188.7475","confirm":1},{"ts":1603713600000,"open":"404.96","high":"406.7","low":"382.1","close":"392.24","volume":"4552368","vol_ccy":"455236.8","vol_ccy_quote":"180501391.2","confirm":1},{"ts":1603756800000,"open":"392.15","high":"403.25","low":"389.87","close":"401.86","volume":"2851055","vol_ccy":"285105.5","vol_ccy_quote":"113124873.05375","confirm":1},{"ts":1603800000000,"open":"401.85","high":"410.09","low":"400.26","close":"403.36","volume":"2453096","vol_ccy":"245309.6","vol_ccy_quote":"99078094.344","confirm":1},{"ts":1603843200000,"open":"403.36","high":"409.54","low":"386.19","close":"386.68","volume":"3947504","vol_ccy":"394750.3","vol_ccy_quote":"156495835.452","confirm":1},{"ts":1603886400000,"open":"386.51","high":"391.78","low":"379.97","close":"388.12","volume":"3352414","vol_ccy":"335241.3","vol_ccy_quote":"129602649.033","confirm":1},{"ts":1603929600000,"open":"388.12","high":"392","low":"382.87","close":"382.93","volume":"2176747","vol_ccy":"217674.7","vol_ccy_quote":"84126918.056","confirm":1},{"ts":1603972800000,"open":"382.93","high":"393.69","low":"380.62","close":"387","volume":"2829263","vol_ccy":"282926.3","vol_ccy_quote":"109226527.378","confirm":1},{"ts":1604016000000,"open":"386.73","high":"392","low":"373","close":"378.73","volume":"4125415","vol_ccy":"412541.4","vol_ccy_quote":"157844566.0225","confirm":1},{"ts":1604059200000,"open":"378.85","high":"384.7","low":"376.28","close":"382.17","volume":"1911086","vol_ccy":"191108.6","vol_ccy_quote":"72716822.3","confirm":1},{"ts":1604102400000,"open":"382.17","high":"393.83","low":"380.07","close":"390","volume":"2881223","vol_ccy":"288122.3","vol_ccy_quote":"111364311.09025","confirm":1},{"ts":1604145600000,"open":"389.89","high":"393","low":"383.36","close":"385.87","volume":"1249460","vol_ccy":"124946","vol_ccy_quote":"48482796.38","confirm":1},{"ts":1604188800000,"open":"385.87","high":"390.2","low":"383.91","close":"385.58","volume":"1661173","vol_ccy":"166117.3","vol_ccy_quote":"64186063.547","confirm":1},{"ts":1604232000000,"open":"385.68","high":"396.85","low":"384.92","close":"395.8","volume":"1447387","vol_ccy":"144738.6","vol_ccy_quote":"56565693.19375","confirm":1},{"ts":1604275200000,"open":"395.88","high":"403.39","low":"380.3","close":"382.98","volume":"3453727","vol_ccy":"345372.7","vol_ccy_quote":"134915528.09625","confirm":1},{"ts":1604318400000,"open":"382.89","high":"388.1","low":"376","close":"382.12","volume":"2053410","vol_ccy":"205341","vol_ccy_quote":"78497244.1275","confirm":1},{"ts":1604361600000,"open":"382.11","high":"384.68","low":"369.16","close":"379.29","volume":"3127442","vol_ccy":"312744.1","vol_ccy_quote":"118470630.402","confirm":1},{"ts":1604404800000,"open":"379.28","high":"389.69","low":"377.32","close":"387.48","volume":"1922927","vol_ccy":"192292.7","vol_ccy_quote":"73733193.61975","confirm":1},{"ts":1604448000000,"open":"387.48","high":"388","low":"375.77","close":"380.7","volume":"2259311","vol_ccy":"225931.1","vol_ccy_quote":"86528787.16125","confirm":1},{"ts":1604491200000,"open":"380.67","high":"407.86","low":"378.66","close":"401","volume":"3408386","vol_ccy":"340838.6","vol_ccy_quote":"133624921.0335","confirm":1},{"ts":1604534400000,"open":"401","high":"406.95","low":"396","close":"402.99","volume":"3251669","vol_ccy":"325166.9","vol_ccy_quote":"130630924.5715","confirm":1},{"ts":1604577600000,"open":"402.89","high":"420","low":"399.39","close":"416","volume":"4488744","vol_ccy":"448874.3","vol_ccy_quote":"183845488.008","confirm":1},{"ts":1604620800000,"open":"416.07","high":"446.48","low":"414.16","close":"443.15","volume":"5750188","vol_ccy":"575018.8","vol_ccy_quote":"247237958.342","confirm":1},{"ts":1604664000000,"open":"443.42","high":"458.64","low":"432.6","close":"455.2","volume":"4016275","vol_ccy":"401627.5","vol_ccy_quote":"179714249.2875","confirm":1},{"ts":1604707200000,"open":"455.19","high":"468","low":"451.81","close":"462.09","volume":"3105504","vol_ccy":"310550.3","vol_ccy_quote":"142627258.584","confirm":1},{"ts":1604750400000,"open":"462.09","high":"464.93","low":"424.11","close":"435.92","volume":"7355713","vol_ccy":"735571.2","vol_ccy_quote":"328625672.91625","confirm":1},{"ts":1604793600000,"open":"435.92","high":"446.45","low":"432.91","close":"445.09","volume":"1754834","vol_ccy":"175483.4","vol_ccy_quote":"77228928.2145","confirm":1},{"ts":1604836800000,"open":"445.36","high":"460.94","low":"442","close":"454.81","volume":"2655452","vol_ccy":"265545.1","vol_ccy_quote":"119701801.393","confirm":1},{"ts":1604880000000,"open":"454.62","high":"459.5","low":"440.72","close":"458.5","volume":"3141830","vol_ccy":"314183","vol_ccy_quote":"142430150.305","confirm":1},{"ts":1604923200000,"open":"458.51","high":"459.24","low":"434.18","close":"444.31","volume":"4239136","vol_ccy":"423913.6","vol_ccy_quote":"190362641.216","confirm":1},{"ts":1604966400000,"open":"444.32","high":"455.32","low":"438.89","close":"447.28","volume":"2498264","vol_ccy":"249826.3","vol_ccy_quote":"111535620.846","confirm":1},{"ts":1605009600000,"open":"447.27","high":"453.93","low":"439.46","close":"449.71","volume":"1858724","vol_ccy":"185872.4","vol_ccy_quote":"83195092.197","confirm":1},{"ts":1605052800000,"open":"449.7","high":"466.92","low":"448.9","close":"459.78","volume":"3565015","vol_ccy":"356501.5","vol_ccy_quote":"162680546.9875","confirm":1},{"ts":1605096000000,"open":"459.78","high":"475.64","low":"457.73","close":"462.52","volume":"2712015","vol_ccy":"271201.5","vol_ccy_quote":"125815121.87625","confirm":1},{"ts":1605139200000,"open":"462.5","high":"469.99","low":"450.51","close":"459.12","volume":"3603198","vol_ccy":"360319.8","vol_ccy_quote":"165938077.494","confirm":1},{"ts":1605182400000,"open":"459.02","high":"464.45","low":"451.5","close":"461.94","volume":"2445079","vol_ccy":"244507.9","vol_ccy_quote":"112284751.64725","confirm":1},{"ts":1605225600000,"open":"461.95","high":"469","low":"456.12","close":"463.73","volume":"2927027","vol_ccy":"292702.6","vol_ccy_quote":"135433539.29","confirm":1},{"ts":1605268800000,"open":"463.73","high":"477.5","low":"462.27","close":"475.63","volume":"3248427","vol_ccy":"324842.7","vol_ccy_quote":"152605415.71275","confirm":1},{"ts":1605312000000,"open":"475.64","high":"476.71","low":"452.5","close":"457.51","volume":"3298017","vol_ccy":"329801.7","vol_ccy_quote":"153552373.503","confirm":1},{"ts":1605355200000,"open":"457.42","high":"462.3","low":"450.6","close":"459.95","volume":"1512587","vol_ccy":"151258.6","vol_ccy_quote":"69211065.21225","confirm":1},{"ts":1605398400000,"open":"460","high":"462.08","low":"453.3","close":"453.64","volume":"1333840","vol_ccy":"133384","vol_ccy_quote":"60990500.92","confirm":1},{"ts":1605441600000,"open":"453.66","high":"458.19","low":"439.4","close":"447.36","volume":"2280368","vol_ccy":"228036.8","vol_ccy_quote":"102537317.212","confirm":1},{"ts":1605484800000,"open":"447.33","high":"455.5","low":"444.62","close":"451.02","volume":"2250104","vol_ccy":"225010.4","vol_ccy_quote":"101168613.522","confirm":1},{"ts":1605528000000,"open":"451.01","high":"465.32","low":"449.83","close":"459.98","volume":"2428417","vol_ccy":"242841.7","vol_ccy_quote":"110865735.5095","confirm":1},{"ts":1605571200000,"open":"459.98","high":"468.87","low":"459.19","close":"465.81","volume":"1952300","vol_ccy":"195230","vol_ccy_quote":"90481783.875","confirm":1},{"ts":1605614400000,"open":"465.85","high":"484.44","low":"464.16","close":"481.64","volume":"3562332","vol_ccy":"356233.2","vol_ccy_quote":"168862552.047","confirm":1},{"ts":1605657600000,"open":"481.63","high":"494.64","low":"455.2","close":"479.17","volume":"7023886","vol_ccy":"702388.6","vol_ccy_quote":"335502938.676","confirm":1},{"ts":1605700800000,"open":"479.18","high":"479.34","low":"462.42","close":"477.15","volume":"2019375","vol_ccy":"201937.5","vol_ccy_quote":"95823887.34375","confirm":1},{"ts":1605744000000,"open":"477.15","high":"479.54","low":"464.58","close":"472.94","volume":"1826760","vol_ccy":"182675.9","vol_ccy_quote":"86506676.49","confirm":1},{"ts":1605787200000,"open":"472.95","high":"477.92","low":"468.3","close":"470.97","volume":"1556568","vol_ccy":"155656.8","vol_ccy_quote":"73553285.988","confirm":1},{"ts":1605830400000,"open":"470.74","high":"508.48","low":"470.26","close":"505.36","volume":"4438032","vol_ccy":"443803.2","vol_ccy_quote":"216891061.872","confirm":1},{"ts":1605873600000,"open":"505.53","high":"513.66","low":"501.11","close":"509.45","volume":"2669271","vol_ccy":"266927","vol_ccy_quote":"135448820.30625","confirm":1},{"ts":1605916800000,"open":"509.49","high":"518.71","low":"502.14","close":"508.45","volume":"3260471","vol_ccy":"326047.1","vol_ccy_quote":"166185391.75225","confirm":1},{"ts":1605960000000,"open":"508.34","high":"553.68","low":"505.31","close":"552.22","volume":"4269629","vol_ccy":"426962.8","vol_ccy_quote":"226242303.67375","confirm":1},{"ts":1606003200000,"open":"552.35","high":"562.68","low":"510.99","close":"522.54","volume":"4946479","vol_ccy":"494647.9","vol_ccy_quote":"265695173.006","confirm":1},{"ts":1606046400000,"open":"522.56","high":"581.29","low":"518.99","close":"560.23","volume":"3914031","vol_ccy":"391403.1","vol_ccy_quote":"213615091.37925","confirm":1},{"ts":1606089600000,"open":"560.22","high":"597.27","low":"550.24","close":"590.94","volume":"4944284","vol_ccy":"494428.3","vol_ccy_quote":"284131932.557","confirm":1},{"ts":1606132800000,"open":"590.78","high":"611.62","low":"576.55","close":"608.38","volume":"5162889","vol_ccy":"516288.9","vol_ccy_quote":"308137994.90925","confirm":1},{"ts":1606176000000,"open":"608.26","high":"624","low":"587.1","close":"606.57","volume":"6525130","vol_ccy":"652512.9","vol_ccy_quote":"395737715.5225","confirm":1},{"ts":1606219200000,"open":"606.62","high":"613.66","low":"592.06","close":"604.51","volume":"2816238","vol_ccy":"281623.8","vol_ccy_quote":"170160620.2575","confirm":1},{"ts":1606262400000,"open":"604.51","high":"605.67","low":"578.32","close":"601.05","volume":"3455720","vol_ccy":"345572","vol_ccy_quote":"206440393.15","confirm":1},{"ts":1606305600000,"open":"601.14","high":"604.6","low":"554.44","close":"568.54","volume":"3950216","vol_ccy":"395021.6","vol_ccy_quote":"229973675.088","confirm":1},{"ts":1606348800000,"open":"568.59","high":"576.31","low":"481","close":"512.79","volume":"12694772","vol_ccy":"1269477.2","vol_ccy_quote":"678754548.217","confirm":1},{"ts":1606392000000,"open":"512.59","high":"525.65","low":"481.65","close":"519.9","volume":"5362763","vol_ccy":"536276.2","vol_ccy_quote":"273472758.49425","confirm":1},{"ts":1606435200000,"open":"519.9","high":"530.2","low":"503.05","close":"507.61","volume":"4311179","vol_ccy":"431117.9","vol_ccy_quote":"222107630.901","confirm":1},{"ts":1606478400000,"open":"507.87","high":"518.68","low":"493.1","close":"518.31","volume":"2266026","vol_ccy":"226602.6","vol_ccy_quote":"115451758.674","confirm":1},{"ts":1606521600000,"open":"518.3","high":"520.33","low":"506.91","close":"518.28","volume":"1591789","vol_ccy":"159178.9","vol_ccy_quote":"82129149.3495","confirm":1},{"ts":1606564800000,"open":"518.29","high":"547.97","low":"515.74","close":"537.59","volume":"2349192","vol_ccy":"234919.1","vol_ccy_quote":"124483096.782","confirm":1},{"ts":1606608000000,"open":"537.37","high":"558.8","low":"530.59","close":"551.3","volume":"2215022","vol_ccy":"221502.2","vol_ccy_quote":"120611270.433","confirm":1},{"ts":1606651200000,"open":"551.45","high":"576.68","low":"547","close":"575.86","volume":"1573888","vol_ccy":"157388.8","vol_ccy_quote":"88570153.728","confirm":1},{"ts":1606694400000,"open":"575.97","high":"593.24","low":"570.83","close":"588.23","volume":"2675179","vol_ccy":"267517.8","vol_ccy_quote":"155713475.25825","confirm":1},{"ts":1606737600000,"open":"588.12","high":"617","low":"588.12","close":"616.31","volume":"3768100","vol_ccy":"376810","vol_ccy_quote":"226985633.875","confirm":1},{"ts":1606780800000,"open":"616.5","high":"638.68","low":"591.43","close":"615.76","volume":"3495483","vol_ccy":"349548.3","vol_ccy_quote":"215179311.86775","confirm":1},{"ts":1606824000000,"open":"615.93","high":"619.38","low":"558","close":"585.1","volume":"6129275","vol_ccy":"612927.5","vol_ccy_quote":"364448223.81875","confirm":1},{"ts":1606867200000,"open":"584.84","high":"605.39","low":"573.82","close":"598.86","volume":"2236332","vol_ccy":"223633.2","vol_ccy_quote":"132106281.153","confirm":1},{"ts":1606910400000,"open":"598.87","high":"601.93","low":"583.1","close":"596.93","volume":"1357675","vol_ccy":"135767.5","vol_ccy_quote":"80809834.25625","confirm":1},{"ts":1606953600000,"open":"596.78","high":"616.45","low":"585.7","close":"614.21","volume":"1926080","vol_ccy":"192608","vol_ccy_quote":"116197517.28","confirm":1},{"ts":1606996800000,"open":"614.1","high":"624.09","low":"605.6","close":"615.63","volume":"1828304","vol_ccy":"182830.3","vol_ccy_quote":"112414185.592","confirm":1},{"ts":1607040000000,"open":"615.53","high":"620.53","low":"582.61","close":"584.89","volume":"2692543","vol_ccy":"269254.3","vol_ccy_quote":"161792216.327","confirm":1},{"ts":1607083200000,"open":"584.74","high":"595.35","low":"564.96","close":"567.51","volume":"2660333","vol_ccy":"266033.3","vol_ccy_quote":"153804492.062","confirm":1},{"ts":1607126400000,"open":"567.5","high":"597.66","low":"560.99","close":"589.43","volume":"1980465","vol_ccy":"198046.5","vol_ccy_quote":"114648128.6175","confirm":1},{"ts":1607169600000,"open":"589.37","high":"597.14","low":"584.06","close":"596.89","volume":"1230859","vol_ccy":"123085.9","vol_ccy_quote":"72850236.2035","confirm":1},{"ts":1607212800000,"open":"596.89","high":"607.89","low":"586.18","close":"592.88","volume":"1844147","vol_ccy":"184414.7","vol_ccy_quote":"109903784.612","confirm":1},{"ts":1607256000000,"open":"593.08","high":"604.18","low":"582.39","close":"602.05","volume":"1421547","vol_ccy":"142154.7","vol_ccy_quote":"84642462.2475","confirm":1},{"ts":1607299200000,"open":"602.01","high":"603.47","low":"589.93","close":"590.53","volume":"1259509","vol_ccy":"125950.9","vol_ccy_quote":"75127822.5865","confirm":1},{"ts":1607342400000,"open":"590.64","high":"597.67","low":"584.23","close":"591.59","volume":"1048398","vol_ccy":"104839.8","vol_ccy_quote":"61963729.0935","confirm":1},{"ts":1607385600000,"open":"591.57","high":"595.55","low":"570.53","close":"573.83","volume":"2312924","vol_ccy":"231292.4","vol_ccy_quote":"134813401.188","confirm":1},{"ts":1607428800000,"open":"573.72","high":"581.13","low":"548.25","close":"555.21","volume":"2419966","vol_ccy":"241996.5","vol_ccy_quote":"136625835.4365","confirm":1},{"ts":1607472000000,"open":"555.07","high":"565.1","low":"530.59","close":"561.44","volume":"4092849","vol_ccy":"409284.9","vol_ccy_quote":"226355013.945","confirm":1},{"ts":1607515200000,"open":"561.48","high":"578.19","low":"560.19","close":"573.5","volume":"2270270","vol_ccy":"227027","vol_ccy_quote":"129028525.18","confirm":1},{"ts":1607558400000,"open":"573.15","high":"575.3","low":"552.58","close":"554.99","volume":"1819455","vol_ccy":"181945.5","vol_ccy_quote":"102618171.7275","confirm":1},{"ts":1607601600000,"open":"555.12","high":"568.57","low":"548.51","close":"559.02","volume":"1847425","vol_ccy":"184742.5","vol_ccy_quote":"103050290.2125","confirm":1},{"ts":1607644800000,"open":"559.07","high":"560.67","low":"534.91","close":"539.17","volume":"3289873","vol_ccy":"328987.2","vol_ccy_quote":"180434729.6215","confirm":1},{"ts":1607688000000,"open":"539.02","high":"554.54","low":"537.27","close":"544.52","volume":"1863408","vol_ccy":"186340.8","vol_ccy_quote":"101339114.82","confirm":1},{"ts":1607731200000,"open":"544.67","high":"560.91","low":"543.44","close":"559.25","volume":"1384954","vol_ccy":"138495.4","vol_ccy_quote":"76458809.2395","confirm":1},{"ts":1607774400000,"open":"559.25","high":"574","low":"551.68","close":"568.08","volume":"1225387","vol_ccy":"122538.6","vol_ccy_quote":"69020229.12175","confirm":1},{"ts":1607817600000,"open":"568.09","high":"586.88","low":"563.31","close":"585.56","volume":"1718328","vol_ccy":"171832.8","vol_ccy_quote":"98968819.488","confirm":1},{"ts":1607860800000,"open":"585.56","high":"595.1","low":"580.1","close":"591.07","volume":"1591006","vol_ccy":"159100.5","vol_ccy_quote":"93544391.0245","confirm":1},{"ts":1607904000000,"open":"590.93","high":"591.49","low":"575.7","close":"579.79","volume":"1618506","vol_ccy":"161850.5","vol_ccy_quote":"94598034.0615","confirm":1},{"ts":1607947200000,"open":"579.78","high":"588.69","low":"576.14","close":"586.02","volume":"1342892","vol_ccy":"134289.1","vol_ccy_quote":"78244609.549","confirm":1},{"ts":1607990400000,"open":"586.15","high":"597.75","low":"578.62","close":"585.6","volume":"1887977","vol_ccy":"188797.7","vol_ccy_quote":"110829913.831","confirm":1},{"ts":1608033600000,"open":"585.68","high":"593.36","low":"582.55","close":"588.79","volume":"840747","vol_ccy":"84074.7","vol_ccy_quote":"49401873.3465","confirm":1},{"ts":1608076800000,"open":"588.64","high":"597.22","low":"580.93","close":"594.01","volume":"1416267","vol_ccy":"141626.7","vol_ccy_quote":"83588078.34","confirm":1},{"ts":1608120000000,"open":"594.4","high":"639.78","low":"591.43","close":"637.19","volume":"3901063","vol_ccy":"390106.3","vol_ccy_quote":"240188448.91","confirm":1},{"ts":1608163200000,"open":"637.2","high":"672.02","low":"634","close":"662.62","volume":"5009157","vol_ccy":"500915.7","vol_ccy_quote":"326326541.922","confirm":1},{"ts":1608206400000,"open":"662.77","high":"677.24","low":"625","close":"642.9","volume":"4786684","vol_ccy":"478668.4","vol_ccy_quote":"312081026.761","confirm":1},{"ts":1608249600000,"open":"642.74","high":"664.99","low":"630.06","close":"650.38","volume":"2140833","vol_ccy":"214083.3","vol_ccy_quote":"138520993.64025","confirm":1},{"ts":1608292800000,"open":"650.66","high":"655.22","low":"632.3","close":"654.02","volume":"1567809","vol_ccy":"156780.9","vol_ccy_quote":"101601862.245","confirm":1},{"ts":1608336000000,"open":"654.02","high":"660","low":"645.22","close":"651.14","volume":"1623657","vol_ccy":"162365.6","vol_ccy_quote":"105959043.9915","confirm":1},{"ts":1608379200000,"open":"651.14","high":"670.93","low":"648.86","close":"658.45","volume":"2766138","vol_ccy":"276613.8","vol_ccy_quote":"181830698.361","confirm":1},{"ts":1608422400000,"open":"658.35","high":"661.98","low":"640.84","close":"652.9","volume":"1925613","vol_ccy":"192561.3","vol_ccy_quote":"125842179.37275","confirm":1},{"ts":1608465600000,"open":"652.9","high":"658.22","low":"620.22","close":"638.28","volume":"1760472","vol_ccy":"176047.1","vol_ccy_quote":"113093601.516","confirm":1},{"ts":1608508800000,"open":"637.92","high":"648.58","low":"603.08","close":"606.86","volume":"2917095","vol_ccy":"291709.5","vol_ccy_quote":"182058816.045","confirm":1},{"ts":1608552000000,"open":"606.91","high":"619.83","low":"595.01","close":"607.67","volume":"2626002","vol_ccy":"262600.1","vol_ccy_quote":"159491544.471","confirm":1},{"ts":1608595200000,"open":"607.89","high":"615.67","low":"588.1","close":"611.72","volume":"2376493","vol_ccy":"237649.3","vol_ccy_quote":"143978640.1585","confirm":1},{"ts":1608638400000,"open":"611.8","high":"638.02","low":"608.46","close":"636.87","volume":"1838420","vol_ccy":"183842","vol_ccy_quote":"114678341.575","confirm":1},{"ts":1608681600000,"open":"636.87","high":"639.1","low":"592.17","close":"601.92","volume":"2403872","vol_ccy":"240387.1","vol_ccy_quote":"148442701.808","confirm":1},{"ts":1608724800000,"open":"601.82","high":"623.27","low":"547.95","close":"585.25","volume":"3461810","vol_ccy":"346181","vol_ccy_quote":"204098797.6225","confirm":1},{"ts":1608768000000,"open":"585.45","high":"586.84","low":"565.05","close":"582.56","volume":"2689100","vol_ccy":"268910","vol_ccy_quote":"155961077.25","confirm":1},{"ts":1608811200000,"open":"582.72","high":"615.43","low":"577.62","close":"612.35","volume":"1878918","vol_ccy":"187891.8","vol_ccy_quote":"112177041.354","confirm":1},{"ts":1608854400000,"open":"612.3","high":"634.84","low":"604.67","close":"629.62","volume":"1841631","vol_ccy":"184163.1","vol_ccy_quote":"114246960.30825","confirm":1},{"ts":1608897600000,"open":"629.83","high":"632.49","low":"607.69","close":"626.8","volume":"1787205","vol_ccy":"178720.5","vol_ccy_quote":"111557782.90125","confirm":1},{"ts":1608940800000,"open":"627.05","high":"637.59","low":"615","close":"622.53","volume":"1398806","vol_ccy":"139880.6","vol_ccy_quote":"87501260.2255","confirm":1},{"ts":1608984000000,"open":"622.42","high":"654.04","low":"619.42","close":"637.53","volume":"2594496","vol_ccy":"259449.6","vol_ccy_quote":"164323052.784","confirm":1},{"ts":1609027200000,"open":"637.53","high":"656.41","low":"625.26","close":"639","volume":"2502955","vol_ccy":"250295.5","vol_ccy_quote":"160076487.025","confirm":1},{"ts":1609070400000,"open":"639","high":"718.29","low":"626.36","close":"685.08","volume":"6200007","vol_ccy":"620000.7","vol_ccy_quote":"413653617.02775","confirm":1},{"ts":1609113600000,"open":"685","high":"741.3","low":"681.54","close":"732.15","volume":"3849489","vol_ccy":"384948.8","vol_ccy_quote":"273312756.62775","confirm":1},{"ts":1609156800000,"open":"732.03","high":"748.54","low":"715.02","close":"730.44","volume":"2551401","vol_ccy":"255140.1","vol_ccy_quote":"186636896.70075","confirm":1},{"ts":1609200000000,"open":"730.45","high":"740.92","low":"689.68","close":"731.81","volume":"3077382","vol_ccy":"307738.2","vol_ccy_quote":"222560882.313","confirm":1},{"ts":1609243200000,"open":"731.95","high":"740","low":"705.1","close":"732.57","volume":"2113019","vol_ccy":"211301.9","vol_ccy_quote":"153702058.5695","confirm":1},{"ts":1609286400000,"open":"732.62","high":"748.17","low":"716.38","close":"725.79","volume":"2244431","vol_ccy":"224443.1","vol_ccy_quote":"164009550.894","confirm":1},{"ts":1609329600000,"open":"725.39","high":"759.95","low":"719.56","close":"752.41","volume":"1814620","vol_ccy":"181462","vol_ccy_quote":"134159846.805","confirm":1},{"ts":1609372800000,"open":"752.51","high":"755.82","low":"727.59","close":"745.38","volume":"1842282","vol_ccy":"184228.1","vol_ccy_quote":"137309883.165","confirm":1},{"ts":1609416000000,"open":"745.57","high":"748.12","low":"721.16","close":"736.19","volume":"1615892","vol_ccy":"161589.2","vol_ccy_quote":"119214048.192","confirm":1},{"ts":1609459200000,"open":"736.26","high":"749.49","low":"724.31","close":"739.16","volume":"1230798","vol_ccy":"123079.8","vol_ccy_quote":"90747351.939","confirm":1},{"ts":1609502400000,"open":"739.16","high":"744.25","low":"714.66","close":"729.19","volume":"1261347","vol_ccy":"126134.7","vol_ccy_quote":"92307265.4805","confirm":1},{"ts":1609545600000,"open":"729.02","high":"740.79","low":"715.1","close":"730","volume":"1717830","vol_ccy":"171783","vol_ccy_quote":"125182996.1325","confirm":1},{"ts":1609588800000,"open":"729.89","high":"787.5","low":"728.84","close":"774.93","volume":"4130478","vol_ccy":"413047.8","vol_ccy_quote":"311970872.862","confirm":1},{"ts":1609632000000,"open":"774.69","high":"833","low":"769.18","close":"830.52","volume":"2298156","vol_ccy":"229815.6","vol_ccy_quote":"184277064.321","confirm":1},{"ts":1609675200000,"open":"830.26","high":"1018.46","low":"827.18","close":"978.92","volume":"8853768","vol_ccy":"885376.8","vol_ccy_quote":"808973209.044","confirm":1},{"ts":1609718400000,"open":"978.94","high":"1174.57","low":"885.86","close":"974.57","volume":"12809720","vol_ccy":"1280972","vol_ccy_quote":"1285436187.42","confirm":1},{"ts":1609761600000,"open":"974.13","high":"1056","low":"955","close":"1043.37","volume":"6034608","vol_ccy":"603460.7","vol_ccy_quote":"607760458.2","confirm":1},{"ts":1609804800000,"open":"1042.95","high":"1135.99","low":"972.29","close":"1043.01","volume":"6684246","vol_ccy":"668424.6","vol_ccy_quote":"700883298.576","confirm":1},{"ts":1609848000000,"open":"1043.2","high":"1125.3","low":"1002.19","close":"1099.97","volume":"3891798","vol_ccy":"389179.8","vol_ccy_quote":"415513651.167","confirm":1},{"ts":1609891200000,"open":"1100.6","high":"1177.16","low":"1056.27","close":"1157.57","volume":"4190337","vol_ccy":"419033.7","vol_ccy_quote":"470532941.73","confirm":1},{"ts":1609934400000,"open":"1157.26","high":"1214.8","low":"1113.68","close":"1208.65","volume":"4974500","vol_ccy":"497450","vol_ccy_quote":"583806076.375","confirm":1},{"ts":1609977600000,"open":"1209.14","high":"1229.27","low":"1157.36","close":"1202.24","volume":"2870819","vol_ccy":"287081.9","vol_ccy_quote":"344355456.75475","confirm":1},{"ts":1610020800000,"open":"1202.24","high":"1294.59","low":"1145.24","close":"1226.17","volume":"5516194","vol_ccy":"551619.3","vol_ccy_quote":"671353906.964","confirm":1},{"ts":1610064000000,"open":"1226.75","high":"1275.39","low":"1062.62","close":"1259.64","volume":"6280626","vol_ccy":"628062.6","vol_ccy_quote":"757506301.86","confirm":1},{"ts":1610107200000,"open":"1259.55","high":"1279.38","low":"1134.44","close":"1216.95","volume":"4464310","vol_ccy":"446431","vol_ccy_quote":"545797611.98","confirm":1},{"ts":1610150400000,"open":"1217.39","high":"1239.53","low":"1172","close":"1220.93","volume":"2371254","vol_ccy":"237125.4","vol_ccy_quote":"287505655.2975","confirm":1},{"ts":1610193600000,"open":"1221.62","high":"1309","low":"1194.46","close":"1277.99","volume":"1936158","vol_ccy":"193615.8","vol_ccy_quote":"242168350.1265","confirm":1},{"ts":1610236800000,"open":"1277.92","high":"1351","low":"1256.46","close":"1258.13","volume":"3270606","vol_ccy":"327060.6","vol_ccy_quote":"420559866.6765","confirm":1},{"ts":1610280000000,"open":"1258.46","high":"1326.77","low":"1238.39","close":"1256","volume":"3219878","vol_ccy":"321987.8","vol_ccy_quote":"408893917.159","confirm":1},{"ts":1610323200000,"open":"1256","high":"1260.78","low":"1007.4","close":"1068.63","volume":"8875320","vol_ccy":"887531.9","vol_ccy_quote":"1019066461.23","confirm":1},{"ts":1610366400000,"open":"1067.91","high":"1102.82","low":"915","close":"1085.99","volume":"8699163","vol_ccy":"869916.3","vol_ccy_quote":"907261806.759","confirm":1},{"ts":1610409600000,"open":"1086.65","high":"1152.34","low":"1038.59","close":"1099.1","volume":"3242682","vol_ccy":"324268.1","vol_ccy_quote":"354804536.394","confirm":1},{"ts":1610452800000,"open":"1099.66","high":"1126.56","low":"1008","close":"1049.56","volume":"3771727","vol_ccy":"377172.7","vol_ccy_quote":"403931217.2015","confirm":1},{"ts":1610496000000,"open":"1049.76","high":"1097.56","low":"987.12","close":"1061.46","volume":"3369241","vol_ccy":"336924.1","vol_ccy_quote":"353424957.7975","confirm":1},{"ts":1610539200000,"open":"1061.55","high":"1137.34","low":"1043.62","close":"1129.98","volume":"1860617","vol_ccy":"186061.6","vol_ccy_quote":"203388230.65825","confirm":1},{"ts":1610582400000,"open":"1130.23","high":"1176.56","low":"1087.45","close":"1167.53","volume":"2109841","vol_ccy":"210984.1","vol_ccy_quote":"240615234.46425","confirm":1},{"ts":1610625600000,"open":"1167.34","high":"1247.89","low":"1148.23","close":"1232.01","volume":"2453273","vol_ccy":"245327.2","vol_ccy_quote":"294114926.83275","confirm":1},{"ts":1610668800000,"open":"1232.01","high":"1258.7","low":"1176.73","close":"1226.18","volume":"2562492","vol_ccy":"256249.2","vol_ccy_quote":"313496552.526","confirm":1},{"ts":1610712000000,"open":"1226.52","high":"1230.99","low":"1068.85","close":"1168.38","volume":"4197567","vol_ccy":"419756.7","vol_ccy_quote":"492662142.4395","confirm":1},{"ts":1610755200000,"open":"1168.54","high":"1227.51","low":"1152.62","close":"1220.13","volume":"1871577","vol_ccy":"187157.7","vol_ccy_quote":"223129409.94","confirm":1},{"ts":1610798400000,"open":"1220.74","high":"1294.42","low":"1188.68","close":"1227.48","volume":"2583058","vol_ccy":"258305.7","vol_ccy_quote":"318447139.414","confirm":1},{"ts":1610841600000,"open":"1227.68","high":"1258.55","low":"1163.52","close":"1219.58","volume":"2297037","vol_ccy":"229703.6","vol_ccy_quote":"279625779.38025","confirm":1},{"ts":1610884800000,"open":"1220.49","high":"1270.82","low":"1191.64","close":"1232.9","volume":"1581802","vol_ccy":"158180.2","vol_ccy_quote":"194397534.0425","confirm":1},{"ts":1610928000000,"open":"1232.85","high":"1247.78","low":"1182.88","close":"1226.13","volume":"1511084","vol_ccy":"151108.4","vol_ccy_quote":"184716419.244","confirm":1},{"ts":1610971200000,"open":"1226.27","high":"1262.28","low":"1211","close":"1260","volume":"1541190","vol_ccy":"154119","vol_ccy_quote":"191090221.6125","confirm":1},{"ts":1611014400000,"open":"1260","high":"1436.62","low":"1254.29","close":"1431.48","volume":"3811107","vol_ccy":"381110.6","vol_ccy_quote":"512821605.14325","confirm":1},{"ts":1611057600000,"open":"1430.6","high":"1442.24","low":"1335.67","close":"1366.25","volume":"3576508","vol_ccy":"357650.8","vol_ccy_quote":"498454343.452","confirm":1},{"ts":1611100800000,"open":"1365.93","high":"1408.28","low":"1251.58","close":"1266.19","volume":"4297978","vol_ccy":"429797.7","vol_ccy_quote":"568620340.411","confirm":1},{"ts":1611144000000,"open":"1265.97","high":"1390.27","low":"1235.91","close":"1378.52","volume":"3779471","vol_ccy":"377947.1","vol_ccy_quote":"498008610.38925","confirm":1},{"ts":1611187200000,"open":"1378.4","high":"1389.88","low":"1224","close":"1236.31","volume":"4238564","vol_ccy":"423856.3","vol_ccy_quote":"554042833.619","confirm":1},{"ts":1611230400000,"open":"1236.31","high":"1259.9","low":"1081.2","close":"1110.24","volume":"4974068","vol_ccy":"497406.8","vol_ccy_quote":"582917246.505","confirm":1},{"ts":1611273600000,"open":"1110.33","high":"1211.1","low":"1038.35","close":"1198.31","volume":"5636280","vol_ccy":"563628","vol_ccy_quote":"642266787.63","confirm":1},{"ts":1611316800000,"open":"1198.65","high":"1273.38","low":"1193.89","close":"1233.7","volume":"1990356","vol_ccy":"199035.6","vol_ccy_quote":"243799701.618","confirm":1},{"ts":1611360000000,"open":"1232.93","high":"1272.47","low":"1206.28","close":"1219.73","volume":"2117458","vol_ccy":"211745.8","vol_ccy_quote":"261051338.8945","confirm":1},{"ts":1611403200000,"open":"1219.73","high":"1264.12","low":"1195.58","close":"1233.92","volume":"1712444","vol_ccy":"171244.4","vol_ccy_quote":"210345918.185","confirm":1},{"ts":1611446400000,"open":"1233.89","high":"1350","low":"1220","close":"1343.89","volume":"2137504","vol_ccy":"213750.4","vol_ccy_quote":"275085008.528","confirm":1},{"ts":1611489600000,"open":"1343.83","high":"1399.55","low":"1300.13","close":"1392.88","volume":"2092960","vol_ccy":"209295.9","vol_ccy_quote":"284453670.36","confirm":1},{"ts":1611532800000,"open":"1392.81","high":"1479","low":"1379.16","close":"1411.49","volume":"2779254","vol_ccy":"277925.3","vol_ccy_quote":"393435365.121","confirm":1},{"ts":1611576000000,"open":"1411.47","high":"1444","low":"1291.88","close":"1318.18","volume":"3103216","vol_ccy":"310321.6","vol_ccy_quote":"424018003.612","confirm":1},{"ts":1611619200000,"open":"1317.51","high":"1378","low":"1293.16","close":"1313.39","volume":"2721508","vol_ccy":"272150.8","vol_ccy_quote":"360739967.662","confirm":1},{"ts":1611662400000,"open":"1313.4","high":"1376.02","low":"1243.62","close":"1367.54","volume":"3122193","vol_ccy":"312219.3","vol_ccy_quote":"413735844.2985","confirm":1},{"ts":1611705600000,"open":"1367.66","high":"1375.29","low":"1246.27","close":"1249.02","volume":"2585133","vol_ccy":"258513.3","vol_ccy_quote":"338538677.148","confirm":1},{"ts":1611748800000,"open":"1249.03","high":"1308.38","low":"1204.79","close":"1239.42","volume":"4817400","vol_ccy":"481740","vol_ccy_quote":"602370104.7","confirm":1},{"ts":1611792000000,"open":"1239.42","high":"1325.09","low":"1217.68","close":"1303.64","volume":"2435380","vol_ccy":"243538","vol_ccy_quote":"309648216.635","confirm":1},{"ts":1611835200000,"open":"1303.89","high":"1361.39","low":"1294","close":"1329.48","volume":"2193461","vol_ccy":"219346.1","vol_ccy_quote":"290017219.959","confirm":1},{"ts":1611878400000,"open":"1329.23","high":"1432","low":"1285.35","close":"1419.31","volume":"3987264","vol_ccy":"398726.4","vol_ccy_quote":"544848660.624","confirm":1},{"ts":1611921600000,"open":"1419.51","high":"1441.08","low":"1311.81","close":"1379.26","volume":"2708529","vol_ccy":"270852.9","vol_ccy_quote":"375920802.7035","confirm":1},{"ts":1611964800000,"open":"1380.13","high":"1408.28","low":"1326.5","close":"1339.59","volume":"1747332","vol_ccy":"174733.2","vol_ccy_quote":"238270559.85","confirm":1},{"ts":1612008000000,"open":"1339.5","high":"1392.93","low":"1329.62","close":"1379.82","volume":"965388","vol_ccy":"96538.7","vol_ccy_quote":"131337899.889","confirm":1},{"ts":1612051200000,"open":"1379.57","high":"1381.4","low":"1338.03","close":"1354.14","volume":"860438","vol_ccy":"86043.8","vol_ccy_quote":"117302221.883","confirm":1},{"ts":1612094400000,"open":"1354","high":"1372.4","low":"1281.03","close":"1312.55","volume":"1615822","vol_ccy":"161582.2","vol_ccy_quote":"214903518.089","confirm":1},{"ts":1612137600000,"open":"1312.45","high":"1347.26","low":"1269.51","close":"1337.72","volume":"1438546","vol_ccy":"143854.6","vol_ccy_quote":"189418386.731","confirm":1},{"ts":1612180800000,"open":"1337.54","high":"1378","low":"1299.01","close":"1375.34","volume":"843853","vol_ccy":"84385.3","vol_ccy_quote":"113706871.15425","confirm":1},{"ts":1612224000000,"open":"1375.28","high":"1465.03","low":"1363.01","close":"1420.83","volume":"2405488","vol_ccy":"240548.8","vol_ccy_quote":"338220633.38","confirm":1},{"ts":1612267200000,"open":"1421.23","high":"1548.45","low":"1409.65","close":"1513.74","volume":"3109386","vol_ccy":"310938.6","vol_ccy_quote":"458095733.8755","confirm":1},{"ts":1612310400000,"open":"1513.73","high":"1575.4","low":"1509.24","close":"1539.18","volume":"2407330","vol_ccy":"240733","vol_ccy_quote":"369377706.0375","confirm":1},{"ts":1612353600000,"open":"1539.18","high":"1671.51","low":"1524.46","close":"1664.8","volume":"2330845","vol_ccy":"233084.5","vol_ccy_quote":"372932286.44375","confirm":1},{"ts":1612396800000,"open":"1665.27","high":"1699.63","low":"1573.6","close":"1615","volume":"2918872","vol_ccy":"291887.1","vol_ccy_quote":"478220691.3","confirm":1},{"ts":1612440000000,"open":"1615","high":"1676.48","low":"1558","close":"1594.46","volume":"2751834","vol_ccy":"275183.3","vol_ccy_quote":"443316329.649","confirm":1},{"ts":1612483200000,"open":"1594.2","high":"1680.95","low":"1590.57","close":"1663.37","volume":"1859928","vol_ccy":"185992.8","vol_ccy_quote":"303590932.638","confirm":1},{"ts":1612526400000,"open":"1663.45","high":"1764.38","low":"1656","close":"1716.92","volume":"2434417","vol_ccy":"243441.6","vol_ccy_quote":"413896535.31875","confirm":1},{"ts":1612569600000,"open":"1717.26","high":"1744.99","low":"1646.23","close":"1683.93","volume":"2209299","vol_ccy":"220929.9","vol_ccy_quote":"375161615.51475","confirm":1},{"ts":1612612800000,"open":"1683.93","high":"1722.19","low":"1660.23","close":"1677.71","volume":"1380818","vol_ccy":"138081.8","vol_ccy_quote":"232807986.027","confirm":1},{"ts":1612656000000,"open":"1678.62","high":"1695","low":"1585.56","close":"1626.92","volume":"1890026","vol_ccy":"189002.6","vol_ccy_quote":"311197505.965","confirm":1},{"ts":1612699200000,"open":"1626.01","high":"1631.48","low":"1493","close":"1612.97","volume":"3293660","vol_ccy":"329366","vol_ccy_quote":"523976841.59","confirm":1},{"ts":1612742400000,"open":"1613.48","high":"1669.24","low":"1566","close":"1663.12","volume":"1869874","vol_ccy":"186987.4","vol_ccy_quote":"304408007.704","confirm":1},{"ts":1612785600000,"open":"1663.26","high":"1777.73","low":"1644.72","close":"1752.48","volume":"3516248","vol_ccy":"351624.8","vol_ccy_quote":"601119297.778","confirm":1},{"ts":1612828800000,"open":"1752.62","high":"1827.99","low":"1710.21","close":"1754.99","volume":"2361585","vol_ccy":"236158.5","vol_ccy_quote":"415981980.22125","confirm":1},{"ts":1612872000000,"open":"1754.73","high":"1794.71","low":"1715.8","close":"1770","volume":"1364172","vol_ccy":"136417.2","vol_ccy_quote":"239931935.532","confirm":1},{"ts":1612915200000,"open":"1770.34","high":"1845.63","low":"1759.01","close":"1794.17","volume":"1932661","vol_ccy":"193266.1","vol_ccy_quote":"346388415.20375","confirm":1},{"ts":1612958400000,"open":"1792.92","high":"1792.92","low":"1677.17","close":"1742.92","volume":"1937153","vol_ccy":"193715.3","vol_ccy_quote":"339288957.93225","confirm":1},{"ts":1613001600000,"open":"1742.8","high":"1791.45","low":"1703.7","close":"1765.01","volume":"987118","vol_ccy":"98711.8","vol_ccy_quote":"172818696.732","confirm":1},{"ts":1613044800000,"open":"1766.08","high":"1825.46","low":"1756.6","close":"1787.39","volume":"1227995","vol_ccy":"122799.5","vol_ccy_quote":"219059879.05875","confirm":1},{"ts":1613088000000,"open":"1786.76","high":"1811.5","low":"1739.85","close":"1779.53","volume":"844992","vol_ccy":"84499.2","vol_ccy_quote":"150358721.472","confirm":1},{"ts":1613131200000,"open":"1779.52","high":"1871.29","low":"1750.43","close":"1841.68","volume":"1534991","vol_ccy":"153499.1","vol_ccy_quote":"277945425.343","confirm":1},{"ts":1613174400000,"open":"1841.2","high":"1874.37","low":"1761","close":"1781.29","volume":"1501218","vol_ccy":"150121.8","vol_ccy_quote":"272390751.837","confirm":1},{"ts":1613217600000,"open":"1782.01","high":"1826.39","low":"1764","close":"1817.52","volume":"805499","vol_ccy":"80549.9","vol_ccy_quote":"144786834.252","confirm":1},{"ts":1613260800000,"open":"1817.36","high":"1854.9","low":"1802.14","close":"1834.16","volume":"900428","vol_ccy":"90042.8","vol_ccy_quote":"164520801.592","confirm":1},{"ts":1613304000000,"open":"1834.16","high":"1847.69","low":"1783.38","close":"1801.98","volume":"733454","vol_ccy":"73345.4","vol_ccy_quote":"133254106.0835","confirm":1},{"ts":1613347200000,"open":"1801.5","high":"1814.61","low":"1656.09","close":"1788.93","volume":"2588980","vol_ccy":"258897.9","vol_ccy_quote":"457028108.685","confirm":1},{"ts":1613390400000,"open":"1789.07","high":"1838","low":"1762.48","close":"1779.03","volume":"1055766","vol_ccy":"105576.5","vol_ccy_quote":"189208575.807","confirm":1},{"ts":1613433600000,"open":"1779.65","high":"1829.9","low":"1746","close":"1783.82","volume":"1175763","vol_ccy":"117576.3","vol_ccy_quote":"209855177.23275","confirm":1},{"ts":1613476800000,"open":"1784.04","high":"1830.13","low":"1724.28","close":"1782.69","volume":"1406534","vol_ccy":"140653.4","vol_ccy_quote":"250403138.219","confirm":1},{"ts":1613520000000,"open":"1782.44","high":"1824.92","low":"1735","close":"1809.07","volume":"1345121","vol_ccy":"134512","vol_ccy_quote":"240488466.82575","confirm":1},{"ts":1613563200000,"open":"1809.06","high":"1860.67","low":"1799","close":"1849.04","volume":"1153496","vol_ccy":"115349.5","vol_ccy_quote":"211025460.598","confirm":1},{"ts":1613606400000,"open":"1849.18","high":"1935.39","low":"1849.18","close":"1900.66","volume":"1281194","vol_ccy":"128119.4","vol_ccy_quote":"241326022.1385","confirm":1},{"ts":1613649600000,"open":"1900.58","high":"1952.34","low":"1882.39","close":"1938.99","volume":"947338","vol_ccy":"94733.7","vol_ccy_quote":"181753900.335","confirm":1},{"ts":1613692800000,"open":"1938.85","high":"1952.75","low":"1893.77","close":"1936.64","volume":"985339","vol_ccy":"98533.9","vol_ccy_quote":"190219940.28475","confirm":1},{"ts":1613736000000,"open":"1936.64","high":"1976.67","low":"1915.01","close":"1955.85","volume":"1001179","vol_ccy":"100117.9","vol_ccy_quote":"194833688.41075","confirm":1},{"ts":1613779200000,"open":"1956.22","high":"2042.18","low":"1922.11","close":"2004.97","volume":"1683723","vol_ccy":"168372.3","vol_ccy_quote":"333607824.051","confirm":1},{"ts":1613822400000,"open":"2004.49","high":"2041.65","low":"1800.03","close":"1913.71","volume":"2227275","vol_ccy":"222727.5","vol_ccy_quote":"432084668.175","confirm":1},{"ts":1613865600000,"open":"1912.5","high":"1976.4","low":"1884.76","close":"1963.2","volume":"1180285","vol_ccy":"118028.5","vol_ccy_quote":"228292495.1275","confirm":1},{"ts":1613908800000,"open":"1963.2","high":"1979","low":"1902.76","close":"1933.63","volume":"788491","vol_ccy":"78849.1","vol_ccy_quote":"153333705.19225","confirm":1},{"ts":1613952000000,"open":"1933.64","high":"1937.1","low":"1776.47","close":"1804.84","volume":"2252710","vol_ccy":"225270.9","vol_ccy_quote":"419682688.8875","confirm":1},{"ts":1613995200000,"open":"1805.53","high":"1811.34","low":"1534.65","close":"1777.1","volume":"4216797","vol_ccy":"421679.6","vol_ccy_quote":"730414600.7535","confirm":1},{"ts":1614038400000,"open":"1776.6","high":"1781.97","low":"1348.73","close":"1453.91","volume":"5946854","vol_ccy":"594685.4","vol_ccy_quote":"945729678.3335","confirm":1},{"ts":1614081600000,"open":"1453.91","high":"1607.2","low":"1425.37","close":"1579.33","volume":"2735904","vol_ccy":"273590.4","vol_ccy_quote":"414886846.056","confirm":1},{"ts":1614124800000,"open":"1579.19","high":"1714.22","low":"1501.34","close":"1677.22","volume":"1944080","vol_ccy":"194408","vol_ccy_quote":"314550685.94","confirm":1},{"ts":1614168000000,"open":"1677.92","high":"1708.26","low":"1554.38","close":"1624.15","volume":"2326751","vol_ccy":"232675.1","vol_ccy_quote":"381861138.93025","confirm":1},{"ts":1614211200000,"open":"1623.83","high":"1657.84","low":"1578.22","close":"1621.67","volume":"1221504","vol_ccy":"122150.4","vol_ccy_quote":"197931286.656","confirm":1},{"ts":1614254400000,"open":"1623.56","high":"1671.23","low":"1458.01","close":"1482.51","volume":"1665461","vol_ccy":"166546","vol_ccy_quote":"259616640.69775","confirm":1},{"ts":1614297600000,"open":"1482.36","high":"1530","low":"1400.4","close":"1483.01","volume":"2536929","vol_ccy":"253692.9","vol_ccy_quote":"373928747.25825","confirm":1},{"ts":1614340800000,"open":"1483.91","high":"1562.6","low":"1409.73","close":"1443.86","volume":"1550808","vol_ccy":"155080.8","vol_ccy_quote":"228748057.02","confirm":1},{"ts":1614384000000,"open":"1444.38","high":"1529.48","low":"1438.54","close":"1468.77","volume":"1269055","vol_ccy":"126905.5","vol_ccy_quote":"186588204.85875","confirm":1},{"ts":1614427200000,"open":"1469.13","high":"1522.88","low":"1425.2","close":"1459.21","volume":"1381947","vol_ccy":"138194.6","vol_ccy_quote":"203022524.7435","confirm":1},{"ts":1614470400000,"open":"1458.81","high":"1468.61","low":"1312.4","close":"1370.81","volume":"2426727","vol_ccy":"242672.6","vol_ccy_quote":"340386682.70025","confirm":1},{"ts":1614513600000,"open":"1371.53","high":"1442.58","low":"1290.45","close":"1419.3","volume":"2260354","vol_ccy":"226035.4","vol_ccy_quote":"312146976.161","confirm":1},{"ts":1614556800000,"open":"1418.91","high":"1531.58","low":"1410.1","close":"1525.06","volume":"1738949","vol_ccy":"173894.9","vol_ccy_quote":"255871129.54625","confirm":1},{"ts":1614600000000,"open":"1525.2","high":"1572.45","low":"1502.66","close":"1569.79","volume":"1436693","vol_ccy":"143669.3","vol_ccy_quote":"221613486.9825","confirm":1},{"ts":1614643200000,"open":"1570.13","high":"1603.63","low":"1530.17","close":"1567","volume":"1569514","vol_ccy":"156951.4","vol_ccy_quote":"246057810.7005","confirm":1},{"ts":1614686400000,"open":"1567.7","high":"1593.96","low":"1455.19","close":"1486.2","volume":"1663326","vol_ccy":"166332.6","vol_ccy_quote":"253784043.6075","confirm":1},{"ts":1614729600000,"open":"1485.81","high":"1615.09","low":"1475.06","close":"1608.12","volume":"1643947","vol_ccy":"164394.7","vol_ccy_quote":"254157494.094","confirm":1},{"ts":1614772800000,"open":"1607.7","high":"1660","low":"1565.2","close":"1567.97","volume":"2219257","vol_ccy":"221925.7","vol_ccy_quote":"355129388.83975","confirm":1},{"ts":1614816000000,"open":"1568.33","high":"1624.88","low":"1527.12","close":"1563.23","volume":"1838298","vol_ccy":"183829.8","vol_ccy_quote":"288776394.522","confirm":1},{"ts":1614859200000,"open":"1562.19","high":"1604.26","low":"1506","close":"1539.61","volume":"1481724","vol_ccy":"148172.4","vol_ccy_quote":"230113959.786","confirm":1},{"ts":1614902400000,"open":"1539.69","high":"1541.81","low":"1442.25","close":"1480.63","volume":"1546234","vol_ccy":"154623.4","vol_ccy_quote":"232104412.623","confirm":1},{"ts":1614945600000,"open":"1481.23","high":"1549.23","low":"1448.56","close":"1529.32","volume":"1974174","vol_ccy":"197417.4","vol_ccy_quote":"296537715.279","confirm":1},{"ts":1614988800000,"open":"1529.02","high":"1598","low":"1519.66","close":"1564.79","volume":"1290031","vol_ccy":"129003.1","vol_ccy_quote":"200324721.38925","confirm":1},{"ts":1615032000000,"open":"1564.71","high":"1671.87","low":"1513.24","close":"1650.39","volume":"1795942","vol_ccy":"179594.1","vol_ccy_quote":"287360148.6955","confirm":1},{"ts":1615075200000,"open":"1650.76","high":"1698.4","low":"1636.45","close":"1679.44","volume":"1718864","vol_ccy":"171886.4","vol_ccy_quote":"286407862.58","confirm":1},{"ts":1615118400000,"open":"1679.47","high":"1735","low":"1630.53","close":"1726.16","volume":"1445808","vol_ccy":"144580.8","vol_ccy_quote":"244744932.432","confirm":1},{"ts":1615161600000,"open":"1725.76","high":"1756.61","low":"1666.03","close":"1722.43","volume":"2235384","vol_ccy":"223538.4","vol_ccy_quote":"383973586.218","confirm":1},{"ts":1615204800000,"open":"1722.86","high":"1843.32","low":"1704.32","close":"1832.62","volume":"1605669","vol_ccy":"160566.9","vol_ccy_quote":"285131489.682","confirm":1},{"ts":1615248000000,"open":"1832.97","high":"1861.28","low":"1807.47","close":"1828.46","volume":"1662631","vol_ccy":"166263.1","vol_ccy_quote":"304684612.5895","confirm":1},{"ts":1615291200000,"open":"1828.46","high":"1871.63","low":"1798.5","close":"1871.55","volume":"1197240","vol_ccy":"119724","vol_ccy_quote":"220595660.34","confirm":1},{"ts":1615334400000,"open":"1871.55","high":"1879.5","low":"1758","close":"1814.81","volume":"2243950","vol_ccy":"224394.9","vol_ccy_quote":"410859391.175","confirm":1},{"ts":1615377600000,"open":"1814.66","high":"1872.01","low":"1762","close":"1794.3","volume":"1952874","vol_ccy":"195287.4","vol_ccy_quote":"353615194.8945","confirm":1},{"ts":1615420800000,"open":"1794.93","high":"1816.39","low":"1726","close":"1780.39","volume":"2088453","vol_ccy":"208845.3","vol_ccy_quote":"371625070.06575","confirm":1},{"ts":1615464000000,"open":"1780.32","high":"1848.46","low":"1768.6","close":"1827.43","volume":"1815777","vol_ccy":"181577.6","vol_ccy_quote":"327966095.68425","confirm":1},{"ts":1615507200000,"open":"1827.02","high":"1844.99","low":"1755.92","close":"1774.21","volume":"1393720","vol_ccy":"139372","vol_ccy_quote":"250944164.02","confirm":1},{"ts":1615550400000,"open":"1773.67","high":"1786.54","low":"1720.05","close":"1767.83","volume":"1599377","vol_ccy":"159937.6","vol_ccy_quote":"281813825.99825","confirm":1},{"ts":1615593600000,"open":"1767.37","high":"1893.13","low":"1727.62","close":"1874.28","volume":"1611022","vol_ccy":"161102.2","vol_ccy_quote":"292497154.32","confirm":1},{"ts":1615636800000,"open":"1874.5","high":"1947","low":"1861","close":"1922.26","volume":"1274929","vol_ccy":"127492.9","vol_ccy_quote":"242388226.551","confirm":1},{"ts":1615680000000,"open":"1922.74","high":"1932.99","low":"1848.02","close":"1880.33","volume":"1430149","vol_ccy":"143014.9","vol_ccy_quote":"271159110.698","confirm":1},{"ts":1615723200000,"open":"1879.92","high":"1894.78","low":"1836.16","close":"1848.16","volume":"1238161","vol_ccy":"123816","vol_ccy_quote":"230886691.5555","confirm":1},{"ts":1615766400000,"open":"1848.12","high":"1894.99","low":"1735","close":"1770","volume":"3109401","vol_ccy":"310940.1","vol_ccy_quote":"563432012.05275","confirm":1},{"ts":1615809600000,"open":"1770.01","high":"1810","low":"1744.59","close":"1794.85","volume":"1364086","vol_ccy":"136408.6","vol_ccy_quote":"242788551.8175","confirm":1},{"ts":1615852800000,"open":"1794.82","high":"1819.93","low":"1712.24","close":"1793.4","volume":"1800423","vol_ccy":"180042.3","vol_ccy_quote":"320492848.12425","confirm":1},{"ts":1615896000000,"open":"1793.39","high":"1814.59","low":"1762.29","close":"1805.43","volume":"788215","vol_ccy":"78821.5","vol_ccy_quote":"141399859.3875","confirm":1},{"ts":1615939200000,"open":"1805.6","high":"1813.1","low":"1750.53","close":"1759.41","volume":"1244211","vol_ccy":"124421","vol_ccy_quote":"221738307.576","confirm":1},{"ts":1615982400000,"open":"1759.61","high":"1840.54","low":"1741.06","close":"1825.55","volume":"1204593","vol_ccy":"120459.2","vol_ccy_quote":"215825723.217","confirm":1},{"ts":1616025600000,"open":"1825.75","high":"1851.23","low":"1793.02","close":"1800.9","volume":"1093789","vol_ccy":"109378.8","vol_ccy_quote":"198820761.0025","confirm":1},{"ts":1616068800000,"open":"1800.9","high":"1832.62","low":"1757.38","close":"1775.13","volume":"1303523","vol_ccy":"130352.2","vol_ccy_quote":"233527123.09225","confirm":1},{"ts":1616112000000,"open":"1775.13","high":"1823.57","low":"1731.43","close":"1819.85","volume":"1373069","vol_ccy":"137306.9","vol_ccy_quote":"245435397.2155","confirm":1},{"ts":1616155200000,"open":"1820.47","high":"1842.24","low":"1801.74","close":"1809.87","volume":"788940","vol_ccy":"78894","vol_ccy_quote":"143475050.52","confirm":1},{"ts":1616198400000,"open":"1809.59","high":"1847.93","low":"1801.38","close":"1842.72","volume":"803890","vol_ccy":"80389","vol_ccy_quote":"146742482.545","confirm":1},{"ts":1616241600000,"open":"1842.73","high":"1872.87","low":"1801.02","close":"1805.84","volume":"1252615","vol_ccy":"125261.5","vol_ccy_quote":"229305580.8225","confirm":1},{"ts":1616284800000,"open":"1805.83","high":"1816.82","low":"1744.58","close":"1773.57","volume":"1259355","vol_ccy":"125935.4","vol_ccy_quote":"224820054.6","confirm":1},{"ts":1616328000000,"open":"1773.38","high":"1809.84","low":"1759.53","close":"1782.33","volume":"674407","vol_ccy":"67440.7","vol_ccy_quote":"120130095.689","confirm":1},{"ts":1616371200000,"open":"1782.6","high":"1808.86","low":"1753.45","close":"1797.12","volume":"1025148","vol_ccy":"102514.8","vol_ccy_quote":"183040944.261","confirm":1},{"ts":1616414400000,"open":"1797.36","high":"1798.9","low":"1652.02","close":"1680.47","volume":"1679241","vol_ccy":"167924.1","vol_ccy_quote":"290876026.96875","confirm":1},{"ts":1616457600000,"open":"1680.74","high":"1714","low":"1652.42","close":"1687.14","volume":"1063367","vol_ccy":"106336.7","vol_ccy_quote":"179025809.7025","confirm":1},{"ts":1616500800000,"open":"1687.83","high":"1721.66","low":"1660","close":"1669.18","volume":"902954","vol_ccy":"90295.4","vol_ccy_quote":"152117725.7795","confirm":1},{"ts":1616544000000,"open":"1669.18","high":"1719.41","low":"1647.69","close":"1715.75","volume":"1071665","vol_ccy":"107166.5","vol_ccy_quote":"180897855.74875","confirm":1},{"ts":1616587200000,"open":"1716.11","high":"1741.82","low":"1543.79","close":"1581.99","volume":"2110798","vol_ccy":"211079.8","vol_ccy_quote":"347422047.5145","confirm":1},{"ts":1616630400000,"open":"1582","high":"1621.85","low":"1548.71","close":"1593.23","volume":"1438663","vol_ccy":"143866.3","vol_ccy_quote":"228236331.96925","confirm":1},{"ts":1616673600000,"open":"1593.22","high":"1619.71","low":"1555.2","close":"1585.8","volume":"1619031","vol_ccy":"161903.1","vol_ccy_quote":"257180241.04575","confirm":1},{"ts":1616716800000,"open":"1585.8","high":"1637.31","low":"1585.8","close":"1619.08","volume":"1000417","vol_ccy":"100041.6","vol_ccy_quote":"160766761.79575","confirm":1},{"ts":1616760000000,"open":"1619.52","high":"1699.3","low":"1614.12","close":"1697.61","volume":"998529","vol_ccy":"99852.9","vol_ccy_quote":"165519911.52375","confirm":1},{"ts":1616803200000,"open":"1697.61","high":"1718.45","low":"1675.38","close":"1681.06","volume":"956125","vol_ccy":"95612.5","vol_ccy_quote":"161883914.0625","confirm":1},{"ts":1616846400000,"open":"1681.78","high":"1734","low":"1667.05","close":"1713.69","volume":"824972","vol_ccy":"82497.2","vol_ccy_quote":"140173467.436","confirm":1},{"ts":1616889600000,"open":"1713.27","high":"1727.15","low":"1701.01","close":"1705","volume":"587037","vol_ccy":"58703.7","vol_ccy_quote":"100477693.19775","confirm":1},{"ts":1616932800000,"open":"1705.17","high":"1714.81","low":"1661.05","close":"1686.69","volume":"842734","vol_ccy":"84273.3","vol_ccy_quote":"142584693.662","confirm":1},{"ts":1616976000000,"open":"1686.96","high":"1776.49","low":"1678.07","close":"1765.06","volume":"1103344","vol_ccy":"110334.4","vol_ccy_quote":"190508340.088","confirm":1},{"ts":1617019200000,"open":"1765.5","high":"1842.77","low":"1762.02","close":"1816.99","volume":"1301846","vol_ccy":"130184.6","vol_ccy_quote":"233918292.972","confirm":1},{"ts":1617062400000,"open":"1817.18","high":"1851.25","low":"1787.81","close":"1848.45","volume":"1224092","vol_ccy":"122409.2","vol_ccy_quote":"223540314.787","confirm":1},{"ts":1617105600000,"open":"1848.65","high":"1860.7","low":"1827.12","close":"1841.59","volume":"682517","vol_ccy":"68251.7","vol_ccy_quote":"125891284.4255","confirm":1},{"ts":1617148800000,"open":"1841.6","high":"1863.8","low":"1770.5","close":"1809.97","volume":"1931098","vol_ccy":"193109.8","vol_ccy_quote":"351743224.6315","confirm":1},{"ts":1617192000000,"open":"1809.96","high":"1952.34","low":"1798.13","close":"1921.98","volume":"1651829","vol_ccy":"165182.9","vol_ccy_quote":"308991545.69725","confirm":1},{"ts":1617235200000,"open":"1921.99","high":"1970","low":"1904.21","close":"1921.42","volume":"1429786","vol_ccy":"142978.6","vol_ccy_quote":"275863625.733","confirm":1},{"ts":1617278400000,"open":"1921.74","high":"1987.38","low":"1880.21","close":"1967.1","volume":"1584337","vol_ccy":"158433.6","vol_ccy_quote":"307219975.92275","confirm":1},{"ts":1617321600000,"open":"1967.54","high":"2016.93","low":"1948.15","close":"2007.35","volume":"1466583","vol_ccy":"146658.3","vol_ccy_quote":"291115625.56275","confirm":1},{"ts":1617364800000,"open":"2006.4","high":"2146.98","low":"1986.26","close":"2135.84","volume":"2139567","vol_ccy":"213956.7","vol_ccy_quote":"442648597.929","confirm":1},{"ts":1617408000000,"open":"2135.21","high":"2141.65","low":"2068.81","close":"2097.91","volume":"1235768","vol_ccy":"123576.8","vol_ccy_quote":"260857649.236","confirm":1},{"ts":1617451200000,"open":"2097.64","high":"2113.72","low":"2001","close":"2011.83","volume":"2279433","vol_ccy":"227943.2","vol_ccy_quote":"468662252.10675","confirm":1},{"ts":1617494400000,"open":"2011.82","high":"2062.87","low":"1977.42","close":"2043.52","volume":"1436098","vol_ccy":"143609.8","vol_ccy_quote":"290652951.2935","confirm":1},{"ts":1617537600000,"open":"2043.52","high":"2090.99","low":"2032.87","close":"2078.95","volume":"980932","vol_ccy":"98093.1","vol_ccy_quote":"202227224.489","confirm":1},{"ts":1617580800000,"open":"2078.96","high":"2087.25","low":"2002.65","close":"2057.9","volume":"1209378","vol_ccy":"120937.8","vol_ccy_quote":"248731563.882","confirm":1},{"ts":1617624000000,"open":"2058","high":"2136.19","low":"2052.43","close":"2109.17","volume":"1421830","vol_ccy":"142183","vol_ccy_quote":"297012822.3925","confirm":1},{"ts":1617667200000,"open":"2109.18","high":"2154","low":"2086.58","close":"2115.88","volume":"1582412","vol_ccy":"158241.2","vol_ccy_quote":"334903258.092","confirm":1},{"ts":1617710400000,"open":"2115.31","high":"2129.94","low":"2046.65","close":"2111.49","volume":"1447643","vol_ccy":"144764.3","vol_ccy_quote":"304127717.74425","confirm":1},{"ts":1617753600000,"open":"2111.84","high":"2129.34","low":"1959.01","close":"1979.86","volume":"2252167","vol_ccy":"225216.6","vol_ccy_quote":"460570966.70875","confirm":1},{"ts":1617796800000,"open":"1979.85","high":"2012","low":"1930","close":"1964.02","volume":"2354772","vol_ccy":"235477.2","vol_ccy_quote":"464235646.791","confirm":1},{"ts":1617840000000,"open":"1964.61","high":"2036.92","low":"1948.06","close":"1997.02","volume":"1263000","vol_ccy":"126300","vol_ccy_quote":"250914210.75","confirm":1},{"ts":1617883200000,"open":"1996.68","high":"2084.2","low":"1992.8","close":"2080.89","volume":"1119635","vol_ccy":"111963.5","vol_ccy_quote":"228253549.54875","confirm":1},{"ts":1617926400000,"open":"2080.42","high":"2102.78","low":"2059.98","close":"2085.79","volume":"969512","vol_ccy":"96951.2","vol_ccy_quote":"201875909.066","confirm":1},{"ts":1617969600000,"open":"2085.79","high":"2090.61","low":"2049.29","close":"2065.59","volume":"749575","vol_ccy":"74957.4","vol_ccy_quote":"155373405.15","confirm":1},{"ts":1618012800000,"open":"2065.59","high":"2207.27","low":"2057.55","close":"2161.02","volume":"1593936","vol_ccy":"159393.5","vol_ccy_quote":"338369899.212","confirm":1},{"ts":1618056000000,"open":"2161.03","high":"2167.49","low":"2083.01","close":"2134.28","volume":"1131806","vol_ccy":"113180.5","vol_ccy_quote":"241804975.8215","confirm":1},{"ts":1618099200000,"open":"2134.01","high":"2162.44","low":"2115.01","close":"2148.45","volume":"860896","vol_ccy":"86089.6","vol_ccy_quote":"184229806.984","confirm":1},{"ts":1618142400000,"open":"2148.45","high":"2168.62","low":"2123.42","close":"2153.9","volume":"605550","vol_ccy":"60555","vol_ccy_quote":"130108321.6125","confirm":1},{"ts":1618185600000,"open":"2153.9","high":"2210.63","low":"2119.28","close":"2147.28","volume":"1637864","vol_ccy":"163786.4","vol_ccy_quote":"353413789.794","confirm":1},{"ts":1618228800000,"open":"2147.4","high":"2160.48","low":"2100","close":"2137.18","volume":"990639","vol_ccy":"99063.9","vol_ccy_quote":"211626742.3335","confirm":1},{"ts":1618272000000,"open":"2137.22","high":"2234.35","low":"2135.52","close":"2232.01","volume":"1754754","vol_ccy":"175475.4","vol_ccy_quote":"383374267.035","confirm":1},{"ts":1618315200000,"open":"2232.65","high":"2319.38","low":"2219.21","close":"2300.38","volume":"1388265","vol_ccy":"138826.5","vol_ccy_quote":"314845313.4825","confirm":1},{"ts":1618358400000,"open":"2300.96","high":"2414","low":"2284.31","close":"2390.06","volume":"2094721","vol_ccy":"209472.1","vol_ccy_quote":"491700668.17325","confirm":1},{"ts":1618401600000,"open":"2390.05","high":"2447.28","low":"2290","close":"2434.21","volume":"2674307","vol_ccy":"267430.7","vol_ccy_quote":"639262333.8195","confirm":1},{"ts":1618444800000,"open":"2434.43","high":"2489.74","low":"2400.42","close":"2430.6","volume":"2044729","vol_ccy":"204472.8","vol_ccy_quote":"498667997.33775","confirm":1},{"ts":1618488000000,"open":"2430.41","high":"2547.82","low":"2424.24","close":"2516.14","volume":"1670214","vol_ccy":"167021.4","vol_ccy_quote":"414155032.0635","confirm":1},{"ts":1618531200000,"open":"2516.61","high":"2547.91","low":"2329.01","close":"2383.69","volume":"3642675","vol_ccy":"364267.5","vol_ccy_quote":"890380871.5875","confirm":1},{"ts":1618574400000,"open":"2383.24","high":"2460","low":"2297.34","close":"2422.8","volume":"1646536","vol_ccy":"164653.6","vol_ccy_quote":"393661236.292","confirm":1},{"ts":1618617600000,"open":"2423.2","high":"2494.5","low":"2392","close":"2408.37","volume":"1302553","vol_ccy":"130255.3","vol_ccy_quote":"316457530.81775","confirm":1},{"ts":1618660800000,"open":"2408","high":"2419.29","low":"2310","close":"2315.91","volume":"1915256","vol_ccy":"191525.6","vol_ccy_quote":"452632450.48","confirm":1},{"ts":1618704000000,"open":"2315.91","high":"2337.99","low":"1912.12","close":"2053.8","volume":"6422151","vol_ccy":"642215.1","vol_ccy_quote":"1383944640.8205","confirm":1},{"ts":1618747200000,"open":"2054.4","high":"2246.81","low":"2042.23","close":"2233.91","volume":"1812295","vol_ccy":"181229.5","vol_ccy_quote":"388617212.95625","confirm":1},{"ts":1618790400000,"open":"2233.78","high":"2277.35","low":"2199","close":"2246.53","volume":"1937055","vol_ccy":"193705.5","vol_ccy_quote":"433738575.9075","confirm":1},{"ts":1618833600000,"open":"2246.09","high":"2253.93","low":"2080.04","close":"2159.28","volume":"3268127","vol_ccy":"326812.7","vol_ccy_quote":"714031825.4045","confirm":1},{"ts":1618876800000,"open":"2159.54","high":"2199.82","low":"2053.61","close":"2193.35","volume":"2705029","vol_ccy":"270502.8","vol_ccy_quote":"582008629.582","confirm":1},{"ts":1618920000000,"open":"2193.96","high":"2347.14","low":"2140.01","close":"2329.91","volume":"2714301","vol_ccy":"271430.1","vol_ccy_quote":"611465514.9255","confirm":1},{"ts":1618963200000,"open":"2329.64","high":"2362.84","low":"2238.12","close":"2266.35","volume":"2199585","vol_ccy":"219958.4","vol_ccy_quote":"505736831.64375","confirm":1},{"ts":1619006400000,"open":"2266.35","high":"2468.33","low":"2260.01","close":"2359.17","volume":"3485215","vol_ccy":"348521.5","vol_ccy_quote":"815005329.4975","confirm":1},{"ts":1619049600000,"open":"2359.18","high":"2575","low":"2315.56","close":"2545.76","volume":"4373514","vol_ccy":"437351.3","vol_ccy_quote":"1071018909.675","confirm":1},{"ts":1619092800000,"open":"2545.76","high":"2670.72","low":"2305","close":"2398.77","volume":"5276733","vol_ccy":"527673.3","vol_ccy_quote":"1308662763.58125","confirm":1},{"ts":1619136000000,"open":"2398.3","high":"2442.59","low":"2105.08","close":"2294.62","volume":"7821853","vol_ccy":"782185.2","vol_ccy_quote":"1806963415.33175","confirm":1},{"ts":1619179200000,"open":"2295","high":"2377.47","low":"2195.48","close":"2366.2","volume":"2508395","vol_ccy":"250839.4","vol_ccy_quote":"579072392.23125","confirm":1},{"ts":1619222400000,"open":"2367.22","high":"2368.21","low":"2155.15","close":"2179.31","volume":"2741893","vol_ccy":"274189.3","vol_ccy_quote":"621716697.54425","confirm":1},{"ts":1619265600000,"open":"2179.32","high":"2296.31","low":"2164.41","close":"2212.94","volume":"2119530","vol_ccy":"211953","vol_ccy_quote":"469103917.485","confirm":1},{"ts":1619308800000,"open":"2213.36","high":"2293.98","low":"2161.69","close":"2286.74","volume":"2370820","vol_ccy":"237082","vol_ccy_quote":"530812965.785","confirm":1},{"ts":1619352000000,"open":"2286.74","high":"2356","low":"2168.82","close":"2320.62","volume":"2557955","vol_ccy":"255795.4","vol_ccy_quote":"583992637.2975","confirm":1},{"ts":1619395200000,"open":"2320.63","high":"2527.31","low":"2303.85","close":"2518.1","volume":"2907286","vol_ccy":"290728.6","vol_ccy_quote":"702828395.4635","confirm":1},{"ts":1619438400000,"open":"2518.1","high":"2544.61","low":"2430.43","close":"2532.07","volume":"2103275","vol_ccy":"210327.4","vol_ccy_quote":"527144339.06875","confirm":1},{"ts":1619481600000,"open":"2532.06","high":"2576.89","low":"2480.41","close":"2572.11","volume":"1683019","vol_ccy":"168301.9","vol_ccy_quote":"427548676.94825","confirm":1},{"ts":1619524800000,"open":"2572.11","high":"2681.33","low":"2531.08","close":"2668","volume":"2288473","vol_ccy":"228847.3","vol_ccy_quote":"598007745.049","confirm":1},{"ts":1619568000000,"open":"2668","high":"2716.99","low":"2566","close":"2691.32","volume":"3092480","vol_ccy":"309248","vol_ccy_quote":"822778270.72","confirm":1},{"ts":1619611200000,"open":"2691.91","high":"2761.88","low":"2655.93","close":"2745.68","volume":"3002062","vol_ccy":"300206.2","vol_ccy_quote":"814714595.87","confirm":1},{"ts":1619654400000,"open":"2746.55","high":"2773.68","low":"2668.82","close":"2762.96","volume":"2147644","vol_ccy":"214764.4","vol_ccy_quote":"588025464.111","confirm":1},{"ts":1619697600000,"open":"2762.41","high":"2795.86","low":"2683.45","close":"2757.6","volume":"2665367","vol_ccy":"266536.6","vol_ccy_quote":"732930613.761","confirm":1},{"ts":1619740800000,"open":"2757.6","high":"2802.56","low":"2724.66","close":"2741.06","volume":"1659820","vol_ccy":"165981.9","vol_ccy_quote":"457524403.54","confirm":1},{"ts":1619784000000,"open":"2741.06","high":"2783.24","low":"2726.56","close":"2770.34","volume":"1598833","vol_ccy":"159883.2","vol_ccy_quote":"440526456.49","confirm":1},{"ts":1619827200000,"open":"2770.34","high":"2872.46","low":"2753.57","close":"2856.63","volume":"1560581","vol_ccy":"156058","vol_ccy_quote":"439030449.825","confirm":1},{"ts":1619870400000,"open":"2856.63","high":"2957.03","low":"2838.48","close":"2946.27","volume":"1674478","vol_ccy":"167447.8","vol_ccy_quote":"485532059.4995","confirm":1},{"ts":1619913600000,"open":"2946.27","high":"2952.99","low":"2854.31","close":"2936.56","volume":"1739589","vol_ccy":"173958.9","vol_ccy_quote":"508400538.91425","confirm":1},{"ts":1619956800000,"open":"2936.57","high":"2985.72","low":"2902.84","close":"2949.85","volume":"993791","vol_ccy":"99379","vol_ccy_quote":"292546728.7295","confirm":1},{"ts":1620000000000,"open":"2950.42","high":"3204.7","low":"2950.41","close":"3153.45","volume":"2880522","vol_ccy":"288052.2","vol_ccy_quote":"882806539.689","confirm":1},{"ts":1620043200000,"open":"3153.44","high":"3455.08","low":"3090.12","close":"3427.35","volume":"3770173","vol_ccy":"377017.3","vol_ccy_quote":"1237181327.40675","confirm":1},{"ts":1620086400000,"open":"3428.08","high":"3486.97","low":"3185.25","close":"3477.67","volume":"5171901","vol_ccy":"517190.1","vol_ccy_quote":"1755597915.52425","confirm":1},{"ts":1620129600000,"open":"3478.32","high":"3523.57","low":"3158","close":"3241.96","volume":"5399557","vol_ccy":"539955.7","vol_ccy_quote":"1809101324.51125","confirm":1},{"ts":1620172800000,"open":"3242.27","high":"3412.06","low":"3210.25","close":"3354","volume":"2735017","vol_ccy":"273501.7","vol_ccy_quote":"903826025.3965","confirm":1},{"ts":1620216000000,"open":"3353.45","high":"3552.48","low":"3281.79","close":"3526.11","volume":"2492659","vol_ccy":"249265.9","vol_ccy_quote":"854597544.34925","confirm":1},{"ts":1620259200000,"open":"3526.38","high":"3541.2","low":"3376.6","close":"3527.8","volume":"1809206","vol_ccy":"180920.5","vol_ccy_quote":"631954751.197","confirm":1},{"ts":1620302400000,"open":"3528","high":"3610","low":"3400","close":"3486.7","volume":"2436816","vol_ccy":"243681.6","vol_ccy_quote":"854390333.88","confirm":1},{"ts":1620345600000,"open":"3486.61","high":"3537.12","low":"3351.13","close":"3445.55","volume":"2035043","vol_ccy":"203504.2","vol_ccy_quote":"703128215.69075","confirm":1},{"ts":1620388800000,"open":"3445.02","high":"3590.04","low":"3420.05","close":"3478.39","volume":"1790908","vol_ccy":"179090.8","vol_ccy_quote":"623840415.45","confirm":1},{"ts":1620432000000,"open":"3478.39","high":"3587.16","low":"3448.61","close":"3541.44","volume":"1306645","vol_ccy":"130664.5","vol_ccy_quote":"459141986.55","confirm":1},{"ts":1620475200000,"open":"3542.13","high":"3963.7","low":"3526.99","close":"3910.28","volume":"2612460","vol_ccy":"261246","vol_ccy_quote":"975956275.65","confirm":1},{"ts":1620518400000,"open":"3911.47","high":"3979","low":"3815","close":"3860.2","volume":"2218222","vol_ccy":"221822.2","vol_ccy_quote":"863202790.9685","confirm":1},{"ts":1620561600000,"open":"3860.2","high":"3961.95","low":"3732.01","close":"3919.06","volume":"2520593","vol_ccy":"252059.3","vol_ccy_quote":"975042250.4865","confirm":1},{"ts":1620604800000,"open":"3919.06","high":"4169.51","low":"3892.18","close":"4069","volume":"2466734","vol_ccy":"246673.4","vol_ccy_quote":"989761600.4125","confirm":1},{"ts":1620648000000,"open":"4068.78","high":"4208.17","low":"3662.16","close":"3946.52","volume":"3776207","vol_ccy":"377620.6","vol_ccy_quote":"1499685680.13525","confirm":1},{"ts":1620691200000,"open":"3946.49","high":"4082.99","low":"3780","close":"3973.15","volume":"2660959","vol_ccy":"266095.8","vol_ccy_quote":"1049923283.55425","confirm":1},{"ts":1620734400000,"open":"3972.88","high":"4182.29","low":"3897.18","close":"4175.45","volume":"1615876","vol_ccy":"161587.6","vol_ccy_quote":"655552813.82","confirm":1},{"ts":1620777600000,"open":"4175.69","high":"4372.57","low":"4148.26","close":"4274.98","volume":"2103763","vol_ccy":"210376.3","vol_ccy_quote":"892600343.8625","confirm":1},{"ts":1620820800000,"open":"4274.69","high":"4374.99","low":"3740.31","close":"3835.08","volume":"5223591","vol_ccy":"522359.1","vol_ccy_quote":"2118828240.65925","confirm":1},{"ts":1620864000000,"open":"3834.07","high":"4029.21","low":"3510.27","close":"3742.13","volume":"4958703","vol_ccy":"495870.2","vol_ccy_quote":"1873854194.076","confirm":1},{"ts":1620907200000,"open":"3745","high":"3897.7","low":"3545.07","close":"3716.82","volume":"3779717","vol_ccy":"377971.7","vol_ccy_quote":"1408378305.02575","confirm":1},{"ts":1620950400000,"open":"3716.81","high":"4028.3","low":"3691.74","close":"3999.08","volume":"1931941","vol_ccy":"193194.1","vol_ccy_quote":"745532651.00325","confirm":1},{"ts":1620993600000,"open":"3998.98","high":"4171.4","low":"3953.36","close":"4082.3","volume":"2189711","vol_ccy":"218971","vol_ccy_quote":"887163601.361","confirm":1},{"ts":1621036800000,"open":"4081.12","high":"4136.98","low":"3802.7","close":"3901","volume":"2632728","vol_ccy":"263272.8","vol_ccy_quote":"1047944216.76","confirm":1},{"ts":1621080000000,"open":"3902.36","high":"3937.34","low":"3633.02","close":"3648.12","volume":"2623702","vol_ccy":"262370.2","vol_ccy_quote":"991814453.742","confirm":1},{"ts":1621123200000,"open":"3647.97","high":"3880.99","low":"3623.42","close":"3791.55","volume":"2065989","vol_ccy":"206598.9","vol_ccy_quote":"771849874.91925","confirm":1},{"ts":1621166400000,"open":"3791.54","high":"3806.9","low":"3342.53","close":"3582.96","volume":"5350324","vol_ccy":"535032.4","vol_ccy_quote":"1942693281.333","confirm":1},{"ts":1621209600000,"open":"3582.7","high":"3587.17","low":"3123","close":"3517.7","volume":"4873939","vol_ccy":"487393.9","vol_ccy_quote":"1682796893.38075","confirm":1},{"ts":1621252800000,"open":"3519.34","high":"3545.8","low":"3123.31","close":"3282.05","volume":"3574870","vol_ccy":"357487","vol_ccy_quote":"1203882158.375","confirm":1},{"ts":1621296000000,"open":"3281.73","high":"3567.56","low":"3237.97","close":"3539.07","volume":"2127060","vol_ccy":"212706","vol_ccy_quote":"724600537.245","confirm":1},{"ts":1621339200000,"open":"3539.06","high":"3544.41","low":"3260","close":"3371.79","volume":"3397044","vol_ccy":"339704.4","vol_ccy_quote":"1164783542.286","confirm":1},{"ts":1621382400000,"open":"3372.36","high":"3444.41","low":"2424.65","close":"2719.72","volume":"8685530","vol_ccy":"868553","vol_ccy_quote":"2597221007.605","confirm":1},{"ts":1621425600000,"open":"2720.43","high":"2930.92","low":"1811.4","close":"2443.67","volume":"16597486","vol_ccy":"1659748.5","vol_ccy_quote":"4110541681.503","confirm":1},{"ts":1621468800000,"open":"2443.89","high":"2777.48","low":"2150.73","close":"2756.04","volume":"8582938","vol_ccy":"858293.7","vol_ccy_quote":"2173229941.883","confirm":1},{"ts":1621512000000,"open":"2755.84","high":"2993.89","low":"2579.11","close":"2768.76","volume":"5579697","vol_ccy":"557969.7","vol_ccy_quote":"1548031135.68","confirm":1},{"ts":1621555200000,"open":"2767.51","high":"2941.38","low":"2623.13","close":"2712.37","volume":"3093123","vol_ccy":"309312.3","vol_ccy_quote":"854041418.24925","confirm":1},{"ts":1621598400000,"open":"2712.37","high":"2763.15","low":"2098.19","close":"2432.02","volume":"8953239","vol_ccy":"895323.9","vol_ccy_quote":"2239592301.48675","confirm":1},{"ts":1621641600000,"open":"2432.12","high":"2486","low":"2150","close":"2415.92","volume":"5667997","vol_ccy":"566799.7","vol_ccy_quote":"1343887756.697","confirm":1},{"ts":1621684800000,"open":"2415.22","high":"2489.21","low":"2251.3","close":"2293.77","volume":"3581076","vol_ccy":"358107.6","vol_ccy_quote":"845984441.55","confirm":1},{"ts":1621728000000,"open":"2293.77","high":"2382","low":"1978","close":"2115.18","volume":"5627416","vol_ccy":"562741.5","vol_ccy_quote":"1233663238.33","confirm":1},{"ts":1621771200000,"open":"2115.32","high":"2150.64","low":"1728.64","close":"2096.79","volume":"9049108","vol_ccy":"904910.8","vol_ccy_quote":"1830496549.503","confirm":1},{"ts":1621814400000,"open":"2096.78","high":"2375","low":"2080.14","close":"2366.56","volume":"4282578","vol_ccy":"428257.8","vol_ccy_quote":"954852156.036","confirm":1},{"ts":1621857600000,"open":"2366.56","high":"2675","low":"2341","close":"2648.42","volume":"5070288","vol_ccy":"507028.8","vol_ccy_quote":"1271498938.056","confirm":1},{"ts":1621900800000,"open":"2649.47","high":"2749.88","low":"2380.65","close":"2393.9","volume":"4825006","vol_ccy":"482500.6","vol_ccy_quote":"1227228213.585","confirm":1},{"ts":1621944000000,"open":"2393.05","high":"2738.17","low":"2381.02","close":"2704.45","volume":"4359027","vol_ccy":"435902.6","vol_ccy_quote":"1113370689.01575","confirm":1},{"ts":1621987200000,"open":"2705","high":"2913.58","low":"2643.22","close":"2833.51","volume":"3507071","vol_ccy":"350707.1","vol_ccy_quote":"972800998.42525","confirm":1},{"ts":1622030400000,"open":"2833.61","high":"2887.3","low":"2665.19","close":"2884.22","volume":"3212837","vol_ccy":"321283.7","vol_ccy_quote":"905242527.446","confirm":1},{"ts":1622073600000,"open":"2884.2","high":"2885.02","low":"2635","close":"2827.22","volume":"3685780","vol_ccy":"368578","vol_ccy_quote":"1034915423.08","confirm":1},{"ts":1622116800000,"open":"2827.75","high":"2869","low":"2701.01","close":"2742.5","volume":"2367862","vol_ccy":"236786.2","vol_ccy_quote":"659464958.103","confirm":1},{"ts":1622160000000,"open":"2742.83","high":"2761.94","low":"2419","close":"2437.13","volume":"4742220","vol_ccy":"474221.9","vol_ccy_quote":"1228341679.95","confirm":1},{"ts":1622203200000,"open":"2436.28","high":"2620.13","low":"2325","close":"2410.97","volume":"3906859","vol_ccy":"390685.9","vol_ccy_quote":"956436198.3605","confirm":1},{"ts":1622246400000,"open":"2411.55","high":"2576.55","low":"2375.02","close":"2450.03","volume":"3385167","vol_ccy":"338516.7","vol_ccy_quote":"830478788.65125","confirm":1},{"ts":1622289600000,"open":"2450.04","high":"2451","low":"2207.85","close":"2278.64","volume":"4575088","vol_ccy":"457508.8","vol_ccy_quote":"1073719396.316","confirm":1},{"ts":1622332800000,"open":"2278.69","high":"2476.25","low":"2178","close":"2463.58","volume":"4151638","vol_ccy":"415163.8","vol_ccy_quote":"975273737.494","confirm":1},{"ts":1622376000000,"open":"2463.57","high":"2469.91","low":"2340.31","close":"2386.11","volume":"2050072","vol_ccy":"205007.2","vol_ccy_quote":"495087262.82","confirm":1},{"ts":1622419200000,"open":"2385.24","high":"2587.91","low":"2272","close":"2552.26","volume":"4481018","vol_ccy":"448101.8","vol_ccy_quote":"1097559264.0845","confirm":1},{"ts":1622462400000,"open":"2552.27","high":"2722.25","low":"2510.34","close":"2705.27","volume":"3495266","vol_ccy":"349526.6","vol_ccy_quote":"916644868.1145","confirm":1},{"ts":1622505600000,"open":"2706.49","high":"2740.8","low":"2546","close":"2621.87","volume":"4029778","vol_ccy":"402977.8","vol_ccy_quote":"1069418455.862","confirm":1},{"ts":1622548800000,"open":"2622.23","high":"2679","low":"2522.79","close":"2637","volume":"3740443","vol_ccy":"374044.3","vol_ccy_quote":"978221225.7965","confirm":1},{"ts":1622592000000,"open":"2637","high":"2723.2","low":"2549.26","close":"2695.37","volume":"3127159","vol_ccy":"312715.9","vol_ccy_quote":"829074739.44925","confirm":1},{"ts":1622635200000,"open":"2694.73","high":"2800","low":"2672.59","close":"2706.96","volume":"2938473","vol_ccy":"293847.3","vol_ccy_quote":"798844454.361","confirm":1},{"ts":1622678400000,"open":"2707.2","high":"2890.81","low":"2663.01","close":"2805.99","volume":"4245791","vol_ccy":"424579.1","vol_ccy_quote":"1174705286.37275","confirm":1},{"ts":1622721600000,"open":"2806","high":"2875.17","low":"2762.02","close":"2857.69","volume":"2928747","vol_ccy":"292874.6","vol_ccy_quote":"827435459.934","confirm":1},{"ts":1622764800000,"open":"2857.41","high":"2861.52","low":"2588.21","close":"2624.68","volume":"5781016","vol_ccy":"578101.6","vol_ccy_quote":"1579925658.228","confirm":1},{"ts":1622808000000,"open":"2624.68","high":"2739.68","low":"2550","close":"2688.54","volume":"3896117","vol_ccy":"389611.7","vol_ccy_quote":"1032753473.4825","confirm":1},{"ts":1622851200000,"open":"2688.92","high":"2816.74","low":"2625","close":"2639.61","volume":"4503951","vol_ccy":"450395.1","vol_ccy_quote":"1212719208.41925","confirm":1},{"ts":1622894400000,"open":"2639.61","high":"2663.99","low":"2552.05","close":"2630.07","volume":"3293124","vol_ccy":"329312.3","vol_ccy_quote":"863269404.732","confirm":1},{"ts":1622937600000,"open":"2630.08","high":"2743.6","low":"2615.89","close":"2691.27","volume":"3233453","vol_ccy":"323345.2","vol_ccy_quote":"863399853.513","confirm":1},{"ts":1622980800000,"open":"2690.86","high":"2737.59","low":"2653.12","close":"2711.86","volume":"2591278","vol_ccy":"259127.8","vol_ccy_quote":"699219442.5885","confirm":1},{"ts":1623024000000,"open":"2711.86","high":"2839.23","low":"2691.64","close":"2811.99","volume":"3769295","vol_ccy":"376929.5","vol_ccy_quote":"1041712520.56","confirm":1},{"ts":1623067200000,"open":"2811.99","high":"2847.7","low":"2568","close":"2593.88","volume":"4891949","vol_ccy":"489194.9","vol_ccy_quote":"1323464213.49825","confirm":1},{"ts":1623110400000,"open":"2593.89","high":"2620","low":"2426.25","close":"2533","volume":"7384713","vol_ccy":"738471.3","vol_ccy_quote":"1878142980.2205","confirm":1},{"ts":1623153600000,"open":"2532.51","high":"2552.35","low":"2307.82","close":"2507.06","volume":"6724985","vol_ccy":"672498.5","vol_ccy_quote":"1664390075.0975","confirm":1},{"ts":1623196800000,"open":"2506.99","high":"2546.04","low":"2406","close":"2534.62","volume":"5889888","vol_ccy":"588988.8","vol_ccy_quote":"1471536980.28","confirm":1},{"ts":1623240000000,"open":"2535.64","high":"2627.49","low":"2444.86","close":"2611.19","volume":"5912231","vol_ccy":"591223.1","vol_ccy_quote":"1510453819.7645","confirm":1},{"ts":1623283200000,"open":"2611.6","high":"2626.78","low":"2492.69","close":"2567.16","volume":"4175146","vol_ccy":"417514.6","vol_ccy_quote":"1074915344.7895","confirm":1},{"ts":1623326400000,"open":"2567.03","high":"2571.44","low":"2423.99","close":"2471.19","volume":"3727661","vol_ccy":"372766.1","vol_ccy_quote":"935051144.81625","confirm":1},{"ts":1623369600000,"open":"2471.2","high":"2500.09","low":"2401","close":"2469.59","volume":"3125154","vol_ccy":"312515.4","vol_ccy_quote":"768934766.238","confirm":1},{"ts":1623412800000,"open":"2469.79","high":"2480","low":"2320.63","close":"2355","volume":"2640641","vol_ccy":"264064","vol_ccy_quote":"635431967.3555","confirm":1},{"ts":1623456000000,"open":"2354.99","high":"2398.28","low":"2253","close":"2388.22","volume":"4118688","vol_ccy":"411868.8","vol_ccy_quote":"967324330.728","confirm":1},{"ts":1623499200000,"open":"2388.23","high":"2453.72","low":"2364","close":"2370.95","volume":"2511236","vol_ccy":"251123.6","vol_ccy_quote":"601246401.21","confirm":1},{"ts":1623542400000,"open":"2371.16","high":"2419.42","low":"2306.21","close":"2362.99","volume":"3204400","vol_ccy":"320440","vol_ccy_quote":"757822975.8","confirm":1},{"ts":1623585600000,"open":"2362.67","high":"2549","low":"2327.31","close":"2509.02","volume":"3531797","vol_ccy":"353179.6","vol_ccy_quote":"860698928.9","confirm":1},{"ts":1623628800000,"open":"2509.47","high":"2527.07","low":"2461.41","close":"2479.69","volume":"2574623","vol_ccy":"257462.2","vol_ccy_quote":"642216535.743","confirm":1},{"ts":1623672000000,"open":"2479.68","high":"2607.68","low":"2472","close":"2581.93","volume":"3419715","vol_ccy":"341971.4","vol_ccy_quote":"867008038.30875","confirm":1},{"ts":1623715200000,"open":"2581.93","high":"2639.49","low":"2562","close":"2578.01","volume":"2679817","vol_ccy":"267981.7","vol_ccy_quote":"694168406.45775","confirm":1},{"ts":1623758400000,"open":"2577.87","high":"2617","low":"2507","close":"2544.89","volume":"2444413","vol_ccy":"244441.3","vol_ccy_quote":"626182833.797","confirm":1},{"ts":1623801600000,"open":"2544.85","high":"2556.33","low":"2458","close":"2461.13","volume":"2934978","vol_ccy":"293497.8","vol_ccy_quote":"735234735.0795","confirm":1},{"ts":1623844800000,"open":"2461.13","high":"2467.98","low":"2347.5","close":"2367.76","volume":"3691137","vol_ccy":"369113.7","vol_ccy_quote":"889967273.71725","confirm":1},{"ts":1623888000000,"open":"2367.76","high":"2462.52","low":"2358.6","close":"2424.06","volume":"2726568","vol_ccy":"272656.8","vol_ccy_quote":"655258364.748","confirm":1},{"ts":1623931200000,"open":"2424.07","high":"2426.4","low":"2305.16","close":"2373.33","volume":"4217394","vol_ccy":"421739.4","vol_ccy_quote":"1004684468.256","confirm":1},{"ts":1623974400000,"open":"2373.32","high":"2376.91","low":"2278.25","close":"2318.45","volume":"3749186","vol_ccy":"374918.6","vol_ccy_quote":"876084477.4745","confirm":1},{"ts":1624017600000,"open":"2318.46","high":"2325.36","low":"2136.39","close":"2231.97","volume":"5540713","vol_ccy":"554071.3","vol_ccy_quote":"1248347572.1085","confirm":1},{"ts":1624060800000,"open":"2231.97","high":"2258.86","low":"2167.19","close":"2241.59","volume":"3403319","vol_ccy":"340331.9","vol_ccy_quote":"757205295.13975","confirm":1},{"ts":1624104000000,"open":"2241.23","high":"2278.61","low":"2161","close":"2163.15","volume":"3085765","vol_ccy":"308576.5","vol_ccy_quote":"682261870.05875","confirm":1},{"ts":1624147200000,"open":"2163.46","high":"2218.75","low":"2059.38","close":"2074.78","volume":"5159563","vol_ccy":"515956.3","vol_ccy_quote":"1098518688.65775","confirm":1},{"ts":1624190400000,"open":"2074.52","high":"2277.74","low":"2041","close":"2243.29","volume":"5169719","vol_ccy":"516971.8","vol_ccy_quote":"1116213415.73625","confirm":1},{"ts":1624233600000,"open":"2243.29","high":"2259","low":"1890.29","close":"1968.83","volume":"13570468","vol_ccy":"1357046.7","vol_ccy_quote":"2836706170.997","confirm":1},{"ts":1624276800000,"open":"1968.76","high":"2023.44","low":"1866.55","close":"1886.28","volume":"7589812","vol_ccy":"758981.2","vol_ccy_quote":"1469583040.859","confirm":1},{"ts":1624320000000,"open":"1886.16","high":"1998","low":"1850.37","close":"1866.8","volume":"6536516","vol_ccy":"653651.5","vol_ccy_quote":"1242155379.157","confirm":1},{"ts":1624363200000,"open":"1866.8","high":"1954.41","low":"1700","close":"1878.87","volume":"10417965","vol_ccy":"1041796.5","vol_ccy_quote":"1927344360.93","confirm":1},{"ts":1624406400000,"open":"1878.78","high":"2043.71","low":"1821.38","close":"1991.79","volume":"6139381","vol_ccy":"613938.1","vol_ccy_quote":"1187304100.6615","confirm":1},{"ts":1624449600000,"open":"1991.65","high":"2040.99","low":"1907.53","close":"1966.49","volume":"3782969","vol_ccy":"378296.9","vol_ccy_quote":"747766241.8385","confirm":1},{"ts":1624492800000,"open":"1966.5","high":"1981.37","low":"1884.86","close":"1965.01","volume":"3360283","vol_ccy":"336028.3","vol_ccy_quote":"655065329.0105","confirm":1},{"ts":1624536000000,"open":"1965.11","high":"2036.5","low":"1958.09","close":"1988.7","volume":"3136286","vol_ccy":"313628.6","vol_ccy_quote":"623211391.06","confirm":1},{"ts":1624579200000,"open":"1989.28","high":"2020.68","low":"1848.58","close":"1852.17","volume":"4551675","vol_ccy":"455167.5","vol_ccy_quote":"877416148.48125","confirm":1},{"ts":1624622400000,"open":"1852.18","high":"1878.79","low":"1788.83","close":"1809.04","volume":"5645289","vol_ccy":"564528.9","vol_ccy_quote":"1034335495.869","confirm":1},{"ts":1624665600000,"open":"1809.05","high":"1853.09","low":"1716.05","close":"1801.5","volume":"5551037","vol_ccy":"555103.7","vol_ccy_quote":"996368120.96325","confirm":1},{"ts":1624708800000,"open":"1801.5","high":"1835.55","low":"1726.2","close":"1830.3","volume":"3879928","vol_ccy":"387992.8","vol_ccy_quote":"697761401.61","confirm":1},{"ts":1624752000000,"open":"1830.3","high":"1895.95","low":"1810.33","close":"1838.51","volume":"4333239","vol_ccy":"433323.9","vol_ccy_quote":"798950690.41275","confirm":1},{"ts":1624795200000,"open":"1838.51","high":"1985.45","low":"1805.63","close":"1982.44","volume":"3555354","vol_ccy":"355535.4","vol_ccy_quote":"676586532.7155","confirm":1},{"ts":1624838400000,"open":"1982.43","high":"2085.32","low":"1961.52","close":"1998.93","volume":"5662628","vol_ccy":"566262.8","vol_ccy_quote":"1136517752.74","confirm":1},{"ts":1624881600000,"open":"1999.26","high":"2146.93","low":"1985.35","close":"2085.12","volume":"5272544","vol_ccy":"527254.4","vol_ccy_quote":"1083067534.576","confirm":1},{"ts":1624924800000,"open":"2085.06","high":"2189.52","low":"2073.63","close":"2175.61","volume":"5009444","vol_ccy":"500944.4","vol_ccy_quote":"1067489973.902","confirm":1},{"ts":1624968000000,"open":"2175.24","high":"2246.36","low":"2155.73","close":"2166.23","volume":"3911425","vol_ccy":"391142.5","vol_ccy_quote":"854994479.325","confirm":1},{"ts":1625011200000,"open":"2165.98","high":"2186.54","low":"2088.74","close":"2156.08","volume":"5127171","vol_ccy":"512717.1","vol_ccy_quote":"1102000808.1285","confirm":1},{"ts":1625054400000,"open":"2156.08","high":"2289.62","low":"2091.11","close":"2274.64","volume":"4432449","vol_ccy":"443244.9","vol_ccy_quote":"976407568.52625","confirm":1},{"ts":1625097600000,"open":"2274.64","high":"2274.65","low":"2081.68","close":"2138.12","volume":"5512824","vol_ccy":"551282.4","vol_ccy_quote":"1208561245.254","confirm":1},{"ts":1625140800000,"open":"2137.93","high":"2146.86","low":"2072.24","close":"2106.53","volume":"4124051","vol_ccy":"412405.1","vol_ccy_quote":"872603827.039","confirm":1},{"ts":1625184000000,"open":"2106.13","high":"2139.87","low":"2016.31","close":"2038.71","volume":"5141543","vol_ccy":"514154.3","vol_ccy_quote":"1067001281.8465","confirm":1},{"ts":1625227200000,"open":"2038.71","high":"2161.98","low":"2031.02","close":"2153.37","volume":"3765550","vol_ccy":"376555","vol_ccy_quote":"789360949.85","confirm":1},{"ts":1625270400000,"open":"2153.37","high":"2224.42","low":"2112.5","close":"2213","volume":"4028120","vol_ccy":"402812","vol_ccy_quote":"876447412.87","confirm":1},{"ts":1625313600000,"open":"2212.99","high":"2241","low":"2187.11","close":"2227.7","volume":"2938547","vol_ccy":"293854.7","vol_ccy_quote":"651534640.84","confirm":1},{"ts":1625356800000,"open":"2227.82","high":"2347.66","low":"2189","close":"2330.08","volume":"4650148","vol_ccy":"465014.8","vol_ccy_quote":"1057276249.872","confirm":1},{"ts":1625400000000,"open":"2329.87","high":"2391.79","low":"2295","close":"2322.63","volume":"3335251","vol_ccy":"333525.1","vol_ccy_quote":"778721907.79475","confirm":1},{"ts":1625443200000,"open":"2322.49","high":"2325.36","low":"2178.72","close":"2194.62","volume":"6300243","vol_ccy":"630024.3","vol_ccy_quote":"1420892228.72925","confirm":1},{"ts":1625486400000,"open":"2194.62","high":"2257.73","low":"2155.77","close":"2195.64","volume":"4403634","vol_ccy":"440363.4","vol_ccy_quote":"969213421.596","confirm":1},{"ts":1625529600000,"open":"2195.92","high":"2358.66","low":"2192.27","close":"2293.81","volume":"6357056","vol_ccy":"635705.6","vol_ccy_quote":"1436799547.424","confirm":1},{"ts":1625572800000,"open":"2293.92","high":"2342.42","low":"2270","close":"2323.35","volume":"4481367","vol_ccy":"448136.7","vol_ccy_quote":"1034040704.65575","confirm":1},{"ts":1625616000000,"open":"2323.59","high":"2412.98","low":"2293.47","close":"2384.28","volume":"4538932","vol_ccy":"453893.2","vol_ccy_quote":"1068273957.656","confirm":1},{"ts":1625659200000,"open":"2384.28","high":"2397.76","low":"2306","close":"2315.87","volume":"2993504","vol_ccy":"299350.4","vol_ccy_quote":"703766055.016","confirm":1},{"ts":1625702400000,"open":"2315.86","high":"2325.43","low":"2119.67","close":"2168.64","volume":"7395530","vol_ccy":"739553","vol_ccy_quote":"1650978117.2","confirm":1},{"ts":1625745600000,"open":"2168.64","high":"2179.99","low":"2083.57","close":"2115.31","volume":"4214354","vol_ccy":"421435.4","vol_ccy_quote":"900555823.9635","confirm":1},{"ts":1625788800000,"open":"2115.31","high":"2160","low":"2045.67","close":"2081.43","volume":"6317174","vol_ccy":"631717.4","vol_ccy_quote":"1326987149.7335","confirm":1},{"ts":1625832000000,"open":"2081.42","high":"2189.99","low":"2064.47","close":"2146.77","volume":"4863734","vol_ccy":"486373.4","vol_ccy_quote":"1031433830.3775","confirm":1},{"ts":1625875200000,"open":"2146.77","high":"2194.93","low":"2085.1","close":"2109.86","volume":"4432147","vol_ccy":"443214.7","vol_ccy_quote":"945893300.2255","confirm":1},{"ts":1625918400000,"open":"2109.34","high":"2161.58","low":"2072","close":"2110.67","volume":"3487510","vol_ccy":"348751","vol_ccy_quote":"737049491.5225","confirm":1},{"ts":1625961600000,"open":"2110.61","high":"2139.59","low":"2080.62","close":"2128.81","volume":"3044280","vol_ccy":"304428","vol_ccy_quote":"643837060.41","confirm":1},{"ts":1626004800000,"open":"2129.13","high":"2175.95","low":"2113","close":"2140.31","volume":"2468539","vol_ccy":"246853.9","vol_ccy_quote":"528167987.30525","confirm":1},{"ts":1626048000000,"open":"2141.02","high":"2167.99","low":"2101","close":"2101.48","volume":"3454763","vol_ccy":"345476.3","vol_ccy_quote":"735129518.17175","confirm":1},{"ts":1626091200000,"open":"2101.48","high":"2111.26","low":"2005.09","close":"2031.6","volume":"4360930","vol_ccy":"436093","vol_ccy_quote":"899379669.2475","confirm":1},{"ts":1626134400000,"open":"2031.11","high":"2047.77","low":"1976","close":"1996.33","volume":"5037738","vol_ccy":"503773.8","vol_ccy_quote":"1013997164.0745","confirm":1},{"ts":1626177600000,"open":"1996.33","high":"2009.51","low":"1916.25","close":"1940.82","volume":"4818904","vol_ccy":"481890.4","vol_ccy_quote":"947265211.266","confirm":1},{"ts":1626220800000,"open":"1940.98","high":"1958.88","low":"1862.42","close":"1947.96","volume":"7199197","vol_ccy":"719919.7","vol_ccy_quote":"1387688416.932","confirm":1},{"ts":1626264000000,"open":"1947.97","high":"2019.79","low":"1937.85","close":"1994.52","volume":"4617112","vol_ccy":"461711.2","vol_ccy_quote":"911894625.614","confirm":1},{"ts":1626307200000,"open":"1994.52","high":"2042.77","low":"1903.41","close":"1913.17","volume":"5988881","vol_ccy":"598888.1","vol_ccy_quote":"1175897320.48675","confirm":1},{"ts":1626350400000,"open":"1913.17","high":"1940.09","low":"1880.43","close":"1919.51","volume":"5005487","vol_ccy":"500548.7","vol_ccy_quote":"957699827.71","confirm":1},{"ts":1626393600000,"open":"1919.57","high":"1967.35","low":"1846.72","close":"1852.55","volume":"5585036","vol_ccy":"558503.6","vol_ccy_quote":"1059228606.321","confirm":1},{"ts":1626436800000,"open":"1852.54","high":"1943.27","low":"1850.33","close":"1876.77","volume":"5068798","vol_ccy":"506879.8","vol_ccy_quote":"953302779.0545","confirm":1},{"ts":1626480000000,"open":"1876.76","high":"1909.25","low":"1842","close":"1864.62","volume":"4982848","vol_ccy":"498284.8","vol_ccy_quote":"933365910.256","confirm":1},{"ts":1626523200000,"open":"1864.49","high":"1921.47","low":"1860","close":"1899.22","volume":"3654379","vol_ccy":"365437.9","vol_ccy_quote":"689323683.5805","confirm":1},{"ts":1626566400000,"open":"1899.48","high":"1995.89","low":"1897.12","close":"1966.22","volume":"4690498","vol_ccy":"469049.8","vol_ccy_quote":"909805343.4395","confirm":1},{"ts":1626609600000,"open":"1966.21","high":"1974.75","low":"1875.37","close":"1891","volume":"4068138","vol_ccy":"406813.8","vol_ccy_quote":"783862051.2885","confirm":1},{"ts":1626652800000,"open":"1891.16","high":"1919","low":"1855","close":"1863.01","volume":"4437939","vol_ccy":"443793.9","vol_ccy_quote":"835238981.04075","confirm":1},{"ts":1626696000000,"open":"1863.02","high":"1869.83","low":"1800.72","close":"1818.74","volume":"4205120","vol_ccy":"420512","vol_ccy_quote":"772933645.68","confirm":1},{"ts":1626739200000,"open":"1819.06","high":"1842.21","low":"1713.34","close":"1755.56","volume":"7879996","vol_ccy":"787999.6","vol_ccy_quote":"1404642776.983","confirm":1},{"ts":1626782400000,"open":"1755.56","high":"1824.41","low":"1735.3","close":"1785.91","volume":"5283014","vol_ccy":"528301.4","vol_ccy_quote":"937890833.913","confirm":1},{"ts":1626825600000,"open":"1785.91","high":"1914.28","low":"1752.56","close":"1905.72","volume":"6716840","vol_ccy":"671684","vol_ccy_quote":"1235641640.87","confirm":1},{"ts":1626868800000,"open":"1905.73","high":"2040","low":"1893.34","close":"1996.44","volume":"8600605","vol_ccy":"860060.5","vol_ccy_quote":"1684753162.08875","confirm":1},{"ts":1626912000000,"open":"1996.44","high":"2023.38","low":"1959.4","close":"1983.89","volume":"5457755","vol_ccy":"545775.5","vol_ccy_quote":"1086517585.45125","confirm":1},{"ts":1626955200000,"open":"1983.9","high":"2048","low":"1945.39","close":"2023.72","volume":"4914080","vol_ccy":"491408","vol_ccy_quote":"982940080.52","confirm":1},{"ts":1626998400000,"open":"2023.73","high":"2094.5","low":"2013.87","close":"2053.78","volume":"4969369","vol_ccy":"496936.9","vol_ccy_quote":"1016966457.743","confirm":1},{"ts":1627041600000,"open":"2053.77","high":"2132.12","low":"1994.21","close":"2124.18","volume":"4543440","vol_ccy":"454344","vol_ccy_quote":"943249948.08","confirm":1},{"ts":1627084800000,"open":"2123.99","high":"2168.35","low":"2105.89","close":"2154.35","volume":"4013918","vol_ccy":"401391.8","vol_ccy_quote":"858233870.211","confirm":1},{"ts":1627128000000,"open":"2154.35","high":"2199","low":"2127","close":"2183.66","volume":"3987904","vol_ccy":"398790.4","vol_ccy_quote":"863781003.376","confirm":1},{"ts":1627171200000,"open":"2184.24","high":"2194.46","low":"2137.41","close":"2159.17","volume":"3622630","vol_ccy":"362263","vol_ccy_quote":"785683239.66","confirm":1},{"ts":1627214400000,"open":"2159.34","high":"2197.77","low":"2107.33","close":"2190.83","volume":"4294980","vol_ccy":"429498","vol_ccy_quote":"929355288.615","confirm":1},{"ts":1627257600000,"open":"2190.43","high":"2392.29","low":"2170.9","close":"2343","volume":"9789004","vol_ccy":"978900.4","vol_ccy_quote":"2226171239.162","confirm":1},{"ts":1627300800000,"open":"2343.01","high":"2435.74","low":"2203.3","close":"2227.65","volume":"7802042","vol_ccy":"780204.2","vol_ccy_quote":"1796361655.185","confirm":1},{"ts":1627344000000,"open":"2227.65","high":"2278.34","low":"2151.06","close":"2276.66","volume":"5677316","vol_ccy":"567731.6","vol_ccy_quote":"1267987368.059","confirm":1},{"ts":1627387200000,"open":"2276.66","high":"2319.73","low":"2201.47","close":"2300.17","volume":"6685573","vol_ccy":"668557.3","vol_ccy_quote":"1520638593.02975","confirm":1},{"ts":1627430400000,"open":"2300.1","high":"2347.52","low":"2242.21","close":"2330.27","volume":"5912092","vol_ccy":"591209.2","vol_ccy_quote":"1362751986.23","confirm":1},{"ts":1627473600000,"open":"2330.27","high":"2332.97","low":"2251.26","close":"2300.53","volume":"4783504","vol_ccy":"478350.4","vol_ccy_quote":"1102003321.628","confirm":1},{"ts":1627516800000,"open":"2300.7","high":"2328","low":"2265.58","close":"2293.19","volume":"3199433","vol_ccy":"319943.3","vol_ccy_quote":"734867367.61275","confirm":1},{"ts":1627560000000,"open":"2293.19","high":"2407.98","low":"2283.53","close":"2383.47","volume":"3962062","vol_ccy":"396206.2","vol_ccy_quote":"927931759.1635","confirm":1},{"ts":1627603200000,"open":"2383.47","high":"2452","low":"2316.38","close":"2334.88","volume":"5917787","vol_ccy":"591778.7","vol_ccy_quote":"1403511186.66275","confirm":1},{"ts":1627646400000,"open":"2334.87","high":"2473.81","low":"2322.31","close":"2462.36","volume":"4160642","vol_ccy":"416064.2","vol_ccy_quote":"997862373.2675","confirm":1},{"ts":1627689600000,"open":"2462.36","high":"2484.33","low":"2421.05","close":"2457.22","volume":"3991820","vol_ccy":"399182","vol_ccy_quote":"980486795.68","confirm":1},{"ts":1627732800000,"open":"2457.21","high":"2554.52","low":"2431.13","close":"2531.17","volume":"3541496","vol_ccy":"354149.6","vol_ccy_quote":"883074683.722","confirm":1},{"ts":1627776000000,"open":"2531.18","high":"2637.03","low":"2511.75","close":"2587.99","volume":"5291816","vol_ccy":"529181.6","vol_ccy_quote":"1358402552.43","confirm":1},{"ts":1627819200000,"open":"2587.99","high":"2700.13","low":"2523.02","close":"2553.71","volume":"6975624","vol_ccy":"697562.4","vol_ccy_quote":"1807532410.41","confirm":1},{"ts":1627862400000,"open":"2554.1","high":"2641.66","low":"2505.11","close":"2589.81","volume":"6091724","vol_ccy":"609172.4","vol_ccy_quote":"1567199558.308","confirm":1},{"ts":1627905600000,"open":"2589.81","high":"2665.3","low":"2562.53","close":"2607.52","volume":"5572716","vol_ccy":"557271.6","vol_ccy_quote":"1452411398.364","confirm":1},{"ts":1627948800000,"open":"2607.53","high":"2632.82","low":"2440.02","close":"2488.23","volume":"7142126","vol_ccy":"714212.6","vol_ccy_quote":"1815635561.09","confirm":1},{"ts":1627992000000,"open":"2488.23","high":"2540.07","low":"2448.54","close":"2507.72","volume":"5266134","vol_ccy":"526613.4","vol_ccy_quote":"1314500772.276","confirm":1},{"ts":1628035200000,"open":"2507.72","high":"2537.7","low":"2459.5","close":"2504.55","volume":"4292642","vol_ccy":"429264.2","vol_ccy_quote":"1074176782.9935","confirm":1},{"ts":1628078400000,"open":"2504.56","high":"2775.7","low":"2503.73","close":"2726.18","volume":"8575452","vol_ccy":"857545.2","vol_ccy_quote":"2253236458.671","confirm":1},{"ts":1628121600000,"open":"2725.27","high":"2741.29","low":"2574.45","close":"2621.44","volume":"7224784","vol_ccy":"722478.4","vol_ccy_quote":"1925847454.02","confirm":1},{"ts":1628164800000,"open":"2621.44","high":"2846.02","low":"2510","close":"2828.01","volume":"10128568","vol_ccy":"1012856.8","vol_ccy_quote":"2736098441.674","confirm":1},{"ts":1628208000000,"open":"2828.01","high":"2845.8","low":"2732.05","close":"2737.1","volume":"4487107","vol_ccy":"448710.7","vol_ccy_quote":"1249991345.418","confirm":1},{"ts":1628251200000,"open":"2737","high":"2946.97","low":"2720.53","close":"2890.08","volume":"6110236","vol_ccy":"611023.6","vol_ccy_quote":"1725313733.022","confirm":1},{"ts":1628294400000,"open":"2890.08","high":"3119.1","low":"2865","close":"3106.41","volume":"6771229","vol_ccy":"677122.9","vol_ccy_quote":"2028082961.12775","confirm":1},{"ts":1628337600000,"open":"3106.4","high":"3177.7","low":"2995.69","close":"3160.53","volume":"8016151","vol_ccy":"801615.1","vol_ccy_quote":"2493087090.208","confirm":1},{"ts":1628380800000,"open":"3160.69","high":"3194.31","low":"3072.16","close":"3100.85","volume":"6143347","vol_ccy":"614334.7","vol_ccy_quote":"1924097816.23675","confirm":1},{"ts":1628424000000,"open":"3101.49","high":"3149.87","low":"2949.12","close":"3011.39","volume":"6629414","vol_ccy":"662941.4","vol_ccy_quote":"2023938548.6045","confirm":1},{"ts":1628467200000,"open":"3011.2","high":"3141.67","low":"2890.58","close":"3132.72","volume":"7771616","vol_ccy":"777161.6","vol_ccy_quote":"2365712939.768","confirm":1},{"ts":1628510400000,"open":"3132.71","high":"3190.95","low":"3036.78","close":"3162.33","volume":"6216541","vol_ccy":"621654.1","vol_ccy_quote":"1946207828.46425","confirm":1},{"ts":1628553600000,"open":"3161.98","high":"3211.93","low":"3086.26","close":"3122.76","volume":"4893172","vol_ccy":"489317.2","vol_ccy_quote":"1539261018.849","confirm":1},{"ts":1628596800000,"open":"3122.77","high":"3237.16","low":"3051.25","close":"3141.11","volume":"6474196","vol_ccy":"647419.6","vol_ccy_quote":"2031649642.721","confirm":1},{"ts":1628640000000,"open":"3141.88","high":"3252.87","low":"3118.88","close":"3214.92","volume":"5820451","vol_ccy":"582045.1","vol_ccy_quote":"1852147539.40125","confirm":1},{"ts":1628683200000,"open":"3214.92","high":"3274.95","low":"3149","close":"3160.34","volume":"4348190","vol_ccy":"434819","vol_ccy_quote":"1391334923.2475","confirm":1},{"ts":1628726400000,"open":"3160.35","high":"3241","low":"3083","close":"3093.52","volume":"5418985","vol_ccy":"541898.5","vol_ccy_quote":"1703982221.54875","confirm":1},{"ts":1628769600000,"open":"3093.52","high":"3118.77","low":"2980","close":"3045.49","volume":"6332292","vol_ccy":"633229.2","vol_ccy_quote":"1937329909.794","confirm":1},{"ts":1628812800000,"open":"3045.5","high":"3263.36","low":"3035.12","close":"3215.34","volume":"5430105","vol_ccy":"543010.5","vol_ccy_quote":"1704960658.215","confirm":1},{"ts":1628856000000,"open":"3215.35","high":"3330","low":"3181.12","close":"3322.74","volume":"3995864","vol_ccy":"399586.4","vol_ccy_quote":"1303571711.686","confirm":1},{"ts":1628899200000,"open":"3322.74","high":"3336","low":"3206.08","close":"3244.72","volume":"4125101","vol_ccy":"412510.1","vol_ccy_quote":"1351954414.0885","confirm":1},{"ts":1628942400000,"open":"3244.73","high":"3332.46","low":"3212.38","close":"3264.96","volume":"3068383","vol_ccy":"306838.3","vol_ccy_quote":"1001407448.12475","confirm":1},{"ts":1628985600000,"open":"3263.78","high":"3288.74","low":"3133.33","close":"3158.69","volume":"4189287","vol_ccy":"418928.7","vol_ccy_quote":"1345236611.0745","confirm":1},{"ts":1629028800000,"open":"3158.7","high":"3323","low":"3106.26","close":"3310.62","volume":"4872862","vol_ccy":"487286.2","vol_ccy_quote":"1571325008.399","confirm":1},{"ts":1629072000000,"open":"3310.63","high":"3342.74","low":"3246","close":"3288.49","volume":"3744880","vol_ccy":"374488","vol_ccy_quote":"1234673828.92","confirm":1},{"ts":1629115200000,"open":"3288.5","high":"3296.98","low":"3133","close":"3147.62","volume":"4216139","vol_ccy":"421613.9","vol_ccy_quote":"1356131649.6975","confirm":1},{"ts":1629158400000,"open":"3147.63","high":"3284.54","low":"3116.63","close":"3259.49","volume":"4840676","vol_ccy":"484067.6","vol_ccy_quote":"1550019550.101","confirm":1},{"ts":1629201600000,"open":"3259.25","high":"3293.5","low":"2993.17","close":"3014.95","volume":"7101019","vol_ccy":"710101.9","vol_ccy_quote":"2229874413.16325","confirm":1},{"ts":1629244800000,"open":"3014.96","high":"3083","low":"2949.1","close":"3002.64","volume":"5362525","vol_ccy":"536252.5","vol_ccy_quote":"1615420437.3125","confirm":1},{"ts":1629288000000,"open":"3002.65","high":"3125.66","low":"2997.82","close":"3015.37","volume":"4944797","vol_ccy":"494479.7","vol_ccy_quote":"1500931319.3875","confirm":1},{"ts":1629331200000,"open":"3015.57","high":"3052.99","low":"2960","close":"2973.9","volume":"5188899","vol_ccy":"518889.9","vol_ccy_quote":"1556988817.2885","confirm":1},{"ts":1629374400000,"open":"2973.9","high":"3191.64","low":"2963.4","close":"3185.86","volume":"5102954","vol_ccy":"510295.4","vol_ccy_quote":"1571046447.98","confirm":1},{"ts":1629417600000,"open":"3185.86","high":"3245.88","low":"3178.35","close":"3204.85","volume":"3682684","vol_ccy":"368268.4","vol_ccy_quote":"1179834362.474","confirm":1},{"ts":1629460800000,"open":"3204.39","high":"3304.99","low":"3203.61","close":"3285.04","volume":"4104420","vol_ccy":"410442","vol_ccy_quote":"1333734357.315","confirm":1},{"ts":1629504000000,"open":"3285.04","high":"3313.98","low":"3234.9","close":"3251.22","volume":"3570931","vol_ccy":"357093.1","vol_ccy_quote":"1168153301.6335","confirm":1},{"ts":1629547200000,"open":"3250.4","high":"3300","low":"3205","close":"3224.68","volume":"3110173","vol_ccy":"311017.3","vol_ccy_quote":"1009257358.846","confirm":1},{"ts":1629590400000,"open":"3224.48","high":"3275","low":"3216.97","close":"3256.97","volume":"2516047","vol_ccy":"251604.7","vol_ccy_quote":"816043361.7685","confirm":1},{"ts":1629633600000,"open":"3256.96","high":"3263.88","low":"3123","close":"3239.54","volume":"4529070","vol_ccy":"452907","vol_ccy_quote":"1458743246.415","confirm":1},{"ts":1629676800000,"open":"3239.55","high":"3368.38","low":"3231.7","close":"3341.31","volume":"4297517","vol_ccy":"429751.7","vol_ccy_quote":"1416132843.1495","confirm":1},{"ts":1629720000000,"open":"3341.3","high":"3378.16","low":"3276","close":"3323.45","volume":"3672668","vol_ccy":"367266.8","vol_ccy_quote":"1222898363.797","confirm":1},{"ts":1629763200000,"open":"3323","high":"3357.82","low":"3282.51","close":"3323.47","volume":"3114883","vol_ccy":"311488.3","vol_ccy_quote":"1034670686.11","confirm":1},{"ts":1629806400000,"open":"3323.49","high":"3325.53","low":"3142.88","close":"3171.09","volume":"6468120","vol_ccy":"646812","vol_ccy_quote":"2096154371.97","confirm":1},{"ts":1629849600000,"open":"3171.09","high":"3222.73","low":"3075.84","close":"3138.37","volume":"4677614","vol_ccy":"467761.4","vol_ccy_quote":"1474387441.0105","confirm":1},{"ts":1629892800000,"open":"3138.38","high":"3248.71","low":"3103.68","close":"3227","volume":"4008666","vol_ccy":"400866.6","vol_ccy_quote":"1274532304.8705","confirm":1},{"ts":1629936000000,"open":"3226.95","high":"3251.78","low":"3060","close":"3088.1","volume":"5360035","vol_ccy":"536003.5","vol_ccy_quote":"1692006268.47625","confirm":1},{"ts":1629979200000,"open":"3088.1","high":"3149.34","low":"3053","close":"3091.5","volume":"4510200","vol_ccy":"451020","vol_ccy_quote":"1396125644.7","confirm":1},{"ts":1630022400000,"open":"3091.67","high":"3174.56","low":"3062.37","close":"3156.3","volume":"4378079","vol_ccy":"437807.9","vol_ccy_quote":"1366496962.6775","confirm":1},{"ts":1630065600000,"open":"3156.01","high":"3282.97","low":"3133.21","close":"3273.21","volume":"4153737","vol_ccy":"415373.7","vol_ccy_quote":"1333910331.495","confirm":1},{"ts":1630108800000,"open":"3273.6","high":"3290.09","low":"3209","close":"3222.39","volume":"2194931","vol_ccy":"219493.1","vol_ccy_quote":"713082598.487","confirm":1},{"ts":1630152000000,"open":"3222.39","high":"3267.21","low":"3211.39","close":"3243.94","volume":"1949442","vol_ccy":"194944.2","vol_ccy_quote":"630884755.7265","confirm":1},{"ts":1630195200000,"open":"3243.93","high":"3287.97","low":"3147.17","close":"3181.91","volume":"4009730","vol_ccy":"400973","vol_ccy_quote":"1289226433.385","confirm":1},{"ts":1630238400000,"open":"3182.06","high":"3257.78","low":"3166.32","close":"3224.72","volume":"2466360","vol_ccy":"246636","vol_ccy_quote":"791139229.92","confirm":1},{"ts":1630281600000,"open":"3224.72","high":"3229.3","low":"3142.99","close":"3187.76","volume":"3636133","vol_ccy":"363613.3","vol_ccy_quote":"1162178102.36025","confirm":1},{"ts":1630324800000,"open":"3187.76","high":"3347.78","low":"3150.05","close":"3227.87","volume":"5692766","vol_ccy":"569276.6","vol_ccy_quote":"1837832650.759","confirm":1},{"ts":1630368000000,"open":"3227.87","high":"3440.26","low":"3187","close":"3429.67","volume":"7027738","vol_ccy":"702773.8","vol_ccy_quote":"2334052344.56","confirm":1},{"ts":1630411200000,"open":"3429.66","high":"3477","low":"3331.67","close":"3428.05","volume":"5443719","vol_ccy":"544371.9","vol_ccy_quote":"1859898311.6805","confirm":1},{"ts":1630454400000,"open":"3428.04","high":"3557.74","low":"3381.47","close":"3530.7","volume":"4995851","vol_ccy":"499585.1","vol_ccy_quote":"1735802185.13625","confirm":1},{"ts":1630497600000,"open":"3530.7","high":"3848.88","low":"3513.15","close":"3829.83","volume":"6977368","vol_ccy":"697736.8","vol_ccy_quote":"2568117975.552","confirm":1},{"ts":1630540800000,"open":"3829.83","high":"3841.4","low":"3723.01","close":"3760.25","volume":"3566840","vol_ccy":"356684","vol_ccy_quote":"1351341027.79","confirm":1},{"ts":1630584000000,"open":"3760.24","high":"3835","low":"3740.16","close":"3785.35","volume":"3530399","vol_ccy":"353039.9","vol_ccy_quote":"1334557016.98125","confirm":1},{"ts":1630627200000,"open":"3786.05","high":"3989.6","low":"3707.69","close":"3956.23","volume":"5691110","vol_ccy":"569111","vol_ccy_quote":"2196707280.5675","confirm":1},{"ts":1630670400000,"open":"3956.78","high":"4034","low":"3855.63","close":"3938.78","volume":"4126456","vol_ccy":"412645.6","vol_ccy_quote":"1628422299.666","confirm":1},{"ts":1630713600000,"open":"3939.03","high":"3972.36","low":"3886","close":"3889.33","volume":"2853022","vol_ccy":"285302.2","vol_ccy_quote":"1118863931.696","confirm":1},{"ts":1630756800000,"open":"3889.33","high":"3929.4","low":"3831.21","close":"3887.56","volume":"2177271","vol_ccy":"217727.1","vol_ccy_quote":"845733704.0625","confirm":1},{"ts":1630800000000,"open":"3887.77","high":"3958","low":"3835","close":"3924.73","volume":"2938406","vol_ccy":"293840.6","vol_ccy_quote":"1146382370.825","confirm":1},{"ts":1630843200000,"open":"3924.73","high":"3988.44","low":"3897.02","close":"3951.08","volume":"2287306","vol_ccy":"228730.6","vol_ccy_quote":"901271185.9655","confirm":1},{"ts":1630886400000,"open":"3951.08","high":"3977.89","low":"3896.85","close":"3904.69","volume":"2798055","vol_ccy":"279805.5","vol_ccy_quote":"1100370803.95125","confirm":1},{"ts":1630929600000,"open":"3904.99","high":"3972.85","low":"3861.12","close":"3927.45","volume":"2766939","vol_ccy":"276693.9","vol_ccy_quote":"1083700020.47475","confirm":1},{"ts":1630972800000,"open":"3927.37","high":"3947.9","low":"3654.9","close":"3749.55","volume":"5635851","vol_ccy":"563585.1","vol_ccy_quote":"2152855631.043","confirm":1},{"ts":1631016000000,"open":"3749.55","high":"3775.38","low":"2991.26","close":"3434.18","volume":"11511571","vol_ccy":"1151157.1","vol_ccy_quote":"4014766868.28175","confirm":1},{"ts":1631059200000,"open":"3434.55","high":"3540","low":"3216","close":"3406.38","volume":"7758612","vol_ccy":"775861.2","vol_ccy_quote":"2637332606.529","confirm":1},{"ts":1631102400000,"open":"3406.39","high":"3560.92","low":"3348.83","close":"3498.4","volume":"4155482","vol_ccy":"415548.2","vol_ccy_quote":"1435151807.707","confirm":1},{"ts":1631145600000,"open":"3497.68","high":"3570.76","low":"3425.69","close":"3480.78","volume":"3862642","vol_ccy":"386264.2","vol_ccy_quote":"1349501857.8055","confirm":1},{"ts":1631188800000,"open":"3480.78","high":"3557","low":"3390.01","close":"3425.11","volume":"4111224","vol_ccy":"411122.4","vol_ccy_quote":"1423809373.74","confirm":1},{"ts":1631232000000,"open":"3424.96","high":"3517.09","low":"3341.87","close":"3402.21","volume":"4991383","vol_ccy":"499138.3","vol_ccy_quote":"1707817915.44475","confirm":1},{"ts":1631275200000,"open":"3402.22","high":"3417.97","low":"3143.77","close":"3209.54","volume":"6374367","vol_ccy":"637436.7","vol_ccy_quote":"2099318091.8625","confirm":1},{"ts":1631318400000,"open":"3208.9","high":"3316.88","low":"3200.36","close":"3292.76","volume":"3577751","vol_ccy":"357775.1","vol_ccy_quote":"1164459562.3475","confirm":1},{"ts":1631361600000,"open":"3293.06","high":"3347.86","low":"3241.66","close":"3268","volume":"2278062","vol_ccy":"227806.2","vol_ccy_quote":"748945914.399","confirm":1},{"ts":1631404800000,"open":"3267.99","high":"3453.32","low":"3231.06","close":"3438.14","volume":"3628001","vol_ccy":"362800.1","vol_ccy_quote":"1214519591.76275","confirm":1},{"ts":1631448000000,"open":"3438.65","high":"3474.25","low":"3303.6","close":"3405.01","volume":"2928911","vol_ccy":"292891.1","vol_ccy_quote":"997404761.89025","confirm":1},{"ts":1631491200000,"open":"3405.01","high":"3431.02","low":"3166.66","close":"3251.18","volume":"5691113","vol_ccy":"569111.3","vol_ccy_quote":"1885731796.43275","confirm":1},{"ts":1631534400000,"open":"3251.34","high":"3389.59","low":"3107","close":"3283.66","volume":"6038754","vol_ccy":"603875.4","vol_ccy_quote":"1967364155.9715","confirm":1},{"ts":1631577600000,"open":"3284","high":"3366","low":"3268.45","close":"3330.57","volume":"3426882","vol_ccy":"342688.2","vol_ccy_quote":"1135070703.891","confirm":1},{"ts":1631620800000,"open":"3330.56","high":"3437.95","low":"3292","close":"3436.49","volume":"3396621","vol_ccy":"339662.1","vol_ccy_quote":"1146104840.925","confirm":1},{"ts":1631664000000,"open":"3435.96","high":"3454.44","low":"3358","close":"3410.48","volume":"2613623","vol_ccy":"261362.3","vol_ccy_quote":"892479073.056","confirm":1},{"ts":1631707200000,"open":"3410.48","high":"3623.33","low":"3397.07","close":"3613.88","volume":"3813395","vol_ccy":"381339.5","vol_ccy_quote":"1338955439.005","confirm":1},{"ts":1631750400000,"open":"3613.89","high":"3677.64","low":"3525.66","close":"3619.33","volume":"4272422","vol_ccy":"427242.2","vol_ccy_quote":"1541972641.286","confirm":1},{"ts":1631793600000,"open":"3618.86","high":"3645.65","low":"3481.52","close":"3567.94","volume":"4065563","vol_ccy":"406556.3","vol_ccy_quote":"1454858670.37775","confirm":1},{"ts":1631836800000,"open":"3567.95","high":"3596.14","low":"3424","close":"3448.95","volume":"3769467","vol_ccy":"376946.7","vol_ccy_quote":"1322803976.442","confirm":1},{"ts":1631880000000,"open":"3448.94","high":"3477.93","low":"3346.08","close":"3399.44","volume":"4005475","vol_ccy":"400547.5","vol_ccy_quote":"1369110408.38125","confirm":1},{"ts":1631923200000,"open":"3399.44","high":"3544.84","low":"3368.76","close":"3496","volume":"3023647","vol_ccy":"302364.7","vol_ccy_quote":"1043841559.222","confirm":1},{"ts":1631966400000,"open":"3496.25","high":"3517.98","low":"3375.96","close":"3435.57","volume":"2791154","vol_ccy":"279115.4","vol_ccy_quote":"964745633.176","confirm":1},{"ts":1632009600000,"open":"3435.46","high":"3457.12","low":"3300","close":"3325.65","volume":"2884690","vol_ccy":"288469","vol_ccy_quote":"974897572.4675","confirm":1},{"ts":1632052800000,"open":"3325.12","high":"3380","low":"3278.04","close":"3329.3","volume":"2844232","vol_ccy":"284423.2","vol_ccy_quote":"946593118.268","confirm":1},{"ts":1632096000000,"open":"3329.29","high":"3347.59","low":"3007.06","close":"3043.36","volume":"8028638","vol_ccy":"802863.8","vol_ccy_quote":"2554572110.435","confirm":1},{"ts":1632139200000,"open":"3043.36","high":"3124.78","low":"2907.65","close":"2978.97","volume":"7818451","vol_ccy":"781845.1","vol_ccy_quote":"2356238759.419","confirm":1},{"ts":1632182400000,"open":"2978.77","high":"3109","low":"2804.7","close":"3061.99","volume":"6646573","vol_ccy":"664657.3","vol_ccy_quote":"1986404776.6395","confirm":1},{"ts":1632225600000,"open":"3062","high":"3086.09","low":"2645.62","close":"2764.16","volume":"8684737","vol_ccy":"868473.7","vol_ccy_quote":"2509426530.75475","confirm":1},{"ts":1632268800000,"open":"2764.75","high":"2959.85","low":"2736.81","close":"2895.33","volume":"6161999","vol_ccy":"616199.9","vol_ccy_quote":"1749505513.0815","confirm":1},{"ts":1632312000000,"open":"2895.33","high":"3089.47","low":"2882.39","close":"3076.91","volume":"4953203","vol_ccy":"495320.3","vol_ccy_quote":"1479038798.8075","confirm":1},{"ts":1632355200000,"open":"3076.56","high":"3148.42","low":"3033.27","close":"3060.39","volume":"4505941","vol_ccy":"450594.1","vol_ccy_quote":"1387676626.006","confirm":1},{"ts":1632398400000,"open":"3060.05","high":"3173.93","low":"3047.35","close":"3152.59","volume":"3622455","vol_ccy":"362245.5","vol_ccy_quote":"1126032891.84","confirm":1},{"ts":1632441600000,"open":"3152.59","high":"3159.11","low":"2730.91","close":"2825.2","volume":"10583053","vol_ccy":"1058305.3","vol_ccy_quote":"3139941555.59825","confirm":1},{"ts":1632484800000,"open":"2825.41","high":"2981.63","low":"2765.35","close":"2927.65","volume":"5943681","vol_ccy":"594368.1","vol_ccy_quote":"1708814231.181","confirm":1},{"ts":1632528000000,"open":"2927.66","high":"2970.59","low":"2800","close":"2912.79","volume":"5519345","vol_ccy":"551934.5","vol_ccy_quote":"1602133389.22","confirm":1},{"ts":1632571200000,"open":"2913.02","high":"2946.92","low":"2844.96","close":"2922.22","volume":"4077573","vol_ccy":"407757.3","vol_ccy_quote":"1185260764.494","confirm":1},{"ts":1632614400000,"open":"2922.21","high":"3031.74","low":"2737.03","close":"2973.65","volume":"7320884","vol_ccy":"732088.4","vol_ccy_quote":"2134885078.323","confirm":1},{"ts":1632657600000,"open":"2973.65","high":"3118.66","low":"2973.65","close":"3058.62","volume":"3228106","vol_ccy":"322810.6","vol_ccy_quote":"978485736.137","confirm":1},{"ts":1632700800000,"open":"3058.63","high":"3166.16","low":"3028","close":"3093.04","volume":"3698269","vol_ccy":"369826.9","vol_ccy_quote":"1141455009.20675","confirm":1},{"ts":1632744000000,"open":"3093.04","high":"3128.13","low":"2922.6","close":"2924.68","volume":"4113945","vol_ccy":"411394.5","vol_ccy_quote":"1241223488.38125","confirm":1},{"ts":1632787200000,"open":"2924.68","high":"2972.1","low":"2875.23","close":"2926.69","volume":"4076427","vol_ccy":"407642.7","vol_ccy_quote":"1192222413.6225","confirm":1},{"ts":1632830400000,"open":"2926.7","high":"2960","low":"2786.18","close":"2804.99","volume":"4474211","vol_ccy":"447421.1","vol_ccy_quote":"1283860305.26425","confirm":1},{"ts":1632873600000,"open":"2804.41","high":"2950","low":"2790","close":"2932.89","volume":"3679821","vol_ccy":"367982.1","vol_ccy_quote":"1055860239.0825","confirm":1},{"ts":1632916800000,"open":"2932.89","high":"2949.35","low":"2780.58","close":"2850.11","volume":"3639753","vol_ccy":"363975.3","vol_ccy_quote":"1047605537.65725","confirm":1},{"ts":1632960000000,"open":"2850.12","high":"3051.66","low":"2838.5","close":"2963.34","volume":"5616816","vol_ccy":"561681.6","vol_ccy_quote":"1643427001.848","confirm":1},{"ts":1633003200000,"open":"2963.35","high":"3047.83","low":"2952.97","close":"2999.67","volume":"4333889","vol_ccy":"433388.9","vol_ccy_quote":"1296246697.3995","confirm":1},{"ts":1633046400000,"open":"3000.25","high":"3258.34","low":"2967.3","close":"3237.01","volume":"6223535","vol_ccy":"622353.5","vol_ccy_quote":"1939082358.7875","confirm":1},{"ts":1633089600000,"open":"3237","high":"3333","low":"3178.55","close":"3308.97","volume":"4123355","vol_ccy":"412335.5","vol_ccy_quote":"1346019759.49","confirm":1},{"ts":1633132800000,"open":"3309.5","high":"3344.56","low":"3258.78","close":"3295.79","volume":"2820828","vol_ccy":"282082.8","vol_ccy_quote":"931481833.641","confirm":1},{"ts":1633176000000,"open":"3295.99","high":"3474.87","low":"3287.81","close":"3387.85","volume":"4100961","vol_ccy":"410096.1","vol_ccy_quote":"1378591352.643","confirm":1},{"ts":1633219200000,"open":"3387.84","high":"3427.34","low":"3342.02","close":"3414.35","volume":"2674874","vol_ccy":"267487.4","vol_ccy_quote":"907554655.8675","confirm":1},{"ts":1633262400000,"open":"3414.35","high":"3490.62","low":"3382","close":"3418.16","volume":"3031142","vol_ccy":"303114.2","vol_ccy_quote":"1038554878.9615","confirm":1},{"ts":1633305600000,"open":"3418.16","high":"3425.94","low":"3291.17","close":"3313.5","volume":"3578423","vol_ccy":"357842.3","vol_ccy_quote":"1203134697.24275","confirm":1},{"ts":1633348800000,"open":"3313.49","high":"3441.43","low":"3268.18","close":"3385.9","volume":"5463136","vol_ccy":"546313.6","vol_ccy_quote":"1831379765.6","confirm":1},{"ts":1633392000000,"open":"3386.79","high":"3476.66","low":"3363.03","close":"3446.66","volume":"3094172","vol_ccy":"309417.2","vol_ccy_quote":"1057676173.502","confirm":1},{"ts":1633435200000,"open":"3445.91","high":"3548.55","low":"3408.36","close":"3516.19","volume":"2535758","vol_ccy":"253575.8","vol_ccy_quote":"882381023.9895","confirm":1},{"ts":1633478400000,"open":"3516.89","high":"3541.23","low":"3340","close":"3381.01","volume":"3907565","vol_ccy":"390756.5","vol_ccy_quote":"1346071152.96125","confirm":1},{"ts":1633521600000,"open":"3381","high":"3634.69","low":"3372.4","close":"3574.68","volume":"4876857","vol_ccy":"487685.7","vol_ccy_quote":"1702360815.34725","confirm":1},{"ts":1633564800000,"open":"3574.68","high":"3618.83","low":"3469.31","close":"3576.97","volume":"4075754","vol_ccy":"407575.4","vol_ccy_quote":"1450947026.2915","confirm":1},{"ts":1633608000000,"open":"3576.98","high":"3658","low":"3518","close":"3588.19","volume":"3267180","vol_ccy":"326718","vol_ccy_quote":"1171379595.015","confirm":1},{"ts":1633651200000,"open":"3588.18","high":"3676.58","low":"3546.51","close":"3611.38","volume":"3283134","vol_ccy":"328313.4","vol_ccy_quote":"1183787314.6275","confirm":1},{"ts":1633694400000,"open":"3611.37","high":"3663.63","low":"3530","close":"3562.69","volume":"3219329","vol_ccy":"321932.9","vol_ccy_quote":"1156358027.00025","confirm":1},{"ts":1633737600000,"open":"3563.01","high":"3626.99","low":"3537.14","close":"3597.34","volume":"2258811","vol_ccy":"225881.1","vol_ccy_quote":"808907324.832","confirm":1},{"ts":1633780800000,"open":"3597.35","high":"3639.67","low":"3554.39","close":"3575.75","volume":"1700801","vol_ccy":"170080.1","vol_ccy_quote":"610892002.379","confirm":1},{"ts":1633824000000,"open":"3575.75","high":"3606.66","low":"3470","close":"3563.84","volume":"3487595","vol_ccy":"348759.5","vol_ccy_quote":"1239513060.46875","confirm":1},{"ts":1633867200000,"open":"3563.84","high":"3580.83","low":"3400.38","close":"3414.44","volume":"2873178","vol_ccy":"287317.8","vol_ccy_quote":"1002702488.9805","confirm":1},{"ts":1633910400000,"open":"3413.11","high":"3627.2","low":"3365.81","close":"3558.98","volume":"4938578","vol_ccy":"493857.8","vol_ccy_quote":"1724193390.695","confirm":1},{"ts":1633953600000,"open":"3558.97","high":"3611","low":"3461.62","close":"3541","volume":"3040930","vol_ccy":"304093","vol_ccy_quote":"1077446352.7175","confirm":1},{"ts":1633996800000,"open":"3540.99","high":"3542.87","low":"3414.18","close":"3457.27","volume":"3881738","vol_ccy":"388173.8","vol_ccy_quote":"1354271428.2195","confirm":1},{"ts":1634040000000,"open":"3457.27","high":"3548","low":"3403.32","close":"3492.9","volume":"4992360","vol_ccy":"499236","vol_ccy_quote":"1735031065.41","confirm":1},{"ts":1634083200000,"open":"3491.83","high":"3533.95","low":"3411.12","close":"3467.65","volume":"3325494","vol_ccy":"332549.4","vol_ccy_quote":"1155987439.9425","confirm":1},{"ts":1634126400000,"open":"3467.96","high":"3615.98","low":"3411.7","close":"3608.51","volume":"3806032","vol_ccy":"380603.2","vol_ccy_quote":"1342021155.82","confirm":1},{"ts":1634169600000,"open":"3608.95","high":"3753.56","low":"3589.39","close":"3736.11","volume":"3748585","vol_ccy":"374858.5","vol_ccy_quote":"1376481349.14625","confirm":1},{"ts":1634212800000,"open":"3736.76","high":"3827.66","low":"3722.62","close":"3791.45","volume":"4036216","vol_ccy":"403621.6","vol_ccy_quote":"1521501064.846","confirm":1},{"ts":1634256000000,"open":"3791.45","high":"3862.99","low":"3734.6","close":"3780.24","volume":"4496798","vol_ccy":"449679.8","vol_ccy_quote":"1705329699.136","confirm":1},{"ts":1634299200000,"open":"3780.24","high":"3912","low":"3766.05","close":"3869.89","volume":"3877462","vol_ccy":"387746.2","vol_ccy_quote":"1485860886.979","confirm":1},{"ts":1634342400000,"open":"3869.89","high":"3971.38","low":"3824","close":"3959.27","volume":"2893305","vol_ccy":"289330.5","vol_ccy_quote":"1130163992.6175","confirm":1},{"ts":1634385600000,"open":"3959.27","high":"3978","low":"3792.87","close":"3830.59","volume":"3387136","vol_ccy":"338713.6","vol_ccy_quote":"1317657719.232","confirm":1},{"ts":1634428800000,"open":"3830.59","high":"3922.77","low":"3808.88","close":"3860.08","volume":"2627582","vol_ccy":"262758.2","vol_ccy_quote":"1013085260.756","confirm":1},{"ts":1634472000000,"open":"3860.08","high":"3875.76","low":"3634.09","close":"3847.88","volume":"4556920","vol_ccy":"455692","vol_ccy_quote":"1733658568.63","confirm":1},{"ts":1634515200000,"open":"3848.72","high":"3895.93","low":"3703.21","close":"3743.86","volume":"3969346","vol_ccy":"396934.6","vol_ccy_quote":"1507529825.378","confirm":1},{"ts":1634558400000,"open":"3744.39","high":"3823.79","low":"3674.12","close":"3746.8","volume":"3694000","vol_ccy":"369400","vol_ccy_quote":"1384243385","confirm":1},{"ts":1634601600000,"open":"3746.8","high":"3845.98","low":"3732.2","close":"3799.56","volume":"2971561","vol_ccy":"297156.1","vol_ccy_quote":"1123587330.1735","confirm":1},{"ts":1634644800000,"open":"3799.56","high":"3889.08","low":"3741.01","close":"3878.73","volume":"4339706","vol_ccy":"433970.6","vol_ccy_quote":"1660846713.407","confirm":1},{"ts":1634688000000,"open":"3878.72","high":"3905.65","low":"3828.08","close":"3861.33","volume":"2067478","vol_ccy":"206747.8","vol_ccy_quote":"799792493.171","confirm":1},{"ts":1634731200000,"open":"3861.32","high":"4169.44","low":"3859.6","close":"4162.1","volume":"5366781","vol_ccy":"536678.1","vol_ccy_quote":"2153750933.2815","confirm":1},{"ts":1634774400000,"open":"4161.39","high":"4386","low":"4115.56","close":"4215.24","volume":"8214252","vol_ccy":"821425.2","vol_ccy_quote":"3466042649.097","confirm":1},{"ts":1634817600000,"open":"4215.03","high":"4278.57","low":"4009.48","close":"4053.13","volume":"6892033","vol_ccy":"689203.3","vol_ccy_quote":"2852648641.87325","confirm":1},{"ts":1634860800000,"open":"4053.34","high":"4172.01","low":"4053.12","close":"4124.29","volume":"3540635","vol_ccy":"354063.5","vol_ccy_quote":"1451904653.815","confirm":1},{"ts":1634904000000,"open":"4123.75","high":"4144.8","low":"3890","close":"3973.57","volume":"5777883","vol_ccy":"577788.3","vol_ccy_quote":"2330237547.549","confirm":1},{"ts":1634947200000,"open":"3973.76","high":"4051.5","low":"3938.06","close":"4041.61","volume":"2935578","vol_ccy":"293557.8","vol_ccy_quote":"1174593009.9885","confirm":1},{"ts":1634990400000,"open":"4041.62","high":"4175.75","low":"4016.92","close":"4168.52","volume":"2983576","vol_ccy":"298357.6","vol_ccy_quote":"1223475756.214","confirm":1},{"ts":1635033600000,"open":"4168.53","high":"4189.72","low":"4022","close":"4025.24","volume":"2764093","vol_ccy":"276409.3","vol_ccy_quote":"1133657501.76425","confirm":1},{"ts":1635076800000,"open":"4025.23","high":"4101.16","low":"3961.5","close":"4082.38","volume":"3602351","vol_ccy":"360235.1","vol_ccy_quote":"1456274707.61925","confirm":1},{"ts":1635120000000,"open":"4082.39","high":"4182.19","low":"4070","close":"4128.04","volume":"2870695","vol_ccy":"287069.5","vol_ccy_quote":"1181479023.0225","confirm":1},{"ts":1635163200000,"open":"4128.04","high":"4238.43","low":"4110.5","close":"4220.78","volume":"2808996","vol_ccy":"280899.6","vol_ccy_quote":"1172597823.975","confirm":1},{"ts":1635206400000,"open":"4220.77","high":"4262.01","low":"4176.88","close":"4216.16","volume":"2417185","vol_ccy":"241718.5","vol_ccy_quote":"1019799474.1675","confirm":1},{"ts":1635249600000,"open":"4216.16","high":"4301.89","low":"4088.47","close":"4128.57","volume":"4384830","vol_ccy":"438483","vol_ccy_quote":"1834513117.1175","confirm":1},{"ts":1635292800000,"open":"4129.83","high":"4312.89","low":"3925.32","close":"3991.86","volume":"7289380","vol_ccy":"728938","vol_ccy_quote":"2981338196.55","confirm":1},{"ts":1635336000000,"open":"3991.85","high":"4040","low":"3909","close":"3921.87","volume":"3393407","vol_ccy":"339340.7","vol_ccy_quote":"1345716627.176","confirm":1},{"ts":1635379200000,"open":"3921.88","high":"4175.42","low":"3887.9","close":"4151.73","volume":"4697507","vol_ccy":"469750.7","vol_ccy_quote":"1895083540.83775","confirm":1},{"ts":1635422400000,"open":"4151.74","high":"4298.86","low":"4120","close":"4287.11","volume":"4655208","vol_ccy":"465520.8","vol_ccy_quote":"1961903661.342","confirm":1},{"ts":1635465600000,"open":"4286.08","high":"4412.53","low":"4266.5","close":"4319.89","volume":"4725457","vol_ccy":"472545.7","vol_ccy_quote":"2041988106.125","confirm":1},{"ts":1635508800000,"open":"4319.89","high":"4464.49","low":"4297.92","close":"4419.53","volume":"3625158","vol_ccy":"362515.8","vol_ccy_quote":"1586172475.9785","confirm":1},{"ts":1635552000000,"open":"4419.57","high":"4436.29","low":"4287.28","close":"4333.99","volume":"2435453","vol_ccy":"243545.3","vol_ccy_quote":"1064118217.24725","confirm":1},{"ts":1635595200000,"open":"4334","high":"4351.77","low":"4232.25","close":"4321.83","volume":"3363032","vol_ccy":"336303.2","vol_ccy_quote":"1449454180.63","confirm":1},{"ts":1635638400000,"open":"4321.8","high":"4397.55","low":"4188","close":"4206.1","volume":"3658568","vol_ccy":"365856.8","vol_ccy_quote":"1565268013.49","confirm":1},{"ts":1635681600000,"open":"4206.64","high":"4330","low":"4161.88","close":"4286","volume":"2444279","vol_ccy":"244427.9","vol_ccy_quote":"1037872639.027","confirm":1},{"ts":1635724800000,"open":"4286.01","high":"4357.64","low":"4142","close":"4315.67","volume":"4378611","vol_ccy":"437861.1","vol_ccy_quote":"1872000696.663","confirm":1},{"ts":1635768000000,"open":"4315.67","high":"4386.12","low":"4263.19","close":"4317.69","volume":"2649078","vol_ccy":"264907.8","vol_ccy_quote":"1144578521.9565","confirm":1},{"ts":1635811200000,"open":"4317.69","high":"4488.63","low":"4284.33","close":"4416.58","volume":"4124790","vol_ccy":"412479","vol_ccy_quote":"1805341180.7925","confirm":1},{"ts":1635854400000,"open":"4416.59","high":"4615.63","low":"4416.58","close":"4590.59","volume":"3544232","vol_ccy":"354423.2","vol_ccy_quote":"1598394582.462","confirm":1},{"ts":1635897600000,"open":"4590.59","high":"4693.57","low":"4540.55","close":"4577.22","volume":"3063935","vol_ccy":"306393.5","vol_ccy_quote":"1409557934.86375","confirm":1},{"ts":1635940800000,"open":"4577.2","high":"4674.47","low":"4453.61","close":"4604.32","volume":"3526267","vol_ccy":"352626.7","vol_ccy_quote":"1614113456.58","confirm":1},{"ts":1635984000000,"open":"4604.32","high":"4607.9","low":"4482","close":"4508.93","volume":"2730368","vol_ccy":"273036.8","vol_ccy_quote":"1242532456.48","confirm":1},{"ts":1636027200000,"open":"4508.93","high":"4583.19","low":"4420.97","close":"4533.96","volume":"3092541","vol_ccy":"309254.1","vol_ccy_quote":"1395281051.35125","confirm":1},{"ts":1636070400000,"open":"4533.28","high":"4574","low":"4469.14","close":"4476.88","volume":"2362438","vol_ccy":"236243.8","vol_ccy_quote":"1066245048.635","confirm":1},{"ts":1636113600000,"open":"4476.88","high":"4537.16","low":"4444.26","close":"4474.8","volume":"2195443","vol_ccy":"219544.3","vol_ccy_quote":"984277471.5825","confirm":1},{"ts":1636156800000,"open":"4473.98","high":"4518","low":"4336.73","close":"4368.77","volume":"2905322","vol_ccy":"290532.2","vol_ccy_quote":"1285421949.714","confirm":1},{"ts":1636200000000,"open":"4368.78","high":"4534","low":"4324.16","close":"4519","volume":"2231511","vol_ccy":"223151.1","vol_ccy_quote":"990006507.8835","confirm":1},{"ts":1636243200000,"open":"4519","high":"4623.43","low":"4503","close":"4595.71","volume":"2175743","vol_ccy":"217574.3","vol_ccy_quote":"992200816.6755","confirm":1},{"ts":1636286400000,"open":"4594.99","high":"4641.86","low":"4575.36","close":"4613.83","volume":"1497498","vol_ccy":"149749.8","vol_ccy_quote":"689823951.198","confirm":1},{"ts":1636329600000,"open":"4613.83","high":"4836","low":"4613.49","close":"4732.2","volume":"3066242","vol_ccy":"306624.2","vol_ccy_quote":"1440790320.896","confirm":1},{"ts":1636372800000,"open":"4732.2","high":"4827.93","low":"4703.19","close":"4812.01","volume":"2630231","vol_ccy":"263023.1","vol_ccy_quote":"1254313107.53075","confirm":1},{"ts":1636416000000,"open":"4812","high":"4848","low":"4751.11","close":"4773.73","volume":"2441834","vol_ccy":"244183.4","vol_ccy_quote":"1171154864.914","confirm":1},{"ts":1636459200000,"open":"4773.74","high":"4837.47","low":"4712.54","close":"4732.35","volume":"3272747","vol_ccy":"327274.7","vol_ccy_quote":"1559144852.6675","confirm":1},{"ts":1636502400000,"open":"4732.35","high":"4759.2","low":"4676.5","close":"4729.36","volume":"2681388","vol_ccy":"268138.8","vol_ccy_quote":"1266782210.127","confirm":1},{"ts":1636545600000,"open":"4729.35","high":"4877.7","low":"4445.18","close":"4628.21","volume":"5760496","vol_ccy":"576049.6","vol_ccy_quote":"2690214997.456","confirm":1},{"ts":1636588800000,"open":"4628.1","high":"4778.88","low":"4578.16","close":"4720.93","volume":"2707416","vol_ccy":"270741.6","vol_ccy_quote":"1266127830.378","confirm":1},{"ts":1636632000000,"open":"4720.93","high":"4785.53","low":"4672.49","close":"4722","volume":"2275644","vol_ccy":"227564.4","vol_ccy_quote":"1075295836.545","confirm":1},{"ts":1636675200000,"open":"4721.6","high":"4813.41","low":"4578","close":"4602.09","volume":"4271802","vol_ccy":"427180.2","vol_ccy_quote":"1998680040.255","confirm":1},{"ts":1636718400000,"open":"4602.72","high":"4694","low":"4507.7","close":"4666.11","volume":"4697921","vol_ccy":"469792.1","vol_ccy_quote":"2169327269.20325","confirm":1},{"ts":1636761600000,"open":"4666.12","high":"4708.78","low":"4584.22","close":"4607.26","volume":"2100723","vol_ccy":"210072.3","vol_ccy_quote":"975070537.3185","confirm":1},{"ts":1636804800000,"open":"4608.29","high":"4707","low":"4598.02","close":"4644.35","volume":"2642525","vol_ccy":"264252.5","vol_ccy_quote":"1225977012.2875","confirm":1},{"ts":1636848000000,"open":"4644.3","high":"4697.86","low":"4568.17","close":"4612.9","volume":"3014761","vol_ccy":"301476.1","vol_ccy_quote":"1396077784.95075","confirm":1},{"ts":1636891200000,"open":"4612.91","high":"4641.78","low":"4516.2","close":"4627.46","volume":"3042128","vol_ccy":"304212.8","vol_ccy_quote":"1399253392.22","confirm":1},{"ts":1636934400000,"open":"4627.46","high":"4749.44","low":"4627.46","close":"4723.29","volume":"3078961","vol_ccy":"307896.1","vol_ccy_quote":"1441542599.29125","confirm":1},{"ts":1636977600000,"open":"4723.65","high":"4785.99","low":"4540.7","close":"4563.95","volume":"4155806","vol_ccy":"415580.6","vol_ccy_quote":"1933934451.6935","confirm":1},{"ts":1637020800000,"open":"4563.95","high":"4563.95","low":"4091.22","close":"4289.34","volume":"9939933","vol_ccy":"993993.3","vol_ccy_quote":"4350822983.3295","confirm":1},{"ts":1637064000000,"open":"4289.33","high":"4343.5","low":"4161.19","close":"4207.47","volume":"3653319","vol_ccy":"365331.9","vol_ccy_quote":"1552796661.13275","confirm":1},{"ts":1637107200000,"open":"4207.48","high":"4255.84","low":"4060","close":"4252.48","volume":"6947501","vol_ccy":"694750.1","vol_ccy_quote":"2913747181.895","confirm":1},{"ts":1637150400000,"open":"4252.09","high":"4302.04","low":"4143.24","close":"4289.18","volume":"2906426","vol_ccy":"290642.6","vol_ccy_quote":"1234253764.2575","confirm":1},{"ts":1637193600000,"open":"4289.18","high":"4342.2","low":"4180.12","close":"4190","volume":"3907688","vol_ccy":"390768.8","vol_ccy_quote":"1660913938.3","confirm":1},{"ts":1637236800000,"open":"4190.03","high":"4236.46","low":"3958.2","close":"3995.94","volume":"7541031","vol_ccy":"754103.1","vol_ccy_quote":"3088170965.73825","confirm":1},{"ts":1637280000000,"open":"3997.48","high":"4174","low":"3974.51","close":"4140.95","volume":"4437219","vol_ccy":"443721.9","vol_ccy_quote":"1806717990.4965","confirm":1},{"ts":1637323200000,"open":"4140.8","high":"4307.9","low":"4130.81","close":"4293.03","volume":"2791145","vol_ccy":"279114.5","vol_ccy_quote":"1177342641.4575","confirm":1},{"ts":1637366400000,"open":"4293.04","high":"4335","low":"4265","close":"4316.81","volume":"2587566","vol_ccy":"258756.6","vol_ccy_quote":"1113290568.1275","confirm":1},{"ts":1637409600000,"open":"4316.82","high":"4436.18","low":"4202.2","close":"4412.46","volume":"3312033","vol_ccy":"331203.3","vol_ccy_quote":"1438056576.3195","confirm":1},{"ts":1637452800000,"open":"4412.47","high":"4416.72","low":"4302","close":"4319.3","volume":"2359014","vol_ccy":"235901.4","vol_ccy_quote":"1029148755.4215","confirm":1},{"ts":1637496000000,"open":"4319.3","high":"4426","low":"4241.3","close":"4256.63","volume":"2639212","vol_ccy":"263921.2","vol_ccy_quote":"1137713488.369","confirm":1},{"ts":1637539200000,"open":"4257.77","high":"4266.05","low":"4126","close":"4172.41","volume":"3479146","vol_ccy":"347914.6","vol_ccy_quote":"1463174855.3895","confirm":1},{"ts":1637582400000,"open":"4172.41","high":"4327","low":"4019.32","close":"4084.71","volume":"5494698","vol_ccy":"549469.8","vol_ccy_quote":"2280772214.028","confirm":1},{"ts":1637625600000,"open":"4084.7","high":"4231","low":"4060","close":"4134.69","volume":"5100292","vol_ccy":"510029.2","vol_ccy_quote":"2105195250.847","confirm":1},{"ts":1637668800000,"open":"4134.99","high":"4386.58","low":"4130","close":"4339.07","volume":"3979802","vol_ccy":"397980.2","vol_ccy_quote":"1690484576.332","confirm":1},{"ts":1637712000000,"open":"4339.72","high":"4375","low":"4217.46","close":"4293.01","volume":"4046975","vol_ccy":"404697.5","vol_ccy_quote":"1742747832.50625","confirm":1},{"ts":1637755200000,"open":"4293.01","high":"4312.34","low":"4165.52","close":"4270.34","volume":"3867704","vol_ccy":"386770.4","vol_ccy_quote":"1647758902.046","confirm":1},{"ts":1637798400000,"open":"4270.33","high":"4399.17","low":"4249","close":"4389.43","volume":"3395884","vol_ccy":"339588.4","vol_ccy_quote":"1469393064.003","confirm":1},{"ts":1637841600000,"open":"4389.43","high":"4557.57","low":"4384.39","close":"4527.96","volume":"3913934","vol_ccy":"391393.4","vol_ccy_quote":"1747507929.5725","confirm":1},{"ts":1637884800000,"open":"4527.24","high":"4553.75","low":"3973.89","close":"3980.47","volume":"8388082","vol_ccy":"838808.2","vol_ccy_quote":"3572347817.4675","confirm":1},{"ts":1637928000000,"open":"3980.47","high":"4126","low":"3908","close":"4043.09","volume":"4548568","vol_ccy":"454856.8","vol_ccy_quote":"1825972589.352","confirm":1},{"ts":1637971200000,"open":"4042.8","high":"4183","low":"4028","close":"4112.81","volume":"3087557","vol_ccy":"308755.7","vol_ccy_quote":"1263321031.79425","confirm":1},{"ts":1638014400000,"open":"4112.88","high":"4159.81","low":"4032.1","close":"4095.69","volume":"2127120","vol_ccy":"212712","vol_ccy_quote":"872144725.44","confirm":1},{"ts":1638057600000,"open":"4095.7","high":"4132.05","low":"3980.6","close":"4097.51","volume":"3120563","vol_ccy":"312056.3","vol_ccy_quote":"1272086584.9795","confirm":1},{"ts":1638100800000,"open":"4097.51","high":"4302.03","low":"3958.6","close":"4296.93","volume":"4013871","vol_ccy":"401387.1","vol_ccy_quote":"1671282561.89925","confirm":1},{"ts":1638144000000,"open":"4296.92","high":"4374.92","low":"4278.6","close":"4299.01","volume":"3907443","vol_ccy":"390744.3","vol_ccy_quote":"1685031066.40875","confirm":1},{"ts":1638187200000,"open":"4299","high":"4458.66","low":"4295.62","close":"4443.42","volume":"3325953","vol_ccy":"332595.3","vol_ccy_quote":"1454830046.3775","confirm":1},{"ts":1638230400000,"open":"4443.41","high":"4610","low":"4350","close":"4591.86","volume":"6023043","vol_ccy":"602304.3","vol_ccy_quote":"2709657125.16525","confirm":1},{"ts":1638273600000,"open":"4591.86","high":"4755.54","low":"4523.26","close":"4628.79","volume":"7058037","vol_ccy":"705803.7","vol_ccy_quote":"3264245064.49125","confirm":1},{"ts":1638316800000,"open":"4629.87","high":"4779.91","low":"4599.18","close":"4674.07","volume":"4701466","vol_ccy":"470146.6","vol_ccy_quote":"2195940758.0495","confirm":1},{"ts":1638360000000,"open":"4674.07","high":"4762","low":"4524.33","close":"4584.06","volume":"4121086","vol_ccy":"412108.6","vol_ccy_quote":"1910582862.089","confirm":1},{"ts":1638403200000,"open":"4584.06","high":"4620.97","low":"4453","close":"4532.06","volume":"5027963","vol_ccy":"502796.3","vol_ccy_quote":"2286477487.16675","confirm":1},{"ts":1638446400000,"open":"4531.44","high":"4634.97","low":"4435","close":"4513.36","volume":"4873291","vol_ccy":"487329.1","vol_ccy_quote":"2206963640.20175","confirm":1},{"ts":1638489600000,"open":"4513.36","high":"4617.89","low":"4471.15","close":"4611.6","volume":"3131439","vol_ccy":"313143.9","vol_ccy_quote":"1425900748.65","confirm":1},{"ts":1638532800000,"open":"4611.02","high":"4661.77","low":"4020","close":"4214.68","volume":"9629147","vol_ccy":"962914.7","vol_ccy_quote":"4214550055.70225","confirm":1},{"ts":1638576000000,"open":"4214.37","high":"4237","low":"3380.92","close":"3868","volume":"12107511","vol_ccy":"1210751.1","vol_ccy_quote":"4752285846.95475","confirm":1},{"ts":1638619200000,"open":"3868.01","high":"4134.64","low":"3868.01","close":"4115.45","volume":"4372028","vol_ccy":"437202.8","vol_ccy_quote":"1747293013.277","confirm":1},{"ts":1638662400000,"open":"4115.57","high":"4227.6","low":"4063.28","close":"4192.54","volume":"4018832","vol_ccy":"401883.2","vol_ccy_quote":"1667713804.492","confirm":1},{"ts":1638705600000,"open":"4192.12","high":"4246.5","low":"4036","close":"4197.42","volume":"5105209","vol_ccy":"510520.9","vol_ccy_quote":"2127856216.409","confirm":1},{"ts":1638748800000,"open":"4197.62","high":"4204.22","low":"3921.62","close":"4046.16","volume":"7765261","vol_ccy":"776526.1","vol_ccy_quote":"3177859294.2705","confirm":1},{"ts":1638792000000,"open":"4045.59","high":"4379.53","low":"3983.2","close":"4346.47","volume":"5438546","vol_ccy":"543854.6","vol_ccy_quote":"2278042403.3835","confirm":1},{"ts":1638835200000,"open":"4346.47","high":"4425","low":"4305.86","close":"4407.76","volume":"3422285","vol_ccy":"342228.5","vol_ccy_quote":"1495974030.76625","confirm":1},{"ts":1638878400000,"open":"4407.77","high":"4420","low":"4255.03","close":"4307.35","volume":"4266486","vol_ccy":"426648.6","vol_ccy_quote":"1854870787.8225","confirm":1},{"ts":1638921600000,"open":"4307.35","high":"4384","low":"4231","close":"4267.35","volume":"4328004","vol_ccy":"432800.4","vol_ccy_quote":"1859927258.97","confirm":1},{"ts":1638964800000,"open":"4267.36","high":"4453.35","low":"4224.59","close":"4437.86","volume":"4709619","vol_ccy":"470961.9","vol_ccy_quote":"2046701515.401","confirm":1},{"ts":1639008000000,"open":"4438.12","high":"4495.52","low":"4270","close":"4305.64","volume":"4916805","vol_ccy":"491680.5","vol_ccy_quote":"2152242886.26","confirm":1},{"ts":1639051200000,"open":"4305","high":"4326.32","low":"4074.21","close":"4104.06","volume":"5618708","vol_ccy":"561870.8","vol_ccy_quote":"2361204445.243","confirm":1},{"ts":1639094400000,"open":"4104.06","high":"4200.71","low":"4017.7","close":"4157.08","volume":"5331062","vol_ccy":"533106.2","vol_ccy_quote":"2196337569.5525","confirm":1},{"ts":1639137600000,"open":"4157.08","high":"4236","low":"3885","close":"3898.1","volume":"8122940","vol_ccy":"812294","vol_ccy_quote":"3284953489.23","confirm":1},{"ts":1639180800000,"open":"3898.11","high":"4092.44","low":"3826.97","close":"4013.23","volume":"6390346","vol_ccy":"639034.6","vol_ccy_quote":"2529099248.4875","confirm":1},{"ts":1639224000000,"open":"4013.51","high":"4097.34","low":"3979.05","close":"4090.84","volume":"3432751","vol_ccy":"343275.1","vol_ccy_quote":"1388611285.3935","confirm":1},{"ts":1639267200000,"open":"4090.85","high":"4099.18","low":"3985.12","close":"4036.88","volume":"3246060","vol_ccy":"324606","vol_ccy_quote":"1315630552.545","confirm":1},{"ts":1639310400000,"open":"4036.26","high":"4176.36","low":"4016","close":"4131.23","volume":"3368151","vol_ccy":"336815.1","vol_ccy_quote":"1377561128.43375","confirm":1},{"ts":1639353600000,"open":"4131.23","high":"4143","low":"3943.81","close":"4011.4","volume":"5175868","vol_ccy":"517586.8","vol_ccy_quote":"2100035978.848","confirm":1},{"ts":1639396800000,"open":"4011.4","high":"4022","low":"3670.15","close":"3782.4","volume":"7982608","vol_ccy":"798260.8","vol_ccy_quote":"3090456708.94","confirm":1},{"ts":1639440000000,"open":"3782.41","high":"3851","low":"3682.54","close":"3839.79","volume":"5207341","vol_ccy":"520734.1","vol_ccy_quote":"1973027657.1835","confirm":1},{"ts":1639483200000,"open":"3839.79","high":"3882.85","low":"3726.48","close":"3859.33","volume":"5085287","vol_ccy":"508528.7","vol_ccy_quote":"1946196544.37875","confirm":1},{"ts":1639526400000,"open":"3859.27","high":"3899.5","low":"3801.82","close":"3852.17","volume":"3928891","vol_ccy":"392889.1","vol_ccy_quote":"1513876351.229","confirm":1},{"ts":1639569600000,"open":"3852.16","high":"4105.59","low":"3635.62","close":"4019.65","volume":"10657093","vol_ccy":"1065709.3","vol_ccy_quote":"4159735153.7715","confirm":1},{"ts":1639612800000,"open":"4020.29","high":"4086.67","low":"3976.52","close":"4068.78","volume":"3725874","vol_ccy":"372587.4","vol_ccy_quote":"1504532139.381","confirm":1},{"ts":1639656000000,"open":"4068.74","high":"4117.62","low":"3955.01","close":"3960.17","volume":"6018373","vol_ccy":"601837.3","vol_ccy_quote":"2422626839.8605","confirm":1},{"ts":1639699200000,"open":"3960.77","high":"3993.8","low":"3803.01","close":"3834.48","volume":"5677990","vol_ccy":"567799","vol_ccy_quote":"2213289018.985","confirm":1},{"ts":1639742400000,"open":"3834.47","high":"3950.88","low":"3691.39","close":"3873.8","volume":"9036526","vol_ccy":"903652.6","vol_ccy_quote":"3467888845.601","confirm":1},{"ts":1639785600000,"open":"3873.8","high":"3995","low":"3766","close":"3957.64","volume":"6202252","vol_ccy":"620225.2","vol_ccy_quote":"2417706054.372","confirm":1},{"ts":1639828800000,"open":"3957.87","high":"4000.45","low":"3908","close":"3958.81","volume":"2738214","vol_ccy":"273821.4","vol_ccy_quote":"1083314812.9455","confirm":1},{"ts":1639872000000,"open":"3958.88","high":"4045","low":"3885.26","close":"3925.79","volume":"4625415","vol_ccy":"462541.5","vol_ccy_quote":"1828765361.14875","confirm":1},{"ts":1639915200000,"open":"3925.78","high":"3998.44","low":"3881.56","close":"3924.03","volume":"4832470","vol_ccy":"483247","vol_ccy_quote":"1900345873.2675","confirm":1},{"ts":1639958400000,"open":"3924.25","high":"3983","low":"3758.8","close":"3812.58","volume":"6703114","vol_ccy":"670311.4","vol_ccy_quote":"2593875536.3455","confirm":1},{"ts":1640001600000,"open":"3812.59","high":"3969.98","low":"3752.95","close":"3944.41","volume":"6018249","vol_ccy":"601824.9","vol_ccy_quote":"2329051831.06425","confirm":1},{"ts":1640044800000,"open":"3944.71","high":"4056","low":"3913.24","close":"4025.68","volume":"4723112","vol_ccy":"472311.2","vol_ccy_quote":"1882116443.214","confirm":1},{"ts":1640088000000,"open":"4025.68","high":"4065.96","low":"3961.58","close":"4014.27","volume":"3114916","vol_ccy":"311491.6","vol_ccy_quote":"1251222042.021","confirm":1},{"ts":1640131200000,"open":"4015.14","high":"4076","low":"3992.3","close":"4023.33","volume":"3386572","vol_ccy":"338657.2","vol_ccy_quote":"1363668407.311","confirm":1},{"ts":1640174400000,"open":"4023.33","high":"4036.17","low":"3930","close":"3979.38","volume":"4082519","vol_ccy":"408251.9","vol_ccy_quote":"1629831400.218","confirm":1},{"ts":1640217600000,"open":"3979.38","high":"4006.98","low":"3888","close":"3933.06","volume":"4944843","vol_ccy":"494484.3","vol_ccy_quote":"1954130253.3765","confirm":1},{"ts":1640260800000,"open":"3933.07","high":"4157.03","low":"3924.32","close":"4112.99","volume":"5550628","vol_ccy":"555062.8","vol_ccy_quote":"2237931337.837","confirm":1},{"ts":1640304000000,"open":"4113","high":"4132.16","low":"4061.11","close":"4079.51","volume":"2906956","vol_ccy":"290695.6","vol_ccy_quote":"1190818537.142","confirm":1},{"ts":1640347200000,"open":"4078.96","high":"4134.68","low":"4017.14","close":"4046.09","volume":"3944772","vol_ccy":"394477.2","vol_ccy_quote":"1605213525.591","confirm":1},{"ts":1640390400000,"open":"4046.12","high":"4078","low":"4019.1","close":"4052","volume":"2254343","vol_ccy":"225434.3","vol_ccy_quote":"912739521.0115","confirm":1},{"ts":1640433600000,"open":"4051.99","high":"4142.23","low":"4036","close":"4095.24","volume":"3457141","vol_ccy":"345714.1","vol_ccy_quote":"1410985427.7465","confirm":1},{"ts":1640476800000,"open":"4095.58","high":"4103.35","low":"4002.44","close":"4033.37","volume":"3442660","vol_ccy":"344266","vol_ccy_quote":"1397267250.21","confirm":1},{"ts":1640520000000,"open":"4033.36","high":"4107.31","low":"4024.04","close":"4063.88","volume":"2378868","vol_ccy":"237886.8","vol_ccy_quote":"965141835.903","confirm":1},{"ts":1640563200000,"open":"4063.89","high":"4088","low":"4032.45","close":"4059.99","volume":"2336141","vol_ccy":"233614.1","vol_ccy_quote":"948726133.26325","confirm":1},{"ts":1640606400000,"open":"4059.99","high":"4128.26","low":"4032","close":"4038.75","volume":"3767517","vol_ccy":"376751.7","vol_ccy_quote":"1531401472.575","confirm":1},{"ts":1640649600000,"open":"4038.75","high":"4038.75","low":"3873.49","close":"3920.56","volume":"7139912","vol_ccy":"713991.2","vol_ccy_quote":"2833036757.59","confirm":1},{"ts":1640692800000,"open":"3920.17","high":"3934","low":"3759.26","close":"3792.34","volume":"6543557","vol_ccy":"654355.7","vol_ccy_quote":"2520213353.09725","confirm":1},{"ts":1640736000000,"open":"3792.4","high":"3826.38","low":"3767.44","close":"3791.62","volume":"4038950","vol_ccy":"403895","vol_ccy_quote":"1532563421.7","confirm":1},{"ts":1640779200000,"open":"3791.75","high":"3800","low":"3596.5","close":"3629.59","volume":"7758191","vol_ccy":"775819.1","vol_ccy_quote":"2873990823.186","confirm":1},{"ts":1640822400000,"open":"3629.59","high":"3746.4","low":"3575.16","close":"3737.69","volume":"5040988","vol_ccy":"504098.8","vol_ccy_quote":"1851156654.348","confirm":1},{"ts":1640865600000,"open":"3737.46","high":"3768.38","low":"3680","close":"3708.74","volume":"4209644","vol_ccy":"420964.4","vol_ccy_quote":"1567521983.238","confirm":1},{"ts":1640908800000,"open":"3708.88","high":"3815","low":"3685.61","close":"3780.51","volume":"6880180","vol_ccy":"688018","vol_ccy_quote":"2578347455","confirm":1},{"ts":1640952000000,"open":"3780.52","high":"3814.05","low":"3622.4","close":"3677.98","volume":"5939476","vol_ccy":"593947.6","vol_ccy_quote":"2211704951.155","confirm":1},{"ts":1640995200000,"open":"3678.08","high":"3766","low":"3670.04","close":"3694.44","volume":"4243450","vol_ccy":"424345","vol_ccy_quote":"1570984598.3","confirm":1},{"ts":1641038400000,"open":"3694.44","high":"3776","low":"3692.25","close":"3763.87","volume":"3517808","vol_ccy":"351780.8","vol_ccy_quote":"1312719304.512","confirm":1},{"ts":1641081600000,"open":"3763.87","high":"3775","low":"3717.72","close":"3744","volume":"2666646","vol_ccy":"266664.6","vol_ccy_quote":"1000031583.0285","confirm":1},{"ts":1641124800000,"open":"3744.01","high":"3860","low":"3730.11","close":"3827.41","volume":"5027965","vol_ccy":"502796.5","vol_ccy_quote":"1905791054.66125","confirm":1},{"ts":1641168000000,"open":"3827.26","high":"3844","low":"3775.63","close":"3833.84","volume":"3423337","vol_ccy":"342333.7","vol_ccy_quote":"1307777209.90025","confirm":1},{"ts":1641211200000,"open":"3833.85","high":"3853","low":"3681.47","close":"3765.49","volume":"5692934","vol_ccy":"569293.4","vol_ccy_quote":"2153894537.4635","confirm":1},{"ts":1641254400000,"open":"3765.48","high":"3840.8","low":"3712.3","close":"3835.63","volume":"4632267","vol_ccy":"463226.7","vol_ccy_quote":"1754958672.35175","confirm":1},{"ts":1641297600000,"open":"3835.64","high":"3895","low":"3759.09","close":"3787.09","volume":"6699766","vol_ccy":"669976.6","vol_ccy_quote":"2558777980.603","confirm":1},{"ts":1641340800000,"open":"3786.83","high":"3848.08","low":"3765.97","close":"3792.31","volume":"3224503","vol_ccy":"322450.3","vol_ccy_quote":"1224762168.36425","confirm":1},{"ts":1641384000000,"open":"3792.33","high":"3834.39","low":"3406.46","close":"3538.66","volume":"10430478","vol_ccy":"1043047.8","vol_ccy_quote":"3799781413.488","confirm":1},{"ts":1641427200000,"open":"3538.66","high":"3551","low":"3295","close":"3348.99","volume":"10011698","vol_ccy":"1001169.8","vol_ccy_quote":"3437428905.9425","confirm":1},{"ts":1641470400000,"open":"3348.99","high":"3460.28","low":"3315.97","close":"3406.51","volume":"6134024","vol_ccy":"613402.4","vol_ccy_quote":"2075101981.55","confirm":1},{"ts":1641513600000,"open":"3406.58","high":"3417.12","low":"3112.1","close":"3225.98","volume":"13726814","vol_ccy":"1372681.4","vol_ccy_quote":"4516732649.223","confirm":1},{"ts":1641556800000,"open":"3226.23","high":"3270.16","low":"3045.58","close":"3198.45","volume":"9863678","vol_ccy":"986367.8","vol_ccy_quote":"3141685011.619","confirm":1},{"ts":1641600000000,"open":"3198.48","high":"3248.21","low":"3180","close":"3219.12","volume":"4956529","vol_ccy":"495652.9","vol_ccy_quote":"1591765744.83725","confirm":1},{"ts":1641643200000,"open":"3219.12","high":"3229.65","low":"2997.26","close":"3080.61","volume":"11266447","vol_ccy":"1126644.7","vol_ccy_quote":"3528268141.202","confirm":1},{"ts":1641686400000,"open":"3080.62","high":"3146","low":"3058.05","close":"3128.47","volume":"5198426","vol_ccy":"519842.6","vol_ccy_quote":"1613219742.941","confirm":1},{"ts":1641729600000,"open":"3128.48","high":"3210","low":"3074","close":"3151.18","volume":"5992845","vol_ccy":"599284.5","vol_ccy_quote":"1882301675.3175","confirm":1},{"ts":1641772800000,"open":"3151.18","high":"3181.62","low":"3092.72","close":"3105.75","volume":"5102557","vol_ccy":"510255.7","vol_ccy_quote":"1598537986.43475","confirm":1},{"ts":1641816000000,"open":"3105.75","high":"3110.84","low":"2917.12","close":"3081.92","volume":"14433525","vol_ccy":"1443352.5","vol_ccy_quote":"4407865024.89375","confirm":1},{"ts":1641859200000,"open":"3081.92","high":"3148","low":"3052.18","close":"3110.55","volume":"5659512","vol_ccy":"565951.2","vol_ccy_quote":"1753408784.67","confirm":1},{"ts":1641902400000,"open":"3110.55","high":"3263.67","low":"3073.46","close":"3238.39","volume":"8547139","vol_ccy":"854713.9","vol_ccy_quote":"2710740091.34325","confirm":1},{"ts":1641945600000,"open":"3238.38","high":"3298","low":"3203.98","close":"3271.46","volume":"5495375","vol_ccy":"549537.5","vol_ccy_quote":"1787620758.3125","confirm":1},{"ts":1641988800000,"open":"3271.42","high":"3416.5","low":"3267.53","close":"3371.04","volume":"7934337","vol_ccy":"793433.7","vol_ccy_quote":"2643421567.17825","confirm":1},{"ts":1642032000000,"open":"3370.85","high":"3382.68","low":"3315.77","close":"3334.42","volume":"4489884","vol_ccy":"448988.4","vol_ccy_quote":"1504528699.212","confirm":1},{"ts":1642075200000,"open":"3334.42","high":"3410","low":"3232.2","close":"3242.13","volume":"8996324","vol_ccy":"899632.4","vol_ccy_quote":"2973003946.875","confirm":1},{"ts":1642118400000,"open":"3242.12","high":"3312.62","low":"3196.02","close":"3202.65","volume":"6058060","vol_ccy":"605806","vol_ccy_quote":"1961813374.615","confirm":1},{"ts":1642161600000,"open":"3202.64","high":"3343.94","low":"3185.54","close":"3307.05","volume":"6575103","vol_ccy":"657510.3","vol_ccy_quote":"2143347144.61275","confirm":1},{"ts":1642204800000,"open":"3306.97","high":"3339.5","low":"3295.09","close":"3319.07","volume":"3045106","vol_ccy":"304510.6","vol_ccy_quote":"1009500599.4195","confirm":1},{"ts":1642248000000,"open":"3319.06","high":"3380","low":"3260.28","close":"3326.44","volume":"5110871","vol_ccy":"511087.1","vol_ccy_quote":"1697547692.8595","confirm":1},{"ts":1642291200000,"open":"3326.46","high":"3343.38","low":"3285.38","close":"3312.77","volume":"3831952","vol_ccy":"383195.2","vol_ccy_quote":"1271057520.412","confirm":1},{"ts":1642334400000,"open":"3312.54","high":"3394.04","low":"3270","close":"3346.47","volume":"6168841","vol_ccy":"616884.1","vol_ccy_quote":"2054694427.12625","confirm":1},{"ts":1642377600000,"open":"3346.52","high":"3356.34","low":"3236.6","close":"3256.05","volume":"6365574","vol_ccy":"636557.4","vol_ccy_quote":"2099924884.3185","confirm":1},{"ts":1642420800000,"open":"3256.05","high":"3280.48","low":"3139.12","close":"3210.2","volume":"7804927","vol_ccy":"780492.7","vol_ccy_quote":"2514327964.57375","confirm":1},{"ts":1642464000000,"open":"3210.21","high":"3244.82","low":"3126","close":"3172.17","volume":"7642912","vol_ccy":"764291.2","vol_ccy_quote":"2436789632.96","confirm":1},{"ts":1642507200000,"open":"3172.17","high":"3193.71","low":"3072.82","close":"3160.15","volume":"11182049","vol_ccy":"1118204.9","vol_ccy_quote":"3522023951.09125","confirm":1},{"ts":1642550400000,"open":"3160.15","high":"3177.29","low":"3044","close":"3117.63","volume":"10911891","vol_ccy":"1091189.1","vol_ccy_quote":"3409712236.03425","confirm":1},{"ts":1642593600000,"open":"3117.64","high":"3161.15","low":"3078","close":"3084.17","volume":"8952888","vol_ccy":"895288.8","vol_ccy_quote":"2784563037.312","confirm":1},{"ts":1642636800000,"open":"3084.17","high":"3154.95","low":"3083.92","close":"3151.32","volume":"4938685","vol_ccy":"493868.5","vol_ccy_quote":"1540173365.415","confirm":1},{"ts":1642680000000,"open":"3151.32","high":"3278.91","low":"2986.04","close":"3001.41","volume":"13554379","vol_ccy":"1355437.9","vol_ccy_quote":"4207848525.518","confirm":1},{"ts":1642723200000,"open":"3001.38","high":"3032.77","low":"2809.51","close":"2848.29","volume":"16720872","vol_ccy":"1672087.2","vol_ccy_quote":"4887489984.51","confirm":1},{"ts":1642766400000,"open":"2848.28","high":"2861.48","low":"2459.64","close":"2568.8","volume":"25661635","vol_ccy":"2566163.5","vol_ccy_quote":"6888994223.925","confirm":1},{"ts":1642809600000,"open":"2568.78","high":"2625.25","low":"2296.96","close":"2429.69","volume":"27538653","vol_ccy":"2753865.3","vol_ccy_quote":"6830054101.101","confirm":1},{"ts":1642852800000,"open":"2429.98","high":"2517","low":"2317.78","close":"2411.71","volume":"20788405","vol_ccy":"2078840.5","vol_ccy_quote":"5028959433.25875","confirm":1},{"ts":1642896000000,"open":"2411.94","high":"2549.71","low":"2385.57","close":"2498.14","volume":"13288869","vol_ccy":"1328886.9","vol_ccy_quote":"3270842482.446","confirm":1},{"ts":1642939200000,"open":"2498.13","high":"2549.5","low":"2370.42","close":"2541.02","volume":"11511161","vol_ccy":"1151116.1","vol_ccy_quote":"2866011454.50675","confirm":1},{"ts":1642982400000,"open":"2540.85","high":"2540.86","low":"2201","close":"2238.05","volume":"19569674","vol_ccy":"1956967.4","vol_ccy_quote":"4657954235.806","confirm":1},{"ts":1643025600000,"open":"2238.21","high":"2480.65","low":"2155.03","close":"2439.26","volume":"27215324","vol_ccy":"2721532.4","vol_ccy_quote":"6336509867.765","confirm":1},{"ts":1643068800000,"open":"2439.25","high":"2454.53","low":"2348","close":"2422.88","volume":"10656215","vol_ccy":"1065621.5","vol_ccy_quote":"2574717371.5475","confirm":1},{"ts":1643112000000,"open":"2422.87","high":"2507.9","low":"2363.67","close":"2458.4","volume":"14061970","vol_ccy":"1406197","vol_ccy_quote":"3428603587.37","confirm":1},{"ts":1643155200000,"open":"2458.47","high":"2547.99","low":"2414.14","close":"2546.54","volume":"10101527","vol_ccy":"1010152.7","vol_ccy_quote":"2517083345.5695","confirm":1},{"ts":1643198400000,"open":"2546.37","high":"2724.03","low":"2401.06","close":"2462.87","volume":"21712117","vol_ccy":"2171211.7","vol_ccy_quote":"5500943966.91525","confirm":1},{"ts":1643241600000,"open":"2462.99","high":"2493.84","low":"2352","close":"2456.92","volume":"11184162","vol_ccy":"1118416.2","vol_ccy_quote":"2730543251.2875","confirm":1},{"ts":1643284800000,"open":"2456.92","high":"2523.57","low":"2316.2","close":"2424.25","volume":"15209077","vol_ccy":"1520907.7","vol_ccy_quote":"3696163124.3095","confirm":1},{"ts":1643328000000,"open":"2424.34","high":"2474.69","low":"2362.37","close":"2396.73","volume":"10924828","vol_ccy":"1092482.8","vol_ccy_quote":"2637835226.291","confirm":1},{"ts":1643371200000,"open":"2396.73","high":"2559.89","low":"2357","close":"2544.53","volume":"14042726","vol_ccy":"1404272.6","vol_ccy_quote":"3460882482.9225","confirm":1},{"ts":1643414400000,"open":"2544.53","high":"2586","low":"2520","close":"2554.34","volume":"6329215","vol_ccy":"632921.5","vol_ccy_quote":"1614720406.92625","confirm":1},{"ts":1643457600000,"open":"2554.34","high":"2647.36","low":"2525","close":"2601.49","volume":"9294333","vol_ccy":"929433.3","vol_ccy_quote":"2399840928.68175","confirm":1},{"ts":1643500800000,"open":"2601.24","high":"2643","low":"2561.51","close":"2625.7","volume":"6629670","vol_ccy":"662967","vol_ccy_quote":"1728926778.0375","confirm":1},{"ts":1643544000000,"open":"2625.58","high":"2642.22","low":"2535.76","close":"2602.7","volume":"7385057","vol_ccy":"738505.7","vol_ccy_quote":"1921270581.4205","confirm":1},{"ts":1643587200000,"open":"2602.52","high":"2608.45","low":"2471.28","close":"2558.55","volume":"8670867","vol_ccy":"867086.7","vol_ccy_quote":"2219915369.34","confirm":1},{"ts":1643630400000,"open":"2558.56","high":"2714.87","low":"2518.85","close":"2686.34","volume":"10531228","vol_ccy":"1053122.8","vol_ccy_quote":"2758818408.634","confirm":1},{"ts":1643673600000,"open":"2686.43","high":"2796","low":"2674.11","close":"2760.28","volume":"9292077","vol_ccy":"929207.7","vol_ccy_quote":"2535998300.8785","confirm":1},{"ts":1643716800000,"open":"2760.27","high":"2819","low":"2731.07","close":"2788.55","volume":"10944292","vol_ccy":"1094429.2","vol_ccy_quote":"3036737325.897","confirm":1},{"ts":1643760000000,"open":"2788.44","high":"2803.08","low":"2740.6","close":"2767.01","volume":"5982108","vol_ccy":"598210.8","vol_ccy_quote":"1659904859.151","confirm":1},{"ts":1643803200000,"open":"2767.01","high":"2811.6","low":"2610.97","close":"2678.14","volume":"14760451","vol_ccy":"1476045.1","vol_ccy_quote":"4010311213.543","confirm":1},{"ts":1643846400000,"open":"2678.17","high":"2723.7","low":"2581.91","close":"2621.39","volume":"8361738","vol_ccy":"836173.8","vol_ccy_quote":"2216941324.6365","confirm":1},{"ts":1643889600000,"open":"2621.4","high":"2701.75","low":"2575.51","close":"2696.05","volume":"9740070","vol_ccy":"974007","vol_ccy_quote":"2579830425.7425","confirm":1},{"ts":1643932800000,"open":"2696.05","high":"2893","low":"2671.16","close":"2829.24","volume":"10037173","vol_ccy":"1003717.3","vol_ccy_quote":"2782668203.12125","confirm":1},{"ts":1643976000000,"open":"2829.33","high":"2996","low":"2763","close":"2994.91","volume":"14821751","vol_ccy":"1482175.1","vol_ccy_quote":"4292097476.331","confirm":1},{"ts":1644019200000,"open":"2994.95","high":"3037.23","low":"2961","close":"3011.88","volume":"6808680","vol_ccy":"680868","vol_ccy_quote":"2043465298.02","confirm":1},{"ts":1644062400000,"open":"3011.88","high":"3059.88","low":"2963.18","close":"3013.86","volume":"6706840","vol_ccy":"670684","vol_ccy_quote":"2020234344.8","confirm":1},{"ts":1644105600000,"open":"3013.86","high":"3034","low":"2986.5","close":"3007.37","volume":"3439955","vol_ccy":"343995.5","vol_ccy_quote":"1035575233.05375","confirm":1},{"ts":1644148800000,"open":"3007.37","high":"3075.62","low":"2951.48","close":"3054.65","volume":"6531931","vol_ccy":"653193.1","vol_ccy_quote":"1974132442.268","confirm":1},{"ts":1644192000000,"open":"3054.66","high":"3112","low":"2992.34","close":"3068.28","volume":"7707363","vol_ccy":"770736.3","vol_ccy_quote":"2356002136.566","confirm":1},{"ts":1644235200000,"open":"3068.28","high":"3190","low":"3054.05","close":"3139.22","volume":"12900113","vol_ccy":"1290011.3","vol_ccy_quote":"4015660050.62875","confirm":1},{"ts":1644278400000,"open":"3139.25","high":"3245.77","low":"3073.98","close":"3105.74","volume":"11673145","vol_ccy":"1167314.5","vol_ccy_quote":"3666750797.6825","confirm":1},{"ts":1644321600000,"open":"3105.74","high":"3138.15","low":"3025.33","close":"3115.07","volume":"12081624","vol_ccy":"1208162.4","vol_ccy_quote":"3740558382.174","confirm":1},{"ts":1644364800000,"open":"3115.07","high":"3157.14","low":"3054.64","close":"3152.09","volume":"8249000","vol_ccy":"824900","vol_ccy_quote":"2573469401.5","confirm":1},{"ts":1644408000000,"open":"3151.9","high":"3272.6","low":"3136.78","close":"3243.6","volume":"10678497","vol_ccy":"1067849.7","vol_ccy_quote":"3418421816.634","confirm":1},{"ts":1644451200000,"open":"3243.55","high":"3288","low":"3157.22","close":"3247.16","volume":"8780038","vol_ccy":"878003.8","vol_ccy_quote":"2839448924.1335","confirm":1},{"ts":1644494400000,"open":"3247.16","high":"3269.38","low":"3055.26","close":"3071.72","volume":"17952354","vol_ccy":"1795235.4","vol_ccy_quote":"5674523671.152","confirm":1},{"ts":1644537600000,"open":"3071.72","high":"3116.32","low":"3000.3","close":"3087.85","volume":"9428793","vol_ccy":"942879.3","vol_ccy_quote":"2893741358.46675","confirm":1},{"ts":1644580800000,"open":"3088.15","high":"3139","low":"2865","close":"2928.65","volume":"17008280","vol_ccy":"1700828","vol_ccy_quote":"5111328305.6","confirm":1},{"ts":1644624000000,"open":"2928.64","high":"2959.24","low":"2870.81","close":"2932.12","volume":"7268216","vol_ccy":"726821.6","vol_ccy_quote":"2124283307.374","confirm":1},{"ts":1644667200000,"open":"2932.11","high":"2984.52","low":"2858.29","close":"2918.95","volume":"9198994","vol_ccy":"919899.4","vol_ccy_quote":"2689295999.1695","confirm":1},{"ts":1644710400000,"open":"2918.95","high":"2947.48","low":"2896.47","close":"2930.58","volume":"4794677","vol_ccy":"479467.7","vol_ccy_quote":"1401661490.149","confirm":1},{"ts":1644753600000,"open":"2930.59","high":"2953","low":"2832","close":"2872.28","volume":"8274138","vol_ccy":"827413.8","vol_ccy_quote":"2396990887.6515","confirm":1},{"ts":1644796800000,"open":"2872.29","high":"2894","low":"2822","close":"2874.53","volume":"7913187","vol_ccy":"791318.7","vol_ccy_quote":"2267685955.1835","confirm":1},{"ts":1644840000000,"open":"2874.54","high":"2967.51","low":"2850.55","close":"2929.85","volume":"12470382","vol_ccy":"1247038.2","vol_ccy_quote":"3623409781.8975","confirm":1},{"ts":1644883200000,"open":"2929.85","high":"3119.64","low":"2912.55","close":"3094.44","volume":"9645844","vol_ccy":"964584.4","vol_ccy_quote":"2907373131.728","confirm":1},{"ts":1644926400000,"open":"3094.36","high":"3199.79","low":"3086.49","close":"3186.23","volume":"7265892","vol_ccy":"726589.2","vol_ccy_quote":"2282738004.951","confirm":1},{"ts":1644969600000,"open":"3186.24","high":"3187","low":"3104.87","close":"3136.01","volume":"5917057","vol_ccy":"591705.7","vol_ccy_quote":"1865961676.121","confirm":1},{"ts":1645012800000,"open":"3136.01","high":"3187.34","low":"3043","close":"3122.39","volume":"8923792","vol_ccy":"892379.2","vol_ccy_quote":"2786172952.552","confirm":1},{"ts":1645056000000,"open":"3122.39","high":"3159.64","low":"3027.41","close":"3065.01","volume":"9929660","vol_ccy":"992966","vol_ccy_quote":"3071852029.675","confirm":1},{"ts":1645099200000,"open":"3065","high":"3088","low":"2851.28","close":"2891.74","volume":"13032519","vol_ccy":"1303251.9","vol_ccy_quote":"3875877666.8595","confirm":1},{"ts":1645142400000,"open":"2891.82","high":"2943.77","low":"2861","close":"2879.49","volume":"7079222","vol_ccy":"707922.2","vol_ccy_quote":"2048741005.244","confirm":1},{"ts":1645185600000,"open":"2879.5","high":"2908.59","low":"2751","close":"2779","volume":"12037834","vol_ccy":"1203783.4","vol_ccy_quote":"3406132215.4265","confirm":1},{"ts":1645228800000,"open":"2779.19","high":"2831","low":"2705.27","close":"2722.23","volume":"6180808","vol_ccy":"618080.8","vol_ccy_quote":"1705546066.338","confirm":1},{"ts":1645272000000,"open":"2722.23","high":"2795.43","low":"2688.48","close":"2762.99","volume":"6898414","vol_ccy":"689841.4","vol_ccy_quote":"1891739998.9955","confirm":1},{"ts":1645315200000,"open":"2762.99","high":"2764.39","low":"2596","close":"2642.29","volume":"10927209","vol_ccy":"1092720.9","vol_ccy_quote":"2940968152.87575","confirm":1},{"ts":1645358400000,"open":"2642.29","high":"2675","low":"2571","close":"2622.06","volume":"8340802","vol_ccy":"834080.2","vol_ccy_quote":"2191618707.5175","confirm":1},{"ts":1645401600000,"open":"2622.06","high":"2760","low":"2604.59","close":"2627.15","volume":"10873359","vol_ccy":"1087335.9","vol_ccy_quote":"2885191443.855","confirm":1},{"ts":1645444800000,"open":"2627.14","high":"2750","low":"2557.23","close":"2567.53","volume":"20630470","vol_ccy":"2063047","vol_ccy_quote":"5416478322.325","confirm":1},{"ts":1645488000000,"open":"2568.02","high":"2623.11","low":"2496","close":"2587.99","volume":"13748968","vol_ccy":"1374896.8","vol_ccy_quote":"3531807401.904","confirm":1},{"ts":1645531200000,"open":"2587.98","high":"2666","low":"2564.98","close":"2637.5","volume":"14507299","vol_ccy":"1450729.9","vol_ccy_quote":"3792374792.5385","confirm":1},{"ts":1645574400000,"open":"2637.41","high":"2739.65","low":"2596.66","close":"2719.76","volume":"11135813","vol_ccy":"1113581.3","vol_ccy_quote":"2977014839.981","confirm":1},{"ts":1645617600000,"open":"2719.77","high":"2753.36","low":"2574.05","close":"2579.39","volume":"12776888","vol_ccy":"1277688.8","vol_ccy_quote":"3394362367.854","confirm":1},{"ts":1645660800000,"open":"2579.4","high":"2593.54","low":"2301","close":"2396.08","volume":"27647064","vol_ccy":"2764706.4","vol_ccy_quote":"6821926865.532","confirm":1},{"ts":1645704000000,"open":"2396.08","high":"2745","low":"2349.19","close":"2596.56","volume":"24302366","vol_ccy":"2430236.6","vol_ccy_quote":"6128345860.9945","confirm":1},{"ts":1645747200000,"open":"2596.56","high":"2648.97","low":"2572.44","close":"2632.76","volume":"10588232","vol_ccy":"1058823.2","vol_ccy_quote":"2766368845.234","confirm":1},{"ts":1645790400000,"open":"2632.76","high":"2835.67","low":"2632.76","close":"2766.81","volume":"15479670","vol_ccy":"1547967","vol_ccy_quote":"4205826339","confirm":1},{"ts":1645833600000,"open":"2766.9","high":"2883.17","low":"2726.04","close":"2752.04","volume":"9915970","vol_ccy":"991597","vol_ccy_quote":"2758660038.8875","confirm":1},{"ts":1645876800000,"open":"2752","high":"2855","low":"2742.2","close":"2779.19","volume":"6985728","vol_ccy":"698572.8","vol_ccy_quote":"1943497640.448","confirm":1},{"ts":1645920000000,"open":"2779.2","high":"2833","low":"2678","close":"2821.31","volume":"9699408","vol_ccy":"969940.8","vol_ccy_quote":"2694376724.652","confirm":1},{"ts":1645963200000,"open":"2821.31","high":"2837.87","low":"2556","close":"2616.64","volume":"16736659","vol_ccy":"1673665.9","vol_ccy_quote":"4532211942.2345","confirm":1},{"ts":1646006400000,"open":"2616.9","high":"2679.75","low":"2568","close":"2639.79","volume":"12909345","vol_ccy":"1290934.5","vol_ccy_quote":"3390135999.795","confirm":1},{"ts":1646049600000,"open":"2639.8","high":"2957.98","low":"2607","close":"2921.57","volume":"18485831","vol_ccy":"1848583.1","vol_ccy_quote":"5141995643.67125","confirm":1},{"ts":1646092800000,"open":"2921.57","high":"2975","low":"2853","close":"2902.76","volume":"10444225","vol_ccy":"1044422.5","vol_ccy_quote":"3042488907.35625","confirm":1},{"ts":1646136000000,"open":"2902.76","high":"3036.84","low":"2896.16","close":"2976.45","volume":"15722513","vol_ccy":"1572251.3","vol_ccy_quote":"4642940632.09325","confirm":1},{"ts":1646179200000,"open":"2976.46","high":"3046","low":"2913.37","close":"3004.61","volume":"12730458","vol_ccy":"1273045.8","vol_ccy_quote":"3800181748.038","confirm":1},{"ts":1646222400000,"open":"3004.61","high":"3036","low":"2913.69","close":"2947.23","volume":"14343460","vol_ccy":"1434346","vol_ccy_quote":"4267727987.345","confirm":1},{"ts":1646265600000,"open":"2947.61","high":"2970.55","low":"2871","close":"2912.31","volume":"9177174","vol_ccy":"917717.4","vol_ccy_quote":"2684660656.1445","confirm":1},{"ts":1646308800000,"open":"2912.3","high":"2934.69","low":"2781.87","close":"2834","volume":"12702401","vol_ccy":"1270240.1","vol_ccy_quote":"3640146108.1715","confirm":1},{"ts":1646352000000,"open":"2834.01","high":"2836.55","low":"2688.14","close":"2743.54","volume":"12022301","vol_ccy":"1202230.1","vol_ccy_quote":"3336861776.356","confirm":1},{"ts":1646395200000,"open":"2743.54","high":"2756","low":"2572.01","close":"2621.29","volume":"15039180","vol_ccy":"1503918","vol_ccy_quote":"4020288636.78","confirm":1},{"ts":1646438400000,"open":"2621.29","high":"2657.96","low":"2589.22","close":"2648.48","volume":"6669425","vol_ccy":"666942.5","vol_ccy_quote":"1753550231.34375","confirm":1},{"ts":1646481600000,"open":"2648.37","high":"2687.8","low":"2627.48","close":"2664.3","volume":"5463621","vol_ccy":"546362.1","vol_ccy_quote":"1451677270.17375","confirm":1},{"ts":1646524800000,"open":"2664.02","high":"2676.53","low":"2587.8","close":"2608.47","volume":"7689532","vol_ccy":"768953.2","vol_ccy_quote":"2025580364.206","confirm":1},{"ts":1646568000000,"open":"2608.48","high":"2657.22","low":"2531.35","close":"2549.93","volume":"7696181","vol_ccy":"769618.1","vol_ccy_quote":"1990805772.0845","confirm":1},{"ts":1646611200000,"open":"2549.93","high":"2558.48","low":"2485.46","close":"2537.43","volume":"10041633","vol_ccy":"1004163.3","vol_ccy_quote":"2543369910.3225","confirm":1},{"ts":1646654400000,"open":"2537.43","high":"2650","low":"2444.32","close":"2491.88","volume":"20113370","vol_ccy":"2011337","vol_ccy_quote":"5090507898.3275","confirm":1},{"ts":1646697600000,"open":"2491.71","high":"2609.79","low":"2480.72","close":"2587.62","volume":"13611902","vol_ccy":"1361190.2","vol_ccy_quote":"3460771635.892","confirm":1},{"ts":1646740800000,"open":"2587.62","high":"2624","low":"2523.95","close":"2576.27","volume":"15478508","vol_ccy":"1547850.8","vol_ccy_quote":"3990297448.368","confirm":1},{"ts":1646784000000,"open":"2576.96","high":"2775","low":"2567.09","close":"2746.02","volume":"14120793","vol_ccy":"1412079.3","vol_ccy_quote":"3764981145.01275","confirm":1},{"ts":1646827200000,"open":"2746","high":"2771","low":"2680.21","close":"2727.49","volume":"10648721","vol_ccy":"1064872.1","vol_ccy_quote":"2908352057.7175","confirm":1},{"ts":1646870400000,"open":"2727.66","high":"2734.2","low":"2570","close":"2593.91","volume":"12845513","vol_ccy":"1284551.3","vol_ccy_quote":"3412336666.75025","confirm":1},{"ts":1646913600000,"open":"2593.91","high":"2648","low":"2551","close":"2606.31","volume":"11054535","vol_ccy":"1105453.5","vol_ccy_quote":"2873963536.5675","confirm":1},{"ts":1646956800000,"open":"2606.42","high":"2672.06","low":"2520.87","close":"2652.88","volume":"13073629","vol_ccy":"1307362.9","vol_ccy_quote":"3416214431.06675","confirm":1},{"ts":1647000000000,"open":"2652.86","high":"2677.71","low":"2526.42","close":"2556.59","volume":"11651222","vol_ccy":"1165122.2","vol_ccy_quote":"3033273309.869","confirm":1},{"ts":1647043200000,"open":"2556.53","high":"2600","low":"2553","close":"2579.11","volume":"5444290","vol_ccy":"544429","vol_ccy_quote":"1400358496.64","confirm":1},{"ts":1647086400000,"open":"2579.11","high":"2617.16","low":"2561.02","close":"2568.54","volume":"5291282","vol_ccy":"529128.2","vol_ccy_quote":"1365921960.3515","confirm":1},{"ts":1647129600000,"open":"2568.55","high":"2603.34","low":"2557.54","close":"2574.68","volume":"4588535","vol_ccy":"458853.5","vol_ccy_quote":"1182019234.47125","confirm":1},{"ts":1647172800000,"open":"2574.67","high":"2590","low":"2490.27","close":"2515.4","volume":"8261509","vol_ccy":"826150.9","vol_ccy_quote":"2100558886.0765","confirm":1},{"ts":1647216000000,"open":"2515.36","high":"2610.83","low":"2499.33","close":"2580.39","volume":"9077193","vol_ccy":"907719.3","vol_ccy_quote":"2316025370.26575","confirm":1},{"ts":1647259200000,"open":"2580.04","high":"2597.37","low":"2513.19","close":"2589.48","volume":"9035990","vol_ccy":"903599","vol_ccy_quote":"2322267501.98","confirm":1},{"ts":1647302400000,"open":"2589.67","high":"2603.41","low":"2505","close":"2534.52","volume":"8480821","vol_ccy":"848082.1","vol_ccy_quote":"2169521224.115","confirm":1},{"ts":1647345600000,"open":"2534.52","high":"2669","low":"2520","close":"2618.5","volume":"11009913","vol_ccy":"1100991.3","vol_ccy_quote":"2846618511.1065","confirm":1},{"ts":1647388800000,"open":"2618.5","high":"2735.86","low":"2603","close":"2687.57","volume":"13401776","vol_ccy":"1340177.6","vol_ccy_quote":"3566524184.892","confirm":1},{"ts":1647432000000,"open":"2687.58","high":"2789.88","low":"2634","close":"2773.75","volume":"14840453","vol_ccy":"1484045.3","vol_ccy_quote":"4038536185.00325","confirm":1},{"ts":1647475200000,"open":"2773.75","high":"2788.21","low":"2746.67","close":"2775.38","volume":"6678267","vol_ccy":"667826.7","vol_ccy_quote":"1850549455.26675","confirm":1},{"ts":1647518400000,"open":"2775.38","high":"2837.88","low":"2771.49","close":"2811.7","volume":"8693089","vol_ccy":"869308.9","vol_ccy_quote":"2433293408.35125","confirm":1},{"ts":1647561600000,"open":"2811.7","high":"2816","low":"2766.29","close":"2796.29","volume":"8045246","vol_ccy":"804524.6","vol_ccy_quote":"2250713885.222","confirm":1},{"ts":1647604800000,"open":"2796.49","high":"2985.59","low":"2788.5","close":"2938.54","volume":"14860751","vol_ccy":"1486075.1","vol_ccy_quote":"4275854163.728","confirm":1},{"ts":1647648000000,"open":"2938.54","high":"2980","low":"2921.22","close":"2946.29","volume":"5460642","vol_ccy":"546064.2","vol_ccy_quote":"1608984991.1025","confirm":1},{"ts":1647691200000,"open":"2946.28","high":"2988","low":"2891.87","close":"2951.05","volume":"7442227","vol_ccy":"744222.7","vol_ccy_quote":"2191214895.61","confirm":1},{"ts":1647734400000,"open":"2951.04","high":"2964.73","low":"2875.04","close":"2887","volume":"5973502","vol_ccy":"597350.2","vol_ccy_quote":"1743935534.7655","confirm":1},{"ts":1647777600000,"open":"2887","high":"2913.43","low":"2817.79","close":"2860.62","volume":"9475381","vol_ccy":"947538.1","vol_ccy_quote":"2719159560.951","confirm":1},{"ts":1647820800000,"open":"2860.63","high":"2923.79","low":"2831.52","close":"2906","volume":"7886650","vol_ccy":"788665","vol_ccy_quote":"2271737702.525","confirm":1},{"ts":1647864000000,"open":"2906.01","high":"2959.47","low":"2883.21","close":"2889.74","volume":"10243708","vol_ccy":"1024370.8","vol_ccy_quote":"2980516962.461","confirm":1},{"ts":1647907200000,"open":"2889.73","high":"3054.9","low":"2885","close":"3019.99","volume":"12116430","vol_ccy":"1211643","vol_ccy_quote":"3589377281.415","confirm":1},{"ts":1647950400000,"open":"3020","high":"3028.6","low":"2960.1","close":"2970.01","volume":"5764884","vol_ccy":"576488.4","vol_ccy_quote":"1726396840.491","confirm":1},{"ts":1647993600000,"open":"2970","high":"2993","low":"2917.58","close":"2949.24","volume":"7580101","vol_ccy":"758010.1","vol_ccy_quote":"2241780760.2955","confirm":1},{"ts":1648036800000,"open":"2949.4","high":"3044.7","low":"2937.07","close":"3036.46","volume":"9795482","vol_ccy":"979548.2","vol_ccy_quote":"2930717606.1915","confirm":1},{"ts":1648080000000,"open":"3036.46","high":"3083","low":"3005","close":"3048","volume":"8560095","vol_ccy":"856009.5","vol_ccy_quote":"2604935349.5925","confirm":1},{"ts":1648123200000,"open":"3047.99","high":"3129.99","low":"3000.84","close":"3111.08","volume":"10050588","vol_ccy":"1005058.8","vol_ccy_quote":"3088018036.53","confirm":1},{"ts":1648166400000,"open":"3111.09","high":"3178.65","low":"3094.6","close":"3167.54","volume":"8353724","vol_ccy":"835372.4","vol_ccy_quote":"2621373530.028","confirm":1},{"ts":1648209600000,"open":"3167.54","high":"3210","low":"3075.43","close":"3102.79","volume":"11278436","vol_ccy":"1127843.6","vol_ccy_quote":"3540233389.784","confirm":1},{"ts":1648252800000,"open":"3102.77","high":"3140","low":"3084","close":"3122.94","volume":"4490800","vol_ccy":"449080","vol_ccy_quote":"1397728941.7","confirm":1},{"ts":1648296000000,"open":"3122.94","high":"3155","low":"3106.8","close":"3144.2","volume":"4231669","vol_ccy":"423166.9","vol_ccy_quote":"1325458175.0215","confirm":1},{"ts":1648339200000,"open":"3144.21","high":"3171.5","low":"3133.76","close":"3145.24","volume":"3970234","vol_ccy":"397023.4","vol_ccy_quote":"1250098646.5535","confirm":1},{"ts":1648382400000,"open":"3145.24","high":"3303.28","low":"3126","close":"3296.17","volume":"8785774","vol_ccy":"878577.4","vol_ccy_quote":"2826974339.1015","confirm":1},{"ts":1648425600000,"open":"3296.18","high":"3375.5","low":"3275.5","close":"3345.48","volume":"8110723","vol_ccy":"811072.3","vol_ccy_quote":"2695327079.8295","confirm":1},{"ts":1648468800000,"open":"3345.48","high":"3433.63","low":"3316","close":"3333.7","volume":"11230776","vol_ccy":"1123077.6","vol_ccy_quote":"3770398926.414","confirm":1},{"ts":1648512000000,"open":"3333.68","high":"3473","low":"3330.96","close":"3464.54","volume":"8587962","vol_ccy":"858796.2","vol_ccy_quote":"2920375123.929","confirm":1},{"ts":1648555200000,"open":"3464.54","high":"3483.94","low":"3344","close":"3400.52","volume":"11083882","vol_ccy":"1108388.2","vol_ccy_quote":"3794289905.65","confirm":1},{"ts":1648598400000,"open":"3400.51","high":"3419.76","low":"3331.98","close":"3407.53","volume":"7595393","vol_ccy":"759539.3","vol_ccy_quote":"2574796452.3385","confirm":1},{"ts":1648641600000,"open":"3407.53","high":"3448","low":"3347.28","close":"3385.56","volume":"7944878","vol_ccy":"794487.8","vol_ccy_quote":"2698948546.7215","confirm":1},{"ts":1648684800000,"open":"3385.57","high":"3426.49","low":"3378.18","close":"3409.63","volume":"5246592","vol_ccy":"524659.2","vol_ccy_quote":"1783824228.576","confirm":1},{"ts":1648728000000,"open":"3409.64","high":"3444.75","low":"3261.27","close":"3282.54","volume":"16040486","vol_ccy":"1604048.6","vol_ccy_quote":"5372840988.13","confirm":1},{"ts":1648771200000,"open":"3282.54","high":"3307.7","low":"3210.43","close":"3283.85","volume":"9681457","vol_ccy":"968145.7","vol_ccy_quote":"3166930443.641","confirm":1},{"ts":1648814400000,"open":"3283.78","high":"3494.53","low":"3261.97","close":"3455.99","volume":"14909178","vol_ccy":"1490917.8","vol_ccy_quote":"5030457294.1515","confirm":1},{"ts":1648857600000,"open":"3455.99","high":"3526","low":"3439.12","close":"3487","volume":"7479243","vol_ccy":"747924.3","vol_ccy_quote":"2600553359.01825","confirm":1},{"ts":1648900800000,"open":"3487","high":"3532.88","low":"3421","close":"3444.2","volume":"9947123","vol_ccy":"994712.3","vol_ccy_quote":"3452914965.621","confirm":1},{"ts":1648944000000,"open":"3444.2","high":"3533","low":"3412.14","close":"3484.83","volume":"6915341","vol_ccy":"691534.1","vol_ccy_quote":"2398615416.04925","confirm":1},{"ts":1648987200000,"open":"3484.69","high":"3580.12","low":"3477.48","close":"3522.16","volume":"8368715","vol_ccy":"836871.5","vol_ccy_quote":"2942534342.04375","confirm":1},{"ts":1649030400000,"open":"3522.17","high":"3523.06","low":"3448.57","close":"3478.93","volume":"8012685","vol_ccy":"801268.5","vol_ccy_quote":"2798977102.00125","confirm":1},{"ts":1649073600000,"open":"3478.93","high":"3549","low":"3407","close":"3519.59","volume":"10490094","vol_ccy":"1049009.4","vol_ccy_quote":"3659605663.122","confirm":1},{"ts":1649116800000,"open":"3519.33","high":"3535.58","low":"3501.12","close":"3523.15","volume":"4032019","vol_ccy":"403201.9","vol_ccy_quote":"1419188031.6105","confirm":1},{"ts":1649160000000,"open":"3523.15","high":"3554.91","low":"3391.6","close":"3405.47","volume":"11357201","vol_ccy":"1135720.1","vol_ccy_quote":"3939566007.77825","confirm":1},{"ts":1649203200000,"open":"3405.47","high":"3405.75","low":"3262.59","close":"3305.99","volume":"12335112","vol_ccy":"1233511.2","vol_ccy_quote":"4126033288.44","confirm":1},{"ts":1649246400000,"open":"3305.99","high":"3327.07","low":"3159.11","close":"3167.49","volume":"14306124","vol_ccy":"1430612.4","vol_ccy_quote":"4635062573.946","confirm":1},{"ts":1649289600000,"open":"3167.33","high":"3261","low":"3142.25","close":"3250.88","volume":"7429144","vol_ccy":"742914.4","vol_ccy_quote":"2381311815.756","confirm":1},{"ts":1649332800000,"open":"3250.77","high":"3267.77","low":"3159.24","close":"3226.65","volume":"9378483","vol_ccy":"937848.3","vol_ccy_quote":"3025599434.49225","confirm":1},{"ts":1649376000000,"open":"3226.58","high":"3314.39","low":"3215","close":"3259.39","volume":"7911343","vol_ccy":"791134.3","vol_ccy_quote":"2574224430.712","confirm":1},{"ts":1649419200000,"open":"3259.4","high":"3307.9","low":"3173.31","close":"3192.7","volume":"11131608","vol_ccy":"1113160.8","vol_ccy_quote":"3599213426.562","confirm":1},{"ts":1649462400000,"open":"3192.65","high":"3229.85","low":"3180.89","close":"3209.59","volume":"4599451","vol_ccy":"459945.1","vol_ccy_quote":"1473316841.8495","confirm":1},{"ts":1649505600000,"open":"3209.59","high":"3268.91","low":"3201.01","close":"3257.75","volume":"4777361","vol_ccy":"477736.1","vol_ccy_quote":"1545149034.2715","confirm":1},{"ts":1649548800000,"open":"3257.75","high":"3267.38","low":"3233","close":"3251.18","volume":"3270014","vol_ccy":"327001.4","vol_ccy_quote":"1063515645.7585","confirm":1},{"ts":1649592000000,"open":"3251.18","high":"3307.86","low":"3187.49","close":"3201.81","volume":"6806013","vol_ccy":"680601.3","vol_ccy_quote":"2203164259.2105","confirm":1},{"ts":1649635200000,"open":"3201.8","high":"3213.15","low":"3026.8","close":"3050.11","volume":"13486969","vol_ccy":"1348696.9","vol_ccy_quote":"4211933214.3085","confirm":1},{"ts":1649678400000,"open":"3050.12","high":"3064.72","low":"2947","close":"2979.87","volume":"13040747","vol_ccy":"1304074.7","vol_ccy_quote":"3925822338.93425","confirm":1},{"ts":1649721600000,"open":"2979.87","high":"3041.96","low":"2950.6","close":"3039.39","volume":"7469389","vol_ccy":"746938.9","vol_ccy_quote":"2243023904.4495","confirm":1},{"ts":1649764800000,"open":"3039.38","high":"3083.89","low":"2966.58","close":"3028.46","volume":"12510247","vol_ccy":"1251024.7","vol_ccy_quote":"3790076283.06425","confirm":1},{"ts":1649808000000,"open":"3028.46","high":"3069.63","low":"3005.38","close":"3014.86","volume":"5600832","vol_ccy":"560083.2","vol_ccy_quote":"1696818261.264","confirm":1},{"ts":1649851200000,"open":"3014.88","high":"3138.68","low":"2998.35","close":"3116.7","volume":"9753040","vol_ccy":"975304","vol_ccy_quote":"2991406101.86","confirm":1},{"ts":1649894400000,"open":"3116.7","high":"3145.5","low":"3068","close":"3073","volume":"5768263","vol_ccy":"576826.3","vol_ccy_quote":"1788622991.04","confirm":1},{"ts":1649937600000,"open":"3073","high":"3098.8","low":"2973.8","close":"3021.26","volume":"8800567","vol_ccy":"880056.7","vol_ccy_quote":"2676881665.2405","confirm":1},{"ts":1649980800000,"open":"3021.27","high":"3047.58","low":"3011.16","close":"3027.9","volume":"4733770","vol_ccy":"473377","vol_ccy_quote":"1432901528.0175","confirm":1},{"ts":1650024000000,"open":"3027.91","high":"3068","low":"2991.35","close":"3039.31","volume":"5076972","vol_ccy":"507697.2","vol_ccy_quote":"1539156408.651","confirm":1},{"ts":1650067200000,"open":"3039.32","high":"3050","low":"3027.52","close":"3039.86","volume":"2327422","vol_ccy":"232742.2","vol_ccy_quote":"707344275.685","confirm":1},{"ts":1650110400000,"open":"3039.85","high":"3088","low":"3010.66","close":"3059.46","volume":"4873318","vol_ccy":"487331.8","vol_ccy_quote":"1486114669.1115","confirm":1},{"ts":1650153600000,"open":"3059.46","high":"3064.58","low":"3021","close":"3046.89","volume":"2497790","vol_ccy":"249779","vol_ccy_quote":"761322020.8675","confirm":1},{"ts":1650196800000,"open":"3046.89","high":"3083","low":"2981.84","close":"2987.32","volume":"8075782","vol_ccy":"807578.2","vol_ccy_quote":"2442732255.1775","confirm":1},{"ts":1650240000000,"open":"2987.32","high":"3002.6","low":"2877","close":"2911.42","volume":"7927531","vol_ccy":"792753.1","vol_ccy_quote":"2334328886.9635","confirm":1},{"ts":1650283200000,"open":"2911.42","high":"3070","low":"2893.35","close":"3055.07","volume":"10007754","vol_ccy":"1000775.4","vol_ccy_quote":"2984772599.484","confirm":1},{"ts":1650326400000,"open":"3055.33","high":"3098","low":"3028.15","close":"3041.49","volume":"5132566","vol_ccy":"513256.6","vol_ccy_quote":"1568380006.0255","confirm":1},{"ts":1650369600000,"open":"3041.05","high":"3132","low":"3039.49","close":"3102.34","volume":"7020240","vol_ccy":"702024","vol_ccy_quote":"2161335329.28","confirm":1},{"ts":1650412800000,"open":"3102.34","high":"3178","low":"3065.67","close":"3154.07","volume":"6935267","vol_ccy":"693526.7","vol_ccy_quote":"2167284808.034","confirm":1},{"ts":1650456000000,"open":"3154.06","high":"3163.85","low":"3036","close":"3075.42","volume":"8276600","vol_ccy":"827660","vol_ccy_quote":"2571814816.95","confirm":1},{"ts":1650499200000,"open":"3074.99","high":"3159.99","low":"3066","close":"3150.06","volume":"6359848","vol_ccy":"635984.8","vol_ccy_quote":"1979668046.048","confirm":1},{"ts":1650542400000,"open":"3150.07","high":"3188","low":"2932.25","close":"2982.6","volume":"11714055","vol_ccy":"1171405.5","vol_ccy_quote":"3588284469.765","confirm":1},{"ts":1650585600000,"open":"2982.59","high":"3037","low":"2967.36","close":"3014.22","volume":"6670907","vol_ccy":"667090.7","vol_ccy_quote":"2001467224.02975","confirm":1},{"ts":1650628800000,"open":"3014.23","high":"3020","low":"2933","close":"2962.01","volume":"8431902","vol_ccy":"843190.2","vol_ccy_quote":"2514654565.362","confirm":1},{"ts":1650672000000,"open":"2962.01","high":"2975.82","low":"2911.72","close":"2958.18","volume":"3834153","vol_ccy":"383415.3","vol_ccy_quote":"1131816085.06725","confirm":1},{"ts":1650715200000,"open":"2958.5","high":"2978","low":"2920.35","close":"2932.35","volume":"3198364","vol_ccy":"319836.4","vol_ccy_quote":"942653821.72","confirm":1},{"ts":1650758400000,"open":"2932.35","high":"2959.86","low":"2922.11","close":"2939.2","volume":"2992996","vol_ccy":"299299.6","vol_ccy_quote":"879455958.648","confirm":1},{"ts":1650801600000,"open":"2939.2","high":"2968","low":"2912","close":"2921.12","volume":"6066694","vol_ccy":"606669.4","vol_ccy_quote":"1780623222.552","confirm":1},{"ts":1650844800000,"open":"2921.11","high":"2925","low":"2793.84","close":"2861.67","volume":"11197025","vol_ccy":"1119702.5","vol_ccy_quote":"3219598167.0125","confirm":1},{"ts":1650888000000,"open":"2861.67","high":"3030","low":"2840.62","close":"3008.05","volume":"11640597","vol_ccy":"1164059.7","vol_ccy_quote":"3416614164.5745","confirm":1},{"ts":1650931200000,"open":"3008.08","high":"3043.17","low":"2974.41","close":"3001.86","volume":"4904026","vol_ccy":"490402.6","vol_ccy_quote":"1474581769.888","confirm":1},{"ts":1650974400000,"open":"3002.21","high":"3011.99","low":"2762.2","close":"2809.35","volume":"14494724","vol_ccy":"1449472.4","vol_ccy_quote":"4198306214.575","confirm":1},{"ts":1651017600000,"open":"2809.37","high":"2916","low":"2793.12","close":"2885","volume":"7870864","vol_ccy":"787086.4","vol_ccy_quote":"2243882972.884","confirm":1},{"ts":1651060800000,"open":"2885.47","high":"2921","low":"2821","close":"2889.03","volume":"10084818","vol_ccy":"1008481.8","vol_ccy_quote":"2903545162.425","confirm":1},{"ts":1651104000000,"open":"2889.03","high":"2949.09","low":"2868.2","close":"2929.16","volume":"6888614","vol_ccy":"688861.4","vol_ccy_quote":"2003808260.618","confirm":1},{"ts":1651147200000,"open":"2929.16","high":"2981.56","low":"2855.48","close":"2936.04","volume":"12107636","vol_ccy":"1210763.6","vol_ccy_quote":"3542161557.616","confirm":1},{"ts":1651190400000,"open":"2936.05","high":"2946.7","low":"2833.48","close":"2842.82","volume":"6711826","vol_ccy":"671182.6","vol_ccy_quote":"1939558308.1325","confirm":1},{"ts":1651233600000,"open":"2842.83","high":"2886","low":"2775.6","close":"2816.93","volume":"9476790","vol_ccy":"947679","vol_ccy_quote":"2682253780.86","confirm":1},{"ts":1651276800000,"open":"2816.93","high":"2843","low":"2809.59","close":"2829.21","volume":"3482584","vol_ccy":"348258.4","vol_ccy_quote":"983719407.958","confirm":1},{"ts":1651320000000,"open":"2829.21","high":"2835","low":"2713","close":"2727.35","volume":"7547630","vol_ccy":"754763","vol_ccy_quote":"2095327754.82","confirm":1},{"ts":1651363200000,"open":"2727.35","high":"2796","low":"2715.72","close":"2757.27","volume":"4959835","vol_ccy":"495983.5","vol_ccy_quote":"1363500800.0975","confirm":1},{"ts":1651406400000,"open":"2757.07","high":"2848.85","low":"2752.07","close":"2824.61","volume":"6591925","vol_ccy":"659192.5","vol_ccy_quote":"1842871512.625","confirm":1},{"ts":1651449600000,"open":"2824.55","high":"2873.55","low":"2788.23","close":"2796.58","volume":"6155619","vol_ccy":"615561.9","vol_ccy_quote":"1736332379.28225","confirm":1},{"ts":1651492800000,"open":"2796.57","high":"2883.37","low":"2776.55","close":"2855.77","volume":"9816091","vol_ccy":"981609.1","vol_ccy_quote":"2776054339.3915","confirm":1},{"ts":1651536000000,"open":"2855.79","high":"2861.96","low":"2823.96","close":"2848.52","volume":"3973106","vol_ccy":"397310.6","vol_ccy_quote":"1131364778.8595","confirm":1},{"ts":1651579200000,"open":"2848.53","high":"2851","low":"2755.1","close":"2781.46","volume":"7167964","vol_ccy":"716796.4","vol_ccy_quote":"2013497215.519","confirm":1},{"ts":1651622400000,"open":"2781.5","high":"2890","low":"2771.59","close":"2870.79","volume":"6699868","vol_ccy":"669986.8","vol_ccy_quote":"1895037564.196","confirm":1},{"ts":1651665600000,"open":"2870.79","high":"2966","low":"2825.03","close":"2940.51","volume":"11731369","vol_ccy":"1173136.9","vol_ccy_quote":"3402780362.24425","confirm":1},{"ts":1651708800000,"open":"2940.52","high":"2955","low":"2916.01","close":"2927.01","volume":"3577429","vol_ccy":"357742.9","vol_ccy_quote":"1049844835.3415","confirm":1},{"ts":1651752000000,"open":"2927","high":"2937.31","low":"2686","close":"2747.25","volume":"16949648","vol_ccy":"1694964.8","vol_ccy_quote":"4787241631.472","confirm":1},{"ts":1651795200000,"open":"2747.25","high":"2759.42","low":"2658.71","close":"2675.42","volume":"7430793","vol_ccy":"743079.3","vol_ccy_quote":"2013893518.86","confirm":1},{"ts":1651838400000,"open":"2675.41","high":"2728.5","low":"2632.58","close":"2693.84","volume":"15416275","vol_ccy":"1541627.5","vol_ccy_quote":"4135542953.01875","confirm":1},{"ts":1651881600000,"open":"2693.93","high":"2698.13","low":"2652.75","close":"2688.8","volume":"4584687","vol_ccy":"458468.7","vol_ccy_quote":"1230256055.75175","confirm":1},{"ts":1651924800000,"open":"2688.8","high":"2705.92","low":"2586.34","close":"2637.18","volume":"7452714","vol_ccy":"745271.4","vol_ccy_quote":"1978367647.584","confirm":1},{"ts":1651968000000,"open":"2637.18","high":"2643.67","low":"2516","close":"2567.93","volume":"10403224","vol_ccy":"1040322.4","vol_ccy_quote":"2695678201.268","confirm":1},{"ts":1652011200000,"open":"2567.94","high":"2578.98","low":"2480","close":"2519.97","volume":"10974632","vol_ccy":"1097463.2","vol_ccy_quote":"2783959592.362","confirm":1},{"ts":1652054400000,"open":"2520.41","high":"2531.92","low":"2351.53","close":"2405.96","volume":"16778312","vol_ccy":"1677831.2","vol_ccy_quote":"4114805515.596","confirm":1},{"ts":1652097600000,"open":"2405.99","high":"2448.81","low":"2222","close":"2229.24","volume":"27425833","vol_ccy":"2742583.3","vol_ccy_quote":"6380647473.283","confirm":1},{"ts":1652140800000,"open":"2229.24","high":"2439.87","low":"2198.02","close":"2402.6","volume":"19427848","vol_ccy":"1942784.8","vol_ccy_quote":"4502272636.026","confirm":1},{"ts":1652184000000,"open":"2402.52","high":"2457.34","low":"2260.11","close":"2341.93","volume":"16796424","vol_ccy":"1679642.4","vol_ccy_quote":"3973152106.14","confirm":1},{"ts":1652227200000,"open":"2341.37","high":"2454.98","low":"2266.06","close":"2410.9","volume":"16409182","vol_ccy":"1640918.2","vol_ccy_quote":"3886231698.3105","confirm":1},{"ts":1652270400000,"open":"2410.85","high":"2430.56","low":"2001.69","close":"2083.91","volume":"31678103","vol_ccy":"3167810.3","vol_ccy_quote":"7069768556.55075","confirm":1},{"ts":1652313600000,"open":"2083.8","high":"2194.88","low":"1771","close":"1950.07","volume":"32318938","vol_ccy":"3231893.8","vol_ccy_quote":"6463585606.6375","confirm":1},{"ts":1652356800000,"open":"1950.25","high":"2053","low":"1868.54","close":"1959.85","volume":"16433625","vol_ccy":"1643362.5","vol_ccy_quote":"3217555872.375","confirm":1},{"ts":1652400000000,"open":"1959.99","high":"2145.74","low":"1940.21","close":"2114.49","volume":"13479601","vol_ccy":"1347960.1","vol_ccy_quote":"2749983509.71075","confirm":1},{"ts":1652443200000,"open":"2114.65","high":"2149.25","low":"1999.05","close":"2009.69","volume":"11996479","vol_ccy":"1199647.9","vol_ccy_quote":"2481063800.864","confirm":1},{"ts":1652486400000,"open":"2009.75","high":"2069.96","low":"1971.3","close":"1985.73","volume":"7943377","vol_ccy":"794337.7","vol_ccy_quote":"1595971391.7745","confirm":1},{"ts":1652529600000,"open":"1985.68","high":"2067.92","low":"1951.1","close":"2055.86","volume":"7833247","vol_ccy":"783324.7","vol_ccy_quote":"1578508935.958","confirm":1},{"ts":1652572800000,"open":"2055.86","high":"2088","low":"1999.67","close":"2079.64","volume":"6597963","vol_ccy":"659796.3","vol_ccy_quote":"1356404285.06775","confirm":1},{"ts":1652616000000,"open":"2079.66","high":"2169.22","low":"2047.75","close":"2144.58","volume":"7801131","vol_ccy":"780113.1","vol_ccy_quote":"1646274625.21275","confirm":1},{"ts":1652659200000,"open":"2144.72","high":"2144.84","low":"1973","close":"2030.79","volume":"11287765","vol_ccy":"1128776.5","vol_ccy_quote":"2340334646.56875","confirm":1},{"ts":1652702400000,"open":"2031.21","high":"2063","low":"1978.2","close":"2023.74","volume":"11027195","vol_ccy":"1102719.5","vol_ccy_quote":"2231945619.98125","confirm":1},{"ts":1652745600000,"open":"2023.74","high":"2098.88","low":"2018.55","close":"2080.63","volume":"7000473","vol_ccy":"700047.3","vol_ccy_quote":"1438912222.785","confirm":1},{"ts":1652788800000,"open":"2080.74","high":"2123.69","low":"2007","close":"2091.15","volume":"10836779","vol_ccy":"1083677.9","vol_ccy_quote":"2249330614.7455","confirm":1},{"ts":1652832000000,"open":"2090.88","high":"2111.27","low":"2018.05","close":"2031.51","volume":"7181928","vol_ccy":"718192.8","vol_ccy_quote":"1481579677.422","confirm":1},{"ts":1652875200000,"open":"2031.51","high":"2035.72","low":"1906.49","close":"1914.56","volume":"12538780","vol_ccy":"1253878","vol_ccy_quote":"2472735187.46","confirm":1},{"ts":1652918400000,"open":"1914.4","high":"1973.22","low":"1902.15","close":"1964.57","volume":"10387250","vol_ccy":"1038725","vol_ccy_quote":"2013656704.125","confirm":1},{"ts":1652961600000,"open":"1964.57","high":"2040.76","low":"1943.32","close":"2019.89","volume":"11435035","vol_ccy":"1143503.5","vol_ccy_quote":"2278013344.9725","confirm":1},{"ts":1653004800000,"open":"2019.88","high":"2064.39","low":"2002.2","close":"2053.76","volume":"8067142","vol_ccy":"806714.2","vol_ccy_quote":"1641709783.0665","confirm":1},{"ts":1653048000000,"open":"2053.75","high":"2058.73","low":"1922.28","close":"1959.79","volume":"12388271","vol_ccy":"1238827.1","vol_ccy_quote":"2475966298.07625","confirm":1},{"ts":1653091200000,"open":"1959.68","high":"1989.11","low":"1936.76","close":"1970.49","volume":"5505512","vol_ccy":"550551.2","vol_ccy_quote":"1081288062.312","confirm":1},{"ts":1653134400000,"open":"1970.48","high":"1992","low":"1958","close":"1974.53","volume":"4674093","vol_ccy":"467409.3","vol_ccy_quote":"922550274.39825","confirm":1},{"ts":1653177600000,"open":"1974.54","high":"2039.06","low":"1966.52","close":"2018.23","volume":"6275869","vol_ccy":"627586.9","vol_ccy_quote":"1254914920.40375","confirm":1},{"ts":1653220800000,"open":"2018.22","high":"2057.93","low":"1990.3","close":"2043.44","volume":"6194201","vol_ccy":"619420.1","vol_ccy_quote":"1255857218.69725","confirm":1},{"ts":1653264000000,"open":"2043.45","high":"2084.95","low":"2019.08","close":"2068.67","volume":"7581307","vol_ccy":"758130.7","vol_ccy_quote":"1557228887.70125","confirm":1},{"ts":1653307200000,"open":"2068.67","high":"2089","low":"1956.78","close":"1973.51","volume":"12322899","vol_ccy":"1232289.9","vol_ccy_quote":"2491677854.901","confirm":1},{"ts":1653350400000,"open":"1973.56","high":"1995","low":"1950.1","close":"1966.44","volume":"6082724","vol_ccy":"608272.4","vol_ccy_quote":"1199072175.31","confirm":1},{"ts":1653393600000,"open":"1966.48","high":"1991.64","low":"1912.37","close":"1979.51","volume":"12339479","vol_ccy":"1233947.9","vol_ccy_quote":"2421622753.75","confirm":1},{"ts":1653436800000,"open":"1979.51","high":"2023","low":"1940","close":"1944.08","volume":"9460203","vol_ccy":"946020.3","vol_ccy_quote":"1865218559.44425","confirm":1},{"ts":1653480000000,"open":"1944.08","high":"1985.5","low":"1932.16","close":"1943.4","volume":"11607608","vol_ccy":"1160760.8","vol_ccy_quote":"2264975137.628","confirm":1},{"ts":1653523200000,"open":"1943.28","high":"1965.97","low":"1780","close":"1816.41","volume":"16042691","vol_ccy":"1604269.1","vol_ccy_quote":"3010274603.2765","confirm":1},{"ts":1653566400000,"open":"1816.39","high":"1908.9","low":"1730.6","close":"1792.18","volume":"22696213","vol_ccy":"2269621.3","vol_ccy_quote":"4112593513.97275","confirm":1},{"ts":1653609600000,"open":"1792.02","high":"1809.42","low":"1711","close":"1771.3","volume":"22448475","vol_ccy":"2244847.5","vol_ccy_quote":"3975479007.4125","confirm":1},{"ts":1653652800000,"open":"1771.29","high":"1822","low":"1701.1","close":"1726.83","volume":"18583037","vol_ccy":"1858303.7","vol_ccy_quote":"3261889776.1285","confirm":1},{"ts":1653696000000,"open":"1726.8","high":"1790","low":"1721.42","close":"1773.27","volume":"10196359","vol_ccy":"1019635.9","vol_ccy_quote":"1787291729.12275","confirm":1},{"ts":1653739200000,"open":"1773.21","high":"1809.59","low":"1758.86","close":"1792.14","volume":"8483242","vol_ccy":"848324.2","vol_ccy_quote":"1512943794.49","confirm":1},{"ts":1653782400000,"open":"1792.13","high":"1804.12","low":"1761","close":"1801.56","volume":"7025210","vol_ccy":"702521","vol_ccy_quote":"1257303590.0025","confirm":1},{"ts":1653825600000,"open":"1801.56","high":"1829","low":"1785.1","close":"1813.52","volume":"7424803","vol_ccy":"742480.3","vol_ccy_quote":"1341880933.7885","confirm":1},{"ts":1653868800000,"open":"1813.35","high":"1918","low":"1803","close":"1903.21","volume":"14145210","vol_ccy":"1414521","vol_ccy_quote":"2630146202.19","confirm":1},{"ts":1653912000000,"open":"1903.24","high":"2013.54","low":"1873","close":"1998.58","volume":"16110574","vol_ccy":"1611057.4","vol_ccy_quote":"3136873752.966","confirm":1},{"ts":1653955200000,"open":"1998.59","high":"2017","low":"1957.45","close":"1978.45","volume":"10009729","vol_ccy":"1000972.9","vol_ccy_quote":"1989806501.15525","confirm":1},{"ts":1653998400000,"open":"1978.41","high":"1999.49","low":"1923","close":"1942.56","volume":"15346623","vol_ccy":"1534662.3","vol_ccy_quote":"3009265590.8895","confirm":1},{"ts":1654041600000,"open":"1942.56","high":"1958.65","low":"1913","close":"1939.07","volume":"8033965","vol_ccy":"803396.5","vol_ccy_quote":"1557239503.88","confirm":1},{"ts":1654084800000,"open":"1939.06","high":"1972.27","low":"1760","close":"1817.84","volume":"16982118","vol_ccy":"1698211.8","vol_ccy_quote":"3179549216.5515","confirm":1},{"ts":1654128000000,"open":"1817.79","high":"1844.87","low":"1801.57","close":"1839.44","volume":"8696027","vol_ccy":"869602.7","vol_ccy_quote":"1587822787.97725","confirm":1},{"ts":1654171200000,"open":"1839.45","high":"1853","low":"1781","close":"1834.01","volume":"12679365","vol_ccy":"1267936.5","vol_ccy_quote":"2316348814.0725","confirm":1},{"ts":1654214400000,"open":"1834.07","high":"1843.8","low":"1753.06","close":"1762.83","volume":"10091033","vol_ccy":"1009103.3","vol_ccy_quote":"1814811738.852","confirm":1},{"ts":1654257600000,"open":"1762.84","high":"1795.69","low":"1734.4","close":"1775.6","volume":"10924608","vol_ccy":"1092460.8","vol_ccy_quote":"1930522984.656","confirm":1},{"ts":1654300800000,"open":"1775.16","high":"1780","low":"1748.21","close":"1768.41","volume":"5039329","vol_ccy":"503932.9","vol_ccy_quote":"890925650.8905","confirm":1},{"ts":1654344000000,"open":"1768.42","high":"1816.75","low":"1757","close":"1803.8","volume":"6811355","vol_ccy":"681135.5","vol_ccy_quote":"1216843462.23375","confirm":1},{"ts":1654387200000,"open":"1804.11","high":"1811.15","low":"1772.56","close":"1788.14","volume":"4912284","vol_ccy":"491228.4","vol_ccy_quote":"881258837.316","confirm":1},{"ts":1654430400000,"open":"1788.15","high":"1830.86","low":"1779.27","close":"1806.72","volume":"7547498","vol_ccy":"754749.8","vol_ccy_quote":"1359493077.25","confirm":1},{"ts":1654473600000,"open":"1806.7","high":"1917.33","low":"1804.42","close":"1909.1","volume":"13529785","vol_ccy":"1352978.5","vol_ccy_quote":"2515711310.66875","confirm":1},{"ts":1654516800000,"open":"1909.11","high":"1922.73","low":"1843.8","close":"1859.69","volume":"14848525","vol_ccy":"1484852.5","vol_ccy_quote":"2797213397.20625","confirm":1},{"ts":1654560000000,"open":"1859.77","high":"1861.79","low":"1722.25","close":"1753.98","volume":"17851966","vol_ccy":"1785196.6","vol_ccy_quote":"3212367558.8785","confirm":1},{"ts":1654603200000,"open":"1753.99","high":"1878.74","low":"1736.2","close":"1813.43","volume":"17804474","vol_ccy":"1780447.4","vol_ccy_quote":"3196953546.966","confirm":1},{"ts":1654646400000,"open":"1813.49","high":"1837.03","low":"1765.29","close":"1808.34","volume":"14095002","vol_ccy":"1409500.2","vol_ccy_quote":"2545610217.4575","confirm":1},{"ts":1654689600000,"open":"1808.07","high":"1840.68","low":"1771.01","close":"1791.6","volume":"11012059","vol_ccy":"1101205.9","vol_ccy_quote":"1985298044.756","confirm":1},{"ts":1654732800000,"open":"1791.6","high":"1833.56","low":"1777.26","close":"1805.5","volume":"7184267","vol_ccy":"718426.7","vol_ccy_quote":"1294590544.866","confirm":1},{"ts":1654776000000,"open":"1805.43","high":"1819.6","low":"1779","close":"1788.65","volume":"8749786","vol_ccy":"874978.6","vol_ccy_quote":"1573360269.162","confirm":1},{"ts":1654819200000,"open":"1788.66","high":"1805","low":"1741.99","close":"1772.13","volume":"8921003","vol_ccy":"892100.3","vol_ccy_quote":"1585213167.5835","confirm":1},{"ts":1654862400000,"open":"1772.14","high":"1781.95","low":"1653","close":"1662.94","volume":"20679226","vol_ccy":"2067922.6","vol_ccy_quote":"3551672574.9195","confirm":1},{"ts":1654905600000,"open":"1662.94","high":"1681.99","low":"1532.23","close":"1575.7","volume":"14827985","vol_ccy":"1482798.5","vol_ccy_quote":"2392072782.1775","confirm":1},{"ts":1654948800000,"open":"1575.7","high":"1591.82","low":"1496.36","close":"1533.38","volume":"22236774","vol_ccy":"2223677.4","vol_ccy_quote":"3445176750.981","confirm":1},{"ts":1654992000000,"open":"1533.3","high":"1542.7","low":"1423","close":"1468.77","volume":"22698550","vol_ccy":"2269855","vol_ccy_quote":"3386493143.3375","confirm":1},{"ts":1655035200000,"open":"1468.76","high":"1547.75","low":"1428.26","close":"1435.5","volume":"22485810","vol_ccy":"2248581","vol_ccy_quote":"3305565849.2175","confirm":1},{"ts":1655078400000,"open":"1435.25","high":"1455.61","low":"1175.43","close":"1209.02","volume":"75533997","vol_ccy":"7553399.7","vol_ccy_quote":"9961631242.85175","confirm":1},{"ts":1655121600000,"open":"1208.98","high":"1283.99","low":"1163.27","close":"1209.65","volume":"49964569","vol_ccy":"4996456.9","vol_ccy_quote":"6078052416.28525","confirm":1},{"ts":1655164800000,"open":"1209.77","high":"1255","low":"1073.9","close":"1175.11","volume":"62692006","vol_ccy":"6269200.6","vol_ccy_quote":"7387908101.067","confirm":1},{"ts":1655208000000,"open":"1175.12","high":"1270.81","low":"1157.5","close":"1209.4","volume":"33230141","vol_ccy":"3323014.1","vol_ccy_quote":"3998275487.72575","confirm":1},{"ts":1655251200000,"open":"1209.27","high":"1232","low":"1013","close":"1119.68","volume":"58162700","vol_ccy":"5816270","vol_ccy_quote":"6650832041.625","confirm":1},{"ts":1655294400000,"open":"1119.68","high":"1252.31","low":"1042.7","close":"1237.4","volume":"59604216","vol_ccy":"5960421.6","vol_ccy_quote":"6932104430.286","confirm":1},{"ts":1655337600000,"open":"1237.18","high":"1257.7","low":"1091.28","close":"1110.76","volume":"29482424","vol_ccy":"2948242.4","vol_ccy_quote":"3461914673.352","confirm":1},{"ts":1655380800000,"open":"1110.81","high":"1151.85","low":"1050.22","close":"1068.35","volume":"33042427","vol_ccy":"3304242.7","vol_ccy_quote":"3619161811.13025","confirm":1},{"ts":1655424000000,"open":"1068.44","high":"1119","low":"1050.28","close":"1092.49","volume":"27116826","vol_ccy":"2711682.6","vol_ccy_quote":"2935538777.8365","confirm":1},{"ts":1655467200000,"open":"1092.49","high":"1102.32","low":"1063.62","close":"1086.62","volume":"20002532","vol_ccy":"2000253.2","vol_ccy_quote":"2172800041.665","confirm":1},{"ts":1655510400000,"open":"1086.62","high":"1098","low":"974.24","close":"1004.8","volume":"31793758","vol_ccy":"3179375.8","vol_ccy_quote":"3309459960.857","confirm":1},{"ts":1655553600000,"open":"1004.8","high":"1016.81","low":"878.73","close":"994.68","volume":"43670278","vol_ccy":"4367027.8","vol_ccy_quote":"4252415155.389","confirm":1},{"ts":1655596800000,"open":"994.86","high":"1080","low":"935.69","close":"1055.22","volume":"41215598","vol_ccy":"4121559.8","vol_ccy_quote":"4189328547.0115","confirm":1},{"ts":1655640000000,"open":"1055.22","high":"1160","low":"1018","close":"1127.96","volume":"31874361","vol_ccy":"3187436.1","vol_ccy_quote":"3475245642.6495","confirm":1},{"ts":1655683200000,"open":"1128.24","high":"1171.64","low":"1052.12","close":"1152.87","volume":"35023674","vol_ccy":"3502367.4","vol_ccy_quote":"3944427457.3095","confirm":1},{"ts":1655726400000,"open":"1152.79","high":"1154","low":"1083","close":"1128.34","volume":"28733159","vol_ccy":"2873315.9","vol_ccy_quote":"3245503691.81675","confirm":1},{"ts":1655769600000,"open":"1128.33","high":"1178","low":"1108.54","close":"1141.46","volume":"26922634","vol_ccy":"2692263.4","vol_ccy_quote":"3066710124.3305","confirm":1},{"ts":1655812800000,"open":"1141.37","high":"1195","low":"1113.27","close":"1125.92","volume":"23264674","vol_ccy":"2326467.4","vol_ccy_quote":"2661222794.186","confirm":1},{"ts":1655856000000,"open":"1125.92","high":"1127.42","low":"1065.21","close":"1096.91","volume":"25726486","vol_ccy":"2572648.6","vol_ccy_quote":"2839856746.839","confirm":1},{"ts":1655899200000,"open":"1097","high":"1124.73","low":"1043.07","close":"1050.31","volume":"29628523","vol_ccy":"2962852.3","vol_ccy_quote":"3196258397.06325","confirm":1},{"ts":1655942400000,"open":"1050.32","high":"1119","low":"1044.5","close":"1106.28","volume":"20023704","vol_ccy":"2002370.4","vol_ccy_quote":"2162610091.26","confirm":1},{"ts":1655985600000,"open":"1106.28","high":"1155.77","low":"1082.1","close":"1144.1","volume":"24341738","vol_ccy":"2434173.8","vol_ccy_quote":"2731295139.4625","confirm":1},{"ts":1656028800000,"open":"1143.81","high":"1208.48","low":"1131.41","close":"1195.31","volume":"23369507","vol_ccy":"2336950.7","vol_ccy_quote":"2733653923.70175","confirm":1},{"ts":1656072000000,"open":"1195.42","high":"1247","low":"1183.41","close":"1224.91","volume":"26807317","vol_ccy":"2680731.7","vol_ccy_quote":"3250883121.6145","confirm":1},{"ts":1656115200000,"open":"1224.9","high":"1242.32","low":"1204.1","close":"1217.03","volume":"16087827","vol_ccy":"1608782.7","vol_ccy_quote":"1966073227.88625","confirm":1},{"ts":1656158400000,"open":"1217.05","high":"1257.54","low":"1180.02","close":"1241.99","volume":"18716270","vol_ccy":"1871627","vol_ccy_quote":"2291152192.05","confirm":1},{"ts":1656201600000,"open":"1241.99","high":"1279","low":"1227.22","close":"1269.18","volume":"14653127","vol_ccy":"1465312.7","vol_ccy_quote":"1838011321.96325","confirm":1},{"ts":1656244800000,"open":"1269.12","high":"1283","low":"1194.34","close":"1197.57","volume":"21983915","vol_ccy":"2198391.5","vol_ccy_quote":"2717228381.93625","confirm":1},{"ts":1656288000000,"open":"1197.7","high":"1238","low":"1195.26","close":"1220.29","volume":"14602058","vol_ccy":"1460205.8","vol_ccy_quote":"1770955846.8125","confirm":1},{"ts":1656331200000,"open":"1220.2","high":"1224.44","low":"1171","close":"1192.32","volume":"21266662","vol_ccy":"2126666.2","vol_ccy_quote":"2556231505.738","confirm":1},{"ts":1656374400000,"open":"1192.3","high":"1234.66","low":"1162.01","close":"1223.14","volume":"22143351","vol_ccy":"2214335.1","vol_ccy_quote":"2663906019.51525","confirm":1},{"ts":1656417600000,"open":"1223.2","high":"1240","low":"1136","close":"1144.46","volume":"25294107","vol_ccy":"2529410.7","vol_ccy_quote":"2999666090.2905","confirm":1},{"ts":1656460800000,"open":"1144.45","high":"1157","low":"1101.86","close":"1118.18","volume":"25038992","vol_ccy":"2503899.2","vol_ccy_quote":"2830338798.452","confirm":1},{"ts":1656504000000,"open":"1118.2","high":"1124.22","low":"1087.17","close":"1099.99","volume":"26324387","vol_ccy":"2632438.7","vol_ccy_quote":"2915149454.1865","confirm":1},{"ts":1656547200000,"open":"1100","high":"1106.98","low":"1011.46","close":"1018.43","volume":"31354803","vol_ccy":"3135480.3","vol_ccy_quote":"3321155604.66525","confirm":1},{"ts":1656590400000,"open":"1018.43","high":"1085","low":"996","close":"1071.54","volume":"35062151","vol_ccy":"3506215.1","vol_ccy_quote":"3656079498.91175","confirm":1},{"ts":1656633600000,"open":"1071.64","high":"1119","low":"1033.14","close":"1050.14","volume":"39698513","vol_ccy":"3969851.3","vol_ccy_quote":"4241706717.024","confirm":1},{"ts":1656676800000,"open":"1050.19","high":"1092.71","low":"1042","close":"1059.63","volume":"21830195","vol_ccy":"2183019.5","vol_ccy_quote":"2316472939.58375","confirm":1},{"ts":1656720000000,"open":"1059.65","high":"1069.77","low":"1027.28","close":"1043.8","volume":"17136453","vol_ccy":"1713645.3","vol_ccy_quote":"1799541770.6625","confirm":1},{"ts":1656763200000,"open":"1043.83","high":"1079.5","low":"1039.52","close":"1067","volume":"14867802","vol_ccy":"1486780.2","vol_ccy_quote":"1572214307.2425","confirm":1},{"ts":1656806400000,"open":"1067","high":"1089","low":"1040.6","close":"1061.03","volume":"15653378","vol_ccy":"1565337.8","vol_ccy_quote":"1666157294.3535","confirm":1},{"ts":1656849600000,"open":"1061.05","high":"1087.08","low":"1040.2","close":"1074","volume":"12771732","vol_ccy":"1277173.2","vol_ccy_quote":"1360933411.389","confirm":1},{"ts":1656892800000,"open":"1073.89","high":"1106.58","low":"1045","close":"1100.93","volume":"18688637","vol_ccy":"1868863.7","vol_ccy_quote":"2021362977.92","confirm":1},{"ts":1656936000000,"open":"1100.92","high":"1160.87","low":"1084.01","close":"1150.67","volume":"28408191","vol_ccy":"2840819.1","vol_ccy_quote":"3193414464.64425","confirm":1},{"ts":1656979200000,"open":"1150.57","high":"1177.1","low":"1108","close":"1112.39","volume":"25097803","vol_ccy":"2509780.3","vol_ccy_quote":"2853657847.8045","confirm":1},{"ts":1657022400000,"open":"1112.46","high":"1170","low":"1077","close":"1132.04","volume":"33115674","vol_ccy":"3311567.4","vol_ccy_quote":"3718476244.275","confirm":1},{"ts":1657065600000,"open":"1132.13","high":"1156","low":"1111.3","close":"1133.91","volume":"27383282","vol_ccy":"2738328.2","vol_ccy_quote":"3103443190.547","confirm":1},{"ts":1657108800000,"open":"1133.85","high":"1205","low":"1122.63","close":"1186.29","volume":"26183839","vol_ccy":"2618383.9","vol_ccy_quote":"3042411534.72575","confirm":1},{"ts":1657152000000,"open":"1186.32","high":"1193.99","low":"1163","close":"1185.73","volume":"15501378","vol_ccy":"1550137.8","vol_ccy_quote":"1832665915.428","confirm":1},{"ts":1657195200000,"open":"1185.72","high":"1254.5","low":"1178.66","close":"1237.5","volume":"30453006","vol_ccy":"3045300.6","vol_ccy_quote":"3697284231.957","confirm":1},{"ts":1657238400000,"open":"1237.64","high":"1277","low":"1205","close":"1221.09","volume":"25562744","vol_ccy":"2556274.4","vol_ccy_quote":"3157465404.078","confirm":1},{"ts":1657281600000,"open":"1221.02","high":"1255.24","low":"1193.46","close":"1213.53","volume":"30958870","vol_ccy":"3095887","vol_ccy_quote":"3779497548.1875","confirm":1},{"ts":1657324800000,"open":"1213.49","high":"1228","low":"1204.76","close":"1210.15","volume":"12375597","vol_ccy":"1237559.7","vol_ccy_quote":"1502521231.77","confirm":1},{"ts":1657368000000,"open":"1210.19","high":"1235.38","low":"1206.18","close":"1217","volume":"10073544","vol_ccy":"1007354.4","vol_ccy_quote":"1226139183.75","confirm":1},{"ts":1657411200000,"open":"1216.9","high":"1220.5","low":"1172.74","close":"1183.49","volume":"14359999","vol_ccy":"1435999.9","vol_ccy_quote":"1720913050.15925","confirm":1},{"ts":1657454400000,"open":"1183.49","high":"1188","low":"1152.73","close":"1168.45","volume":"16414215","vol_ccy":"1641421.5","vol_ccy_quote":"1925662357.60125","confirm":1},{"ts":1657497600000,"open":"1168.45","high":"1171.42","low":"1137.2","close":"1143.37","volume":"14568544","vol_ccy":"1456854.4","vol_ccy_quote":"1682827085.984","confirm":1},{"ts":1657540800000,"open":"1143.36","high":"1164.5","low":"1091.42","close":"1096.72","volume":"23507310","vol_ccy":"2350731","vol_ccy_quote":"2642221644","confirm":1},{"ts":1657584000000,"open":"1096.72","high":"1098.58","low":"1053.6","close":"1065.67","volume":"21054725","vol_ccy":"2105472.5","vol_ccy_quote":"2271052121.08125","confirm":1},{"ts":1657627200000,"open":"1065.77","high":"1088.78","low":"1033","close":"1038.7","volume":"25040175","vol_ccy":"2504017.5","vol_ccy_quote":"2645650989.84375","confirm":1},{"ts":1657670400000,"open":"1038.64","high":"1084.33","low":"1035.57","close":"1081.59","volume":"17815134","vol_ccy":"1781513.4","vol_ccy_quote":"1888462103.1855","confirm":1},{"ts":1657713600000,"open":"1081.59","high":"1120","low":"1005","close":"1114.66","volume":"53811686","vol_ccy":"5381168.6","vol_ccy_quote":"5813343703.1875","confirm":1},{"ts":1657756800000,"open":"1114.65","high":"1126.93","low":"1071.28","close":"1081.55","volume":"20786711","vol_ccy":"2078671.1","vol_ccy_quote":"2283633267.13775","confirm":1},{"ts":1657800000000,"open":"1081.55","high":"1215.2","low":"1073","close":"1193.2","volume":"41932052","vol_ccy":"4193205.2","vol_ccy_quote":"4783346416.835","confirm":1},{"ts":1657843200000,"open":"1193.2","high":"1229.99","low":"1180.49","close":"1211.04","volume":"27744210","vol_ccy":"2774421","vol_ccy_quote":"3339515069.28","confirm":1},{"ts":1657886400000,"open":"1211.04","high":"1290.38","low":"1201.93","close":"1231.35","volume":"34687807","vol_ccy":"3468780.7","vol_ccy_quote":"4279348030.0725","confirm":1},{"ts":1657929600000,"open":"1231.2","high":"1235","low":"1191","close":"1197.96","volume":"17816301","vol_ccy":"1781630.1","vol_ccy_quote":"2162524799.079","confirm":1},{"ts":1657972800000,"open":"1197.96","high":"1437.59","low":"1195.63","close":"1355.47","volume":"44977645","vol_ccy":"4497764.5","vol_ccy_quote":"5832082560.98125","confirm":1},{"ts":1658016000000,"open":"1355.45","high":"1387.48","low":"1326.1","close":"1363.73","volume":"24625101","vol_ccy":"2462510.1","vol_ccy_quote":"3344556592.719","confirm":1},{"ts":1658059200000,"open":"1363.68","high":"1383.62","low":"1317.57","close":"1338.63","volume":"24755654","vol_ccy":"2475565.4","vol_ccy_quote":"3344179409.725","confirm":1},{"ts":1658102400000,"open":"1338.64","high":"1512","low":"1335.56","close":"1478.5","volume":"43530703","vol_ccy":"4353070.3","vol_ccy_quote":"6164709332.1025","confirm":1},{"ts":1658145600000,"open":"1478.5","high":"1598.04","low":"1450","close":"1581.17","volume":"38786120","vol_ccy":"3878612","vol_ccy_quote":"5922359324.63","confirm":1},{"ts":1658188800000,"open":"1581.27","high":"1635.5","low":"1493.12","close":"1541.77","volume":"44020017","vol_ccy":"4402001.7","vol_ccy_quote":"6879954486.9555","confirm":1},{"ts":1658232000000,"open":"1541.76","high":"1591.01","low":"1506","close":"1542.28","volume":"33546558","vol_ccy":"3354655.8","vol_ccy_quote":"5183823808.1475","confirm":1},{"ts":1658275200000,"open":"1542.16","high":"1616.61","low":"1510.58","close":"1603.18","volume":"29419296","vol_ccy":"2941929.6","vol_ccy_quote":"4613335418.472","confirm":1},{"ts":1658318400000,"open":"1603.19","high":"1622.1","low":"1483.2","close":"1521.94","volume":"33800195","vol_ccy":"3380019.5","vol_ccy_quote":"5264743723.34625","confirm":1},{"ts":1658361600000,"open":"1522.22","high":"1554","low":"1462.96","close":"1489.19","volume":"26737473","vol_ccy":"2673747.3","vol_ccy_quote":"4029584502.72525","confirm":1},{"ts":1658404800000,"open":"1489.3","high":"1607","low":"1481.13","close":"1575.36","volume":"29109964","vol_ccy":"2910996.4","vol_ccy_quote":"4477687384.989","confirm":1},{"ts":1658448000000,"open":"1575.36","high":"1647","low":"1552.76","close":"1638.53","volume":"24624582","vol_ccy":"2462458.2","vol_ccy_quote":"3948336258.6075","confirm":1},{"ts":1658491200000,"open":"1638.42","high":"1645","low":"1516.83","close":"1535.3","volume":"27165797","vol_ccy":"2716579.7","vol_ccy_quote":"4302756629.58375","confirm":1},{"ts":1658534400000,"open":"1535.31","high":"1596.67","low":"1518.49","close":"1522.61","volume":"19940919","vol_ccy":"1994091.9","vol_ccy_quote":"3077422206.513","confirm":1},{"ts":1658577600000,"open":"1522.65","high":"1555.55","low":"1487.24","close":"1548.69","volume":"20189102","vol_ccy":"2018910.2","vol_ccy_quote":"3085969855.2815","confirm":1},{"ts":1658620800000,"open":"1548.69","high":"1638.82","low":"1545.2","close":"1615.89","volume":"23551468","vol_ccy":"2355146.8","vol_ccy_quote":"3737971243.62","confirm":1},{"ts":1658664000000,"open":"1615.86","high":"1665","low":"1573","close":"1597.45","volume":"23741574","vol_ccy":"2374157.4","vol_ccy_quote":"3829106344.0485","confirm":1},{"ts":1658707200000,"open":"1597.89","high":"1609.69","low":"1498.22","close":"1536.99","volume":"24560208","vol_ccy":"2456020.8","vol_ccy_quote":"3833105522.508","confirm":1},{"ts":1658750400000,"open":"1537","high":"1543","low":"1435","close":"1441.36","volume":"30159125","vol_ccy":"3015912.5","vol_ccy_quote":"4490965144.625","confirm":1},{"ts":1658793600000,"open":"1441.35","high":"1449.85","low":"1382","close":"1406.17","volume":"20832836","vol_ccy":"2083283.6","vol_ccy_quote":"2957934594.833","confirm":1},{"ts":1658836800000,"open":"1406.44","high":"1454.42","low":"1354.58","close":"1448.5","volume":"30115408","vol_ccy":"3011540.8","vol_ccy_quote":"4264296599.688","confirm":1},{"ts":1658880000000,"open":"1448.51","high":"1474.6","low":"1421.29","close":"1452.6","volume":"19572562","vol_ccy":"1957256.2","vol_ccy_quote":"2836553547.85","confirm":1},{"ts":1658923200000,"open":"1452.59","high":"1646.2","low":"1444.8","close":"1635.91","volume":"43711147","vol_ccy":"4371114.7","vol_ccy_quote":"6752825822.1625","confirm":1},{"ts":1658966400000,"open":"1636.06","high":"1677.72","low":"1590","close":"1641.24","volume":"20527872","vol_ccy":"2052787.2","vol_ccy_quote":"3358883319.936","confirm":1},{"ts":1659009600000,"open":"1641.25","high":"1785.98","low":"1595","close":"1724.79","volume":"41802511","vol_ccy":"4180251.1","vol_ccy_quote":"7051059444.1805","confirm":1},{"ts":1659052800000,"open":"1724.79","high":"1752.91","low":"1667.18","close":"1681.49","volume":"21451637","vol_ccy":"2145163.7","vol_ccy_quote":"3660920281.69225","confirm":1},{"ts":1659096000000,"open":"1681.25","high":"1766.56","low":"1657","close":"1721.86","volume":"31556588","vol_ccy":"3155658.8","vol_ccy_quote":"5385660315.049","confirm":1},{"ts":1659139200000,"open":"1721.86","high":"1734.66","low":"1677.01","close":"1704.29","volume":"15123472","vol_ccy":"1512347.2","vol_ccy_quote":"2585289482.776","confirm":1},{"ts":1659182400000,"open":"1704.29","high":"1744.28","low":"1673","close":"1697.5","volume":"17152487","vol_ccy":"1715248.7","vol_ccy_quote":"2924100238.17725","confirm":1},{"ts":1659225600000,"open":"1697.82","high":"1724.98","low":"1686.36","close":"1718.4","volume":"11479163","vol_ccy":"1147916.3","vol_ccy_quote":"1959366853.307","confirm":1},{"ts":1659268800000,"open":"1718.39","high":"1755","low":"1666.29","close":"1678.75","volume":"17798955","vol_ccy":"1779895.5","vol_ccy_quote":"3034023218.51625","confirm":1},{"ts":1659312000000,"open":"1678.81","high":"1705","low":"1641.55","close":"1667.99","volume":"13465624","vol_ccy":"1346562.4","vol_ccy_quote":"2253253360.01","confirm":1},{"ts":1659355200000,"open":"1668","high":"1690","low":"1606","close":"1630.01","volume":"22482158","vol_ccy":"2248215.8","vol_ccy_quote":"3706189366.8395","confirm":1},{"ts":1659398400000,"open":"1629.94","high":"1657.23","low":"1557","close":"1587.54","volume":"22054657","vol_ccy":"2205465.7","vol_ccy_quote":"3546228949.33675","confirm":1},{"ts":1659441600000,"open":"1587.54","high":"1678","low":"1564.26","close":"1630.99","volume":"29402139","vol_ccy":"2940213.9","vol_ccy_quote":"4749026140.74525","confirm":1},{"ts":1659484800000,"open":"1631.12","high":"1672","low":"1589.8","close":"1665.07","volume":"17052467","vol_ccy":"1705246.7","vol_ccy_quote":"2795747701.53325","confirm":1},{"ts":1659528000000,"open":"1665.07","high":"1685","low":"1607.39","close":"1618.53","volume":"18767398","vol_ccy":"1876739.8","vol_ccy_quote":"3085355539.3505","confirm":1},{"ts":1659571200000,"open":"1618.52","high":"1663","low":"1606.3","close":"1616.08","volume":"16498368","vol_ccy":"1649836.8","vol_ccy_quote":"2682593390.88","confirm":1},{"ts":1659614400000,"open":"1616.07","high":"1644.46","low":"1580.7","close":"1607.38","volume":"19265894","vol_ccy":"1926589.4","vol_ccy_quote":"3105955917.6835","confirm":1},{"ts":1659657600000,"open":"1607.49","high":"1718.72","low":"1604.94","close":"1713.07","volume":"20501222","vol_ccy":"2050122.2","vol_ccy_quote":"3405365730.921","confirm":1},{"ts":1659700800000,"open":"1713.08","high":"1742.83","low":"1656.3","close":"1736.57","volume":"25613982","vol_ccy":"2561398.2","vol_ccy_quote":"4385613191.049","confirm":1},{"ts":1659744000000,"open":"1736.58","high":"1749.9","low":"1703.18","close":"1712.21","volume":"11950297","vol_ccy":"1195029.7","vol_ccy_quote":"2061984908.88475","confirm":1},{"ts":1659787200000,"open":"1712.21","high":"1724.49","low":"1685.42","close":"1690.32","volume":"10886076","vol_ccy":"1088607.6","vol_ccy_quote":"1854018489.636","confirm":1},{"ts":1659830400000,"open":"1690.32","high":"1697.83","low":"1668","close":"1692.24","volume":"9404620","vol_ccy":"940462","vol_ccy_quote":"1586651089.045","confirm":1},{"ts":1659873600000,"open":"1692.24","high":"1730.69","low":"1690","close":"1700.21","volume":"11291709","vol_ccy":"1129170.9","vol_ccy_quote":"1923299856.4065","confirm":1},{"ts":1659916800000,"open":"1700.21","high":"1796.42","low":"1693.8","close":"1789.43","volume":"19122453","vol_ccy":"1912245.3","vol_ccy_quote":"3336801119.9145","confirm":1},{"ts":1659960000000,"open":"1789.43","high":"1820.72","low":"1752","close":"1776.6","volume":"19792589","vol_ccy":"1979258.9","vol_ccy_quote":"3532358618.09375","confirm":1},{"ts":1660003200000,"open":"1776.6","high":"1791.77","low":"1692","close":"1704.23","volume":"20535802","vol_ccy":"2053580.2","vol_ccy_quote":"3575591165.23","confirm":1},{"ts":1660046400000,"open":"1704.23","high":"1717.54","low":"1668.1","close":"1703.36","volume":"17001853","vol_ccy":"1700185.3","vol_ccy_quote":"2887437446.37975","confirm":1},{"ts":1660089600000,"open":"1703.07","high":"1714","low":"1656.25","close":"1706.88","volume":"15829955","vol_ccy":"1582995.5","vol_ccy_quote":"2683256522.275","confirm":1},{"ts":1660132800000,"open":"1706.87","high":"1888","low":"1703.4","close":"1853.75","volume":"33797024","vol_ccy":"3379702.4","vol_ccy_quote":"6042924789.712","confirm":1},{"ts":1660176000000,"open":"1853.74","high":"1919","low":"1850.22","close":"1903.6","volume":"23770320","vol_ccy":"2377032","vol_ccy_quote":"4472718492.48","confirm":1},{"ts":1660219200000,"open":"1903.61","high":"1945","low":"1866.6","close":"1880.16","volume":"21978675","vol_ccy":"2197867.5","vol_ccy_quote":"4173404218.36875","confirm":1},{"ts":1660262400000,"open":"1880.19","high":"1914.7","low":"1852","close":"1868.76","volume":"15255688","vol_ccy":"1525568.8","vol_ccy_quote":"2866410287.93","confirm":1},{"ts":1660305600000,"open":"1868.76","high":"1965.14","low":"1866.55","close":"1958.17","volume":"18050551","vol_ccy":"1805055.1","vol_ccy_quote":"3456057772.4905","confirm":1},{"ts":1660348800000,"open":"1958.17","high":"2020.77","low":"1946","close":"1985.99","volume":"21910847","vol_ccy":"2191084.7","vol_ccy_quote":"4333379421.44275","confirm":1},{"ts":1660392000000,"open":"1985.99","high":"2003.56","low":"1963.1","close":"1983.48","volume":"11985397","vol_ccy":"1198539.7","vol_ccy_quote":"2377941717.34025","confirm":1},{"ts":1660435200000,"open":"1983.48","high":"2031.54","low":"1970.75","close":"1989.5","volume":"14507585","vol_ccy":"1450758.5","vol_ccy_quote":"2892547685.57375","confirm":1},{"ts":1660478400000,"open":"1989.49","high":"1991.06","low":"1905.39","close":"1935.46","volume":"16429710","vol_ccy":"1642971","vol_ccy_quote":"3212583344.85","confirm":1},{"ts":1660521600000,"open":"1935.39","high":"2013.37","low":"1875.51","close":"1891.07","volume":"28149652","vol_ccy":"2814965.2","vol_ccy_quote":"5429603401.542","confirm":1},{"ts":1660564800000,"open":"1891.08","high":"1933","low":"1873","close":"1899.15","volume":"18944286","vol_ccy":"1894428.6","vol_ccy_quote":"3597628841.0445","confirm":1},{"ts":1660608000000,"open":"1899.38","high":"1915","low":"1857","close":"1906.32","volume":"18017764","vol_ccy":"1801776.4","vol_ccy_quote":"3413330256.57","confirm":1},{"ts":1660651200000,"open":"1906.32","high":"1914.56","low":"1852","close":"1877.13","volume":"17351306","vol_ccy":"1735130.6","vol_ccy_quote":"3275063345.3265","confirm":1},{"ts":1660694400000,"open":"1877.13","high":"1958.22","low":"1866","close":"1876.9","volume":"24980936","vol_ccy":"2498093.6","vol_ccy_quote":"4732794456.05","confirm":1},{"ts":1660737600000,"open":"1876.91","high":"1886.77","low":"1819.09","close":"1834.24","volume":"25310202","vol_ccy":"2531020.2","vol_ccy_quote":"4693150533.4005","confirm":1},{"ts":1660780800000,"open":"1834.45","high":"1866","low":"1821.3","close":"1859.36","volume":"12666334","vol_ccy":"1266633.4","vol_ccy_quote":"2337290113.7685","confirm":1},{"ts":1660824000000,"open":"1859.44","high":"1882","low":"1843.16","close":"1846.4","volume":"17393541","vol_ccy":"1739354.1","vol_ccy_quote":"3231285079.275","confirm":1},{"ts":1660867200000,"open":"1846.26","high":"1848.27","low":"1681.13","close":"1707.42","volume":"32918509","vol_ccy":"3291850.9","vol_ccy_quote":"5829110818.193","confirm":1},{"ts":1660910400000,"open":"1707.47","high":"1725.97","low":"1603","close":"1608.67","volume":"27265719","vol_ccy":"2726571.9","vol_ccy_quote":"4529592549.60225","confirm":1},{"ts":1660953600000,"open":"1608.67","high":"1656.88","low":"1607.67","close":"1630.86","volume":"18153470","vol_ccy":"1815347","vol_ccy_quote":"2951790528.94","confirm":1},{"ts":1660996800000,"open":"1630.86","high":"1644","low":"1522.7","close":"1575.73","volume":"24388652","vol_ccy":"2438865.2","vol_ccy_quote":"3885898797.627","confirm":1},{"ts":1661040000000,"open":"1575.73","high":"1630","low":"1562.27","close":"1626.06","volume":"21056015","vol_ccy":"2105601.5","vol_ccy_quote":"3365835581.7725","confirm":1},{"ts":1661083200000,"open":"1626.18","high":"1648","low":"1580","close":"1617.93","volume":"18434129","vol_ccy":"1843412.9","vol_ccy_quote":"2982692766.05475","confirm":1},{"ts":1661126400000,"open":"1618","high":"1622.6","low":"1530.1","close":"1567.66","volume":"26889544","vol_ccy":"2688954.4","vol_ccy_quote":"4260890252.696","confirm":1},{"ts":1661169600000,"open":"1567.67","high":"1629.13","low":"1547.54","close":"1624.86","volume":"23483040","vol_ccy":"2348304","vol_ccy_quote":"3739204459.2","confirm":1},{"ts":1661212800000,"open":"1624.85","high":"1639.01","low":"1563.33","close":"1619.89","volume":"25282228","vol_ccy":"2528222.8","vol_ccy_quote":"4074913662.356","confirm":1},{"ts":1661256000000,"open":"1619.88","high":"1678.5","low":"1606.2","close":"1664.69","volume":"21604214","vol_ccy":"2160421.4","vol_ccy_quote":"3548097872.5945","confirm":1},{"ts":1661299200000,"open":"1664.68","high":"1665.8","low":"1605","close":"1650.92","volume":"21119013","vol_ccy":"2111901.3","vol_ccy_quote":"3477456680.58","confirm":1},{"ts":1661342400000,"open":"1650.93","high":"1693.9","low":"1643","close":"1656.15","volume":"19597620","vol_ccy":"1959762","vol_ccy_quote":"3255154883.19","confirm":1},{"ts":1661385600000,"open":"1656.16","high":"1716.48","low":"1653.92","close":"1709.54","volume":"16810024","vol_ccy":"1681002.4","vol_ccy_quote":"2830850066.66","confirm":1},{"ts":1661428800000,"open":"1709.5","high":"1722","low":"1682.74","close":"1695.29","volume":"16625145","vol_ccy":"1662514.5","vol_ccy_quote":"2830235590.79625","confirm":1},{"ts":1661472000000,"open":"1695.29","high":"1695.46","low":"1617","close":"1629.58","volume":"19799785","vol_ccy":"1979978.5","vol_ccy_quote":"3285442674.35125","confirm":1},{"ts":1661515200000,"open":"1629.58","high":"1706.59","low":"1485.52","close":"1507.3","volume":"49787502","vol_ccy":"4978750.2","vol_ccy_quote":"7877615057.0745","confirm":1},{"ts":1661558400000,"open":"1507.3","high":"1517.92","low":"1468","close":"1504.99","volume":"21314138","vol_ccy":"2131413.8","vol_ccy_quote":"3196166892.3245","confirm":1},{"ts":1661601600000,"open":"1504.99","high":"1508.43","low":"1445.26","close":"1490.92","volume":"21690211","vol_ccy":"2169021.1","vol_ccy_quote":"3226201984.14","confirm":1},{"ts":1661644800000,"open":"1490.91","high":"1512.28","low":"1473.75","close":"1485.93","volume":"12811972","vol_ccy":"1281197.2","vol_ccy_quote":"1909903086.991","confirm":1},{"ts":1661688000000,"open":"1485.92","high":"1496.82","low":"1423.22","close":"1426.67","volume":"19928449","vol_ccy":"1992844.9","vol_ccy_quote":"2905881737.27175","confirm":1},{"ts":1661731200000,"open":"1426.47","high":"1462","low":"1421.34","close":"1449","volume":"17183505","vol_ccy":"1718350.5","vol_ccy_quote":"2473913510.72625","confirm":1},{"ts":1661774400000,"open":"1449","high":"1559.86","low":"1446.9","close":"1551.2","volume":"30933235","vol_ccy":"3093323.5","vol_ccy_quote":"4645367632.89","confirm":1},{"ts":1661817600000,"open":"1551.22","high":"1608.65","low":"1523.6","close":"1584.96","volume":"23393227","vol_ccy":"2339322.7","vol_ccy_quote":"3665970148.09025","confirm":1},{"ts":1661860800000,"open":"1584.97","high":"1595","low":"1473","close":"1524.15","volume":"41119760","vol_ccy":"4111976","vol_ccy_quote":"6350042297.28","confirm":1},{"ts":1661904000000,"open":"1524.15","high":"1620.04","low":"1523.84","close":"1594.75","volume":"30847161","vol_ccy":"3084716.1","vol_ccy_quote":"4829724574.1895","confirm":1},{"ts":1661947200000,"open":"1594.74","high":"1610.1","low":"1527.36","close":"1553.61","volume":"29017920","vol_ccy":"2901792","vol_ccy_quote":"4560028292.88","confirm":1},{"ts":1661990400000,"open":"1553.6","high":"1586.7","low":"1530.37","close":"1577.63","volume":"24403586","vol_ccy":"2440358.6","vol_ccy_quote":"3812023160.095","confirm":1},{"ts":1662033600000,"open":"1577.63","high":"1600","low":"1512.42","close":"1585.86","volume":"30045048","vol_ccy":"3004504.8","vol_ccy_quote":"4714000429.842","confirm":1},{"ts":1662076800000,"open":"1585.86","high":"1611.57","low":"1567.26","close":"1593.36","volume":"16701902","vol_ccy":"1670190.2","vol_ccy_quote":"2654788200.2775","confirm":1},{"ts":1662120000000,"open":"1593.34","high":"1649.24","low":"1545.6","close":"1575.04","volume":"38292793","vol_ccy":"3829279.3","vol_ccy_quote":"6091636656.8365","confirm":1},{"ts":1662163200000,"open":"1575.21","high":"1582.54","low":"1533.6","close":"1548.47","volume":"13976616","vol_ccy":"1397661.6","vol_ccy_quote":"2180289201.228","confirm":1},{"ts":1662206400000,"open":"1548.48","high":"1566.93","low":"1535","close":"1557.36","volume":"9326297","vol_ccy":"932629.7","vol_ccy_quote":"1447387668.19225","confirm":1},{"ts":1662249600000,"open":"1557.37","high":"1564.88","low":"1540.08","close":"1564.57","volume":"8496642","vol_ccy":"849664.2","vol_ccy_quote":"1322693501.745","confirm":1},{"ts":1662292800000,"open":"1564.8","high":"1584.88","low":"1544.12","close":"1578.99","volume":"15210015","vol_ccy":"1521001.5","vol_ccy_quote":"2385230749.79625","confirm":1},{"ts":1662336000000,"open":"1578.92","high":"1595","low":"1557","close":"1566.42","volume":"12436336","vol_ccy":"1243633.6","vol_ccy_quote":"1957895903.656","confirm":1},{"ts":1662379200000,"open":"1566.41","high":"1633.04","low":"1562.1","close":"1617.57","volume":"19058961","vol_ccy":"1905896.1","vol_ccy_quote":"3039484982.358","confirm":1},{"ts":1662422400000,"open":"1617.8","high":"1679.55","low":"1615.06","close":"1667.88","volume":"28230036","vol_ccy":"2823003.6","vol_ccy_quote":"4644045589.761","confirm":1},{"ts":1662465600000,"open":"1667.95","high":"1686.79","low":"1552","close":"1559.29","volume":"37987048","vol_ccy":"3798704.8","vol_ccy_quote":"6140634799.486","confirm":1},{"ts":1662508800000,"open":"1559.29","high":"1567.8","low":"1490","close":"1513.69","volume":"19414137","vol_ccy":"1941413.7","vol_ccy_quote":"2975595070.9215","confirm":1},{"ts":1662552000000,"open":"1513.69","high":"1659.62","low":"1499.43","close":"1630.07","volume":"31245504","vol_ccy":"3124550.4","vol_ccy_quote":"4923361876.656","confirm":1},{"ts":1662595200000,"open":"1629.96","high":"1647.81","low":"1595","close":"1635.7","volume":"19385160","vol_ccy":"1938516","vol_ccy_quote":"3154193307.63","confirm":1},{"ts":1662638400000,"open":"1635.69","high":"1666.66","low":"1598.1","close":"1634.92","volume":"28956143","vol_ccy":"2895614.3","vol_ccy_quote":"4730977706.94775","confirm":1},{"ts":1662681600000,"open":"1634.92","high":"1717.17","low":"1629.8","close":"1700.17","volume":"25856283","vol_ccy":"2585628.3","vol_ccy_quote":"4319330859.5745","confirm":1},{"ts":1662724800000,"open":"1700.08","high":"1750","low":"1695.62","close":"1717.85","volume":"19884507","vol_ccy":"1988450.7","vol_ccy_quote":"3411957700.49625","confirm":1},{"ts":1662768000000,"open":"1718.26","high":"1745.3","low":"1706","close":"1723.33","volume":"11162911","vol_ccy":"1116291.1","vol_ccy_quote":"1923617940.06975","confirm":1},{"ts":1662811200000,"open":"1723.33","high":"1789.67","low":"1709","close":"1773.74","volume":"13658058","vol_ccy":"1365805.8","vol_ccy_quote":"2388705566.823","confirm":1},{"ts":1662854400000,"open":"1773.74","high":"1783.22","low":"1743.18","close":"1769.8","volume":"10499790","vol_ccy":"1049979","vol_ccy_quote":"1855822132.815","confirm":1},{"ts":1662897600000,"open":"1769.81","high":"1790","low":"1717","close":"1765.63","volume":"13685920","vol_ccy":"1368592","vol_ccy_quote":"2409556761.12","confirm":1},{"ts":1662940800000,"open":"1765.46","high":"1784.17","low":"1711.78","close":"1748.48","volume":"24552551","vol_ccy":"2455255.1","vol_ccy_quote":"4302767043.23475","confirm":1},{"ts":1662984000000,"open":"1748.47","high":"1754","low":"1691.6","close":"1716.37","volume":"18796644","vol_ccy":"1879664.4","vol_ccy_quote":"3247327014.084","confirm":1},{"ts":1663027200000,"open":"1716.37","high":"1746.54","low":"1673.59","close":"1737.38","volume":"20177022","vol_ccy":"2017702.2","vol_ccy_quote":"3467360699.634","confirm":1},{"ts":1663070400000,"open":"1737.38","high":"1762.62","low":"1556.19","close":"1572.01","volume":"45092567","vol_ccy":"4509256.7","vol_ccy_quote":"7472063814.735","confirm":1},{"ts":1663113600000,"open":"1571.96","high":"1619.88","low":"1550","close":"1592.63","volume":"18503891","vol_ccy":"1850389.1","vol_ccy_quote":"2930308560.56925","confirm":1},{"ts":1663156800000,"open":"1592.63","high":"1642","low":"1550.76","close":"1634.66","volume":"23604334","vol_ccy":"2360433.4","vol_ccy_quote":"3788525112.4175","confirm":1},{"ts":1663200000000,"open":"1634.74","high":"1660","low":"1570","close":"1593.54","volume":"39111345","vol_ccy":"3911134.5","vol_ccy_quote":"6314800429.665","confirm":1},{"ts":1663243200000,"open":"1593.54","high":"1603","low":"1455","close":"1471","volume":"31400800","vol_ccy":"3140080","vol_ccy_quote":"4806316350.8","confirm":1},{"ts":1663286400000,"open":"1471.23","high":"1483.5","low":"1440.49","close":"1477.93","volume":"17985677","vol_ccy":"1798567.7","vol_ccy_quote":"2640814471.81375","confirm":1},{"ts":1663329600000,"open":"1477.92","high":"1478.33","low":"1405","close":"1434.21","volume":"26854985","vol_ccy":"2685498.5","vol_ccy_quote":"3890924784.2025","confirm":1},{"ts":1663372800000,"open":"1434.2","high":"1456.49","low":"1416","close":"1419.88","volume":"9836511","vol_ccy":"983651.1","vol_ccy_quote":"1408236719.93175","confirm":1},{"ts":1663416000000,"open":"1419.89","high":"1475.78","low":"1408.58","close":"1468.55","volume":"14211797","vol_ccy":"1421179.7","vol_ccy_quote":"2051046543.04","confirm":1},{"ts":1663459200000,"open":"1468.56","high":"1469.69","low":"1416.21","close":"1433.85","volume":"11897467","vol_ccy":"1189746.7","vol_ccy_quote":"1721655680.26925","confirm":1},{"ts":1663502400000,"open":"1433.84","high":"1439.85","low":"1320.7","close":"1334.56","volume":"29524435","vol_ccy":"2952443.5","vol_ccy_quote":"4080978122.33125","confirm":1},{"ts":1663545600000,"open":"1334.56","high":"1353.92","low":"1280","close":"1307.69","volume":"29174699","vol_ccy":"2917469.9","vol_ccy_quote":"3848266790.57075","confirm":1},{"ts":1663588800000,"open":"1307.69","high":"1394.8","low":"1306.3","close":"1375.68","volume":"30568673","vol_ccy":"3056867.3","vol_ccy_quote":"4114902567.70775","confirm":1},{"ts":1663632000000,"open":"1375.68","high":"1384.52","low":"1342.01","close":"1356.19","volume":"19444002","vol_ccy":"1944400.2","vol_ccy_quote":"2653328512.92","confirm":1},{"ts":1663675200000,"open":"1356.2","high":"1384.05","low":"1312.23","close":"1323.03","volume":"27830246","vol_ccy":"2783024.6","vol_ccy_quote":"3740044141.8865","confirm":1},{"ts":1663718400000,"open":"1323","high":"1353.84","low":"1315.5","close":"1350.51","volume":"16114279","vol_ccy":"1611427.9","vol_ccy_quote":"2152404388.87875","confirm":1},{"ts":1663761600000,"open":"1350.52","high":"1416","low":"1218.35","close":"1245.18","volume":"53288076","vol_ccy":"5328807.6","vol_ccy_quote":"6967482547.095","confirm":1},{"ts":1663804800000,"open":"1245.16","high":"1312.96","low":"1236.42","close":"1308.41","volume":"22445215","vol_ccy":"2244521.5","vol_ccy_quote":"2863420247.10625","confirm":1},{"ts":1663848000000,"open":"1308.4","high":"1349.29","low":"1252","close":"1326.22","volume":"32291799","vol_ccy":"3229179.9","vol_ccy_quote":"4226923832.55225","confirm":1},{"ts":1663891200000,"open":"1326.23","high":"1360","low":"1282","close":"1287.96","volume":"25774398","vol_ccy":"2577439.8","vol_ccy_quote":"3386878325.5905","confirm":1},{"ts":1663934400000,"open":"1287.87","high":"1340.13","low":"1261.28","close":"1327.13","volume":"35592397","vol_ccy":"3559239.7","vol_ccy_quote":"4641613390.86925","confirm":1},{"ts":1663977600000,"open":"1327.14","high":"1337.83","low":"1311","close":"1326.98","volume":"13218217","vol_ccy":"1321821.7","vol_ccy_quote":"1752388596.00375","confirm":1},{"ts":1664020800000,"open":"1326.86","high":"1349.19","low":"1306.39","close":"1317.03","volume":"15482475","vol_ccy":"1548247.5","vol_ccy_quote":"2051222794.70625","confirm":1},{"ts":1664064000000,"open":"1317.03","high":"1337.55","low":"1314.25","close":"1329.51","volume":"9496414","vol_ccy":"949641.4","vol_ccy_quote":"1257880753.819","confirm":1},{"ts":1664107200000,"open":"1329.5","high":"1331.72","low":"1267.08","close":"1294.68","volume":"19468487","vol_ccy":"1946848.7","vol_ccy_quote":"2542087955.7815","confirm":1},{"ts":1664150400000,"open":"1294.67","high":"1325.24","low":"1277.59","close":"1297.05","volume":"24975445","vol_ccy":"2497544.5","vol_ccy_quote":"3243404945.61875","confirm":1},{"ts":1664193600000,"open":"1297.09","high":"1341.73","low":"1293.64","close":"1336.12","volume":"24348965","vol_ccy":"2434896.5","vol_ccy_quote":"3207111750.4925","confirm":1},{"ts":1664236800000,"open":"1336.11","high":"1401.39","low":"1332.02","close":"1388.51","volume":"24232407","vol_ccy":"2423240.7","vol_ccy_quote":"3306530109.45525","confirm":1},{"ts":1664280000000,"open":"1388.51","high":"1399.99","low":"1303.56","close":"1327.96","volume":"32843767","vol_ccy":"3284376.7","vol_ccy_quote":"4450346850.3835","confirm":1},{"ts":1664323200000,"open":"1327.97","high":"1340.51","low":"1251.28","close":"1295.43","volume":"32931339","vol_ccy":"3293133.9","vol_ccy_quote":"4293579745.98525","confirm":1},{"ts":1664366400000,"open":"1295.42","high":"1357.35","low":"1293.21","close":"1337.1","volume":"25538731","vol_ccy":"2553873.1","vol_ccy_quote":"3373078974.287","confirm":1},{"ts":1664409600000,"open":"1337.09","high":"1352.47","low":"1313.03","close":"1336.68","volume":"19961321","vol_ccy":"1996132.1","vol_ccy_quote":"2664472059.39175","confirm":1},{"ts":1664452800000,"open":"1336.69","high":"1348.68","low":"1288.01","close":"1335.57","volume":"31095475","vol_ccy":"3109547.5","vol_ccy_quote":"4127108050.03125","confirm":1},{"ts":1664496000000,"open":"1335.58","high":"1352.69","low":"1318.79","close":"1330.95","volume":"16316110","vol_ccy":"1631611","vol_ccy_quote":"2177388958.5275","confirm":1},{"ts":1664539200000,"open":"1330.83","high":"1374.66","low":"1312.5","close":"1328.73","volume":"30374767","vol_ccy":"3037476.7","vol_ccy_quote":"4060134355.356","confirm":1},{"ts":1664582400000,"open":"1328.73","high":"1333.98","low":"1317.25","close":"1325.33","volume":"6939726","vol_ccy":"693972.6","vol_ccy_quote":"920431473.7635","confirm":1},{"ts":1664625600000,"open":"1325.33","high":"1330.75","low":"1301.51","close":"1312.16","volume":"9214956","vol_ccy":"921495.6","vol_ccy_quote":"1214012859.525","confirm":1},{"ts":1664668800000,"open":"1312.16","high":"1317.71","low":"1283.83","close":"1297.9","volume":"10555806","vol_ccy":"1055580.6","vol_ccy_quote":"1375315963.74","confirm":1},{"ts":1664712000000,"open":"1297.91","high":"1315.72","low":"1267.08","close":"1276.77","volume":"12962862","vol_ccy":"1296286.2","vol_ccy_quote":"1671392537.694","confirm":1},{"ts":1664755200000,"open":"1276.77","high":"1302","low":"1262.33","close":"1299.01","volume":"12812612","vol_ccy":"1281261.2","vol_ccy_quote":"1646455876.683","confirm":1},{"ts":1664798400000,"open":"1299","high":"1329.66","low":"1294.22","close":"1323.16","volume":"17789147","vol_ccy":"1778914.7","vol_ccy_quote":"2333064418.197","confirm":1},{"ts":1664841600000,"open":"1323.16","high":"1359.52","low":"1318.43","close":"1349.68","volume":"15811666","vol_ccy":"1581166.6","vol_ccy_quote":"2115122607.9035","confirm":1},{"ts":1664884800000,"open":"1349.69","high":"1370.54","low":"1338.51","close":"1361.2","volume":"13780675","vol_ccy":"1378067.5","vol_ccy_quote":"1867260791.4875","confirm":1},{"ts":1664928000000,"open":"1361.21","high":"1363.25","low":"1331","close":"1335.2","volume":"9969479","vol_ccy":"996947.9","vol_ccy_quote":"1343551791.6535","confirm":1},{"ts":1664971200000,"open":"1335.2","high":"1365.5","low":"1315","close":"1352.29","volume":"18286215","vol_ccy":"1828621.5","vol_ccy_quote":"2454005481.44625","confirm":1},{"ts":1665014400000,"open":"1352.29","high":"1383.86","low":"1351.41","close":"1368.48","volume":"17355640","vol_ccy":"1735564","vol_ccy_quote":"2367326651.64","confirm":1},{"ts":1665057600000,"open":"1368.49","high":"1380.85","low":"1343.96","close":"1351.95","volume":"19294618","vol_ccy":"1929461.8","vol_ccy_quote":"2626600466.6125","confirm":1},{"ts":1665100800000,"open":"1351.95","high":"1361.95","low":"1346.01","close":"1354.84","volume":"7735248","vol_ccy":"773524.8","vol_ccy_quote":"1047110852.7","confirm":1},{"ts":1665144000000,"open":"1354.85","high":"1359","low":"1316.11","close":"1331.08","volume":"19615033","vol_ccy":"1961503.3","vol_ccy_quote":"2628924412.858","confirm":1},{"ts":1665187200000,"open":"1331.08","high":"1337.79","low":"1323","close":"1329.86","volume":"5045125","vol_ccy":"504512.5","vol_ccy_quote":"671219826.65625","confirm":1},{"ts":1665230400000,"open":"1329.87","high":"1330.32","low":"1302.59","close":"1315.42","volume":"6833212","vol_ccy":"683321.2","vol_ccy_quote":"901676489.46","confirm":1},{"ts":1665273600000,"open":"1315.41","high":"1328","low":"1307.09","close":"1322.9","volume":"6370621","vol_ccy":"637062.1","vol_ccy_quote":"839870819.535","confirm":1},{"ts":1665316800000,"open":"1322.94","high":"1329.26","low":"1309.01","close":"1323.25","volume":"5926573","vol_ccy":"592657.3","vol_ccy_quote":"782968448.8895","confirm":1},{"ts":1665360000000,"open":"1323.21","high":"1338.44","low":"1296","close":"1314.59","volume":"13208983","vol_ccy":"1320898.3","vol_ccy_quote":"1741023213.298","confirm":1},{"ts":1665403200000,"open":"1314.8","high":"1319.83","low":"1286.2","close":"1290.32","volume":"13084899","vol_ccy":"1308489.9","vol_ccy_quote":"1704684285.59625","confirm":1},{"ts":1665446400000,"open":"1290.31","high":"1290.32","low":"1266","close":"1286.98","volume":"13883563","vol_ccy":"1388356.3","vol_ccy_quote":"1781819946.31075","confirm":1},{"ts":1665489600000,"open":"1286.98","high":"1298.16","low":"1268.52","close":"1280.16","volume":"14802004","vol_ccy":"1480200.4","vol_ccy_quote":"1899770604.382","confirm":1},{"ts":1665532800000,"open":"1280.18","high":"1307","low":"1275.2","close":"1297.46","volume":"10814371","vol_ccy":"1081437.1","vol_ccy_quote":"1395010601.516","confirm":1},{"ts":1665576000000,"open":"1297.45","high":"1306.53","low":"1285","close":"1294.51","volume":"11123926","vol_ccy":"1112392.6","vol_ccy_quote":"1441518979.5435","confirm":1},{"ts":1665619200000,"open":"1294.5","high":"1298.99","low":"1215.57","close":"1242.84","volume":"19879671","vol_ccy":"1987967.1","vol_ccy_quote":"2510752748.1225","confirm":1},{"ts":1665662400000,"open":"1242.84","high":"1302.3","low":"1180","close":"1287.24","volume":"38792068","vol_ccy":"3879206.8","vol_ccy_quote":"4861014645.046","confirm":1},{"ts":1665705600000,"open":"1287.24","high":"1343.12","low":"1283.1","close":"1325.85","volume":"18767660","vol_ccy":"1876766","vol_ccy_quote":"2458239717.865","confirm":1},{"ts":1665748800000,"open":"1325.9","high":"1343.46","low":"1288.46","close":"1295.99","volume":"19195813","vol_ccy":"1919581.3","vol_ccy_quote":"2521278857.43825","confirm":1},{"ts":1665792000000,"open":"1295.98","high":"1301.62","low":"1277.01","close":"1287.58","volume":"8466154","vol_ccy":"846615.4","vol_ccy_quote":"1092597387.9315","confirm":1},{"ts":1665835200000,"open":"1287.59","high":"1291.98","low":"1263.2","close":"1274.92","volume":"7704827","vol_ccy":"770482.7","vol_ccy_quote":"985772902.24075","confirm":1},{"ts":1665878400000,"open":"1274.92","high":"1290.53","low":"1274.63","close":"1284.04","volume":"6212261","vol_ccy":"621226.1","vol_ccy_quote":"795809270.883","confirm":1},{"ts":1665921600000,"open":"1284.05","high":"1316.09","low":"1279","close":"1305.84","volume":"10585196","vol_ccy":"1058519.6","vol_ccy_quote":"1372100738.902","confirm":1},{"ts":1665964800000,"open":"1306","high":"1326.27","low":"1295.61","close":"1317.63","volume":"11821964","vol_ccy":"1182196.4","vol_ccy_quote":"1550305759.541","confirm":1},{"ts":1666008000000,"open":"1317.63","high":"1339.09","low":"1313.34","close":"1331.41","volume":"14139188","vol_ccy":"1413918.8","vol_ccy_quote":"1873962025.159","confirm":1},{"ts":1666051200000,"open":"1331.41","high":"1341.88","low":"1318.18","close":"1325.82","volume":"12557779","vol_ccy":"1255777.9","vol_ccy_quote":"1669333817.47275","confirm":1},{"ts":1666094400000,"open":"1325.82","high":"1334.6","low":"1286.66","close":"1310.61","volume":"20148545","vol_ccy":"2014854.5","vol_ccy_quote":"2648370089.02625","confirm":1},{"ts":1666137600000,"open":"1310.61","high":"1313.38","low":"1292.28","close":"1300.44","volume":"10646472","vol_ccy":"1064647.2","vol_ccy_quote":"1388488923.678","confirm":1},{"ts":1666180800000,"open":"1300.45","high":"1308.69","low":"1278.5","close":"1285.25","volume":"11248713","vol_ccy":"1124871.3","vol_ccy_quote":"1454708874.76425","confirm":1},{"ts":1666224000000,"open":"1285.24","high":"1302.49","low":"1270","close":"1299.54","volume":"11815659","vol_ccy":"1181565.9","vol_ccy_quote":"1523413592.27325","confirm":1},{"ts":1666267200000,"open":"1299.53","high":"1311","low":"1272","close":"1283.08","volume":"15929026","vol_ccy":"1592902.6","vol_ccy_quote":"2057078399.8965","confirm":1},{"ts":1666310400000,"open":"1283.09","high":"1292.83","low":"1272.92","close":"1275.66","volume":"9960529","vol_ccy":"996052.9","vol_ccy_quote":"1276068271.5125","confirm":1},{"ts":1666353600000,"open":"1275.65","high":"1307.2","low":"1252","close":"1299.56","volume":"22421572","vol_ccy":"2242157.2","vol_ccy_quote":"2878038587.313","confirm":1},{"ts":1666396800000,"open":"1299.63","high":"1308","low":"1294.11","close":"1305.5","volume":"5260283","vol_ccy":"526028.3","vol_ccy_quote":"684788901.223","confirm":1},{"ts":1666440000000,"open":"1305.49","high":"1320.6","low":"1302.53","close":"1313.51","volume":"8341393","vol_ccy":"834139.3","vol_ccy_quote":"1093166662.17725","confirm":1},{"ts":1666483200000,"open":"1313.5","high":"1315","low":"1301","close":"1304.27","volume":"6186990","vol_ccy":"618699","vol_ccy_quote":"809532066.3075","confirm":1},{"ts":1666526400000,"open":"1304.27","high":"1372.35","low":"1299","close":"1363.79","volume":"15527299","vol_ccy":"1552729.9","vol_ccy_quote":"2072665388.83975","confirm":1},{"ts":1666569600000,"open":"1363.78","high":"1370.95","low":"1332.14","close":"1353.03","volume":"15360856","vol_ccy":"1536085.6","vol_ccy_quote":"2081357585.86","confirm":1},{"ts":1666612800000,"open":"1353.03","high":"1360","low":"1323","close":"1343.5","volume":"15864326","vol_ccy":"1586432.6","vol_ccy_quote":"2133565441.1695","confirm":1},{"ts":1666656000000,"open":"1343.44","high":"1351.97","low":"1334.6","close":"1347.12","volume":"8818674","vol_ccy":"881867.4","vol_ccy_quote":"1185478913.1405","confirm":1},{"ts":1666699200000,"open":"1347.13","high":"1544.56","low":"1346.24","close":"1460.3","volume":"48881279","vol_ccy":"4888127.9","vol_ccy_quote":"6963419260.90425","confirm":1},{"ts":1666742400000,"open":"1460.3","high":"1559.32","low":"1457.22","close":"1528.76","volume":"26556349","vol_ccy":"2655634.9","vol_ccy_quote":"4009205128.541","confirm":1},{"ts":1666785600000,"open":"1528.75","high":"1596","low":"1509.36","close":"1566.17","volume":"32171021","vol_ccy":"3217102.1","vol_ccy_quote":"5011602023.793","confirm":1},{"ts":1666828800000,"open":"1565.99","high":"1578.46","low":"1532","close":"1551.14","volume":"15921746","vol_ccy":"1592174.6","vol_ccy_quote":"2475294801.635","confirm":1},{"ts":1666872000000,"open":"1551.14","high":"1580","low":"1502","close":"1514.26","volume":"27613059","vol_ccy":"2761305.9","vol_ccy_quote":"4265800238.923","confirm":1},{"ts":1666915200000,"open":"1514.27","high":"1525.87","low":"1484","close":"1498.15","volume":"18351799","vol_ccy":"1835179.9","vol_ccy_quote":"2762938570.702","confirm":1},{"ts":1666958400000,"open":"1498.15","high":"1579","low":"1475.22","close":"1554.58","volume":"25538746","vol_ccy":"2553874.6","vol_ccy_quote":"3927947077.159","confirm":1},{"ts":1667001600000,"open":"1554.57","high":"1654.27","low":"1547.21","close":"1615.4","volume":"24938553","vol_ccy":"2493855.3","vol_ccy_quote":"4000569379.519","confirm":1},{"ts":1667044800000,"open":"1615.41","high":"1665","low":"1603","close":"1619.65","volume":"20209544","vol_ccy":"2020954.4","vol_ccy_quote":"3292304181.276","confirm":1},{"ts":1667088000000,"open":"1619.73","high":"1640.85","low":"1591.55","close":"1605.08","volume":"13089978","vol_ccy":"1308997.8","vol_ccy_quote":"2112940329.349","confirm":1},{"ts":1667131200000,"open":"1605.07","high":"1607.73","low":"1576","close":"1590.7","volume":"11558027","vol_ccy":"1155802.7","vol_ccy_quote":"1837788934.122","confirm":1},{"ts":1667174400000,"open":"1590.69","high":"1636.09","low":"1561.43","close":"1621.58","volume":"17793860","vol_ccy":"1779386","vol_ccy_quote":"2840693226.775","confirm":1},{"ts":1667217600000,"open":"1621.58","high":"1626","low":"1545","close":"1572.71","volume":"23774732","vol_ccy":"2377473.2","vol_ccy_quote":"3747709849.879","confirm":1},{"ts":1667260800000,"open":"1572.68","high":"1614.92","low":"1568.61","close":"1590","volume":"16542458","vol_ccy":"1654245.8","vol_ccy_quote":"2633153687.959","confirm":1},{"ts":1667304000000,"open":"1590","high":"1598.81","low":"1563.58","close":"1578.66","volume":"12334898","vol_ccy":"1233489.8","vol_ccy_quote":"1946677646.305","confirm":1},{"ts":1667347200000,"open":"1578.8","high":"1601.1","low":"1535.28","close":"1555.77","volume":"16864039","vol_ccy":"1686403.9","vol_ccy_quote":"2647483666.464","confirm":1},{"ts":1667390400000,"open":"1555.77","high":"1621.67","low":"1502","close":"1518.09","volume":"34496272","vol_ccy":"3449627.2","vol_ccy_quote":"5390513990.111","confirm":1},{"ts":1667433600000,"open":"1518.08","high":"1558.71","low":"1515.15","close":"1532.26","volume":"12905551","vol_ccy":"1290555.1","vol_ccy_quote":"1991506464.598","confirm":1},{"ts":1667476800000,"open":"1532.25","high":"1556.76","low":"1521.59","close":"1530.9","volume":"12755132","vol_ccy":"1275513.2","vol_ccy_quote":"1963050070.111","confirm":1},{"ts":1667520000000,"open":"1530.89","high":"1600","low":"1528.35","close":"1577.24","volume":"14287739","vol_ccy":"1428773.9","vol_ccy_quote":"2242079675.828","confirm":1},{"ts":1667563200000,"open":"1577.25","high":"1680","low":"1553.8","close":"1644.82","volume":"32043994","vol_ccy":"3204399.4","vol_ccy_quote":"5206465432.226","confirm":1},{"ts":1667606400000,"open":"1644.95","high":"1668.18","low":"1635.31","close":"1649.53","volume":"9148603","vol_ccy":"914860.3","vol_ccy_quote":"1508347093.589","confirm":1},{"ts":1667649600000,"open":"1649.5","high":"1650.46","low":"1621","close":"1627.1","volume":"6909099","vol_ccy":"690909.9","vol_ccy_quote":"1129123620.366","confirm":1},{"ts":1667692800000,"open":"1627.11","high":"1640.01","low":"1607.39","close":"1620.39","volume":"9692006","vol_ccy":"969200.6","vol_ccy_quote":"1572784992.202","confirm":1},{"ts":1667736000000,"open":"1620.4","high":"1635","low":"1562","close":"1568.29","volume":"11883208","vol_ccy":"1188320.8","vol_ccy_quote":"1908025097.894","confirm":1},{"ts":1667779200000,"open":"1568.3","high":"1595.29","low":"1545","close":"1580.51","volume":"16947864","vol_ccy":"1694786.4","vol_ccy_quote":"2667344941.734","confirm":1},{"ts":1667822400000,"open":"1580.51","high":"1609","low":"1546","close":"1567.74","volume":"15587836","vol_ccy":"1558783.6","vol_ccy_quote":"2462897717.42","confirm":1},{"ts":1667865600000,"open":"1567.74","high":"1576.86","low":"1430","close":"1477.1","volume":"33221816","vol_ccy":"3322181.6","vol_ccy_quote":"4963636025.888","confirm":1},{"ts":1667908800000,"open":"1477.1","high":"1580","low":"1202","close":"1334.01","volume":"79327564","vol_ccy":"7932756.4","vol_ccy_quote":"11186420496.901","confirm":1},{"ts":1667952000000,"open":"1334.01","high":"1337.12","low":"1133.8","close":"1219.73","volume":"48227868","vol_ccy":"4822786.8","vol_ccy_quote":"6000654518.387","confirm":1},{"ts":1667995200000,"open":"1219.77","high":"1249","low":"1071.34","close":"1102.05","volume":"61401262","vol_ccy":"6140126.2","vol_ccy_quote":"7217696366.537","confirm":1},{"ts":1668038400000,"open":"1102.05","high":"1219.78","low":"1084.18","close":"1187.02","volume":"29484556","vol_ccy":"2948455.6","vol_ccy_quote":"3448754110.959","confirm":1},{"ts":1668081600000,"open":"1187.02","high":"1349.17","low":"1185.61","close":"1298.48","volume":"44127660","vol_ccy":"4412766","vol_ccy_quote":"5684317727.619","confirm":1},{"ts":1668124800000,"open":"1298.47","high":"1309.39","low":"1221","close":"1275.13","volume":"27064795","vol_ccy":"2706479.5","vol_ccy_quote":"3426658155.332","confirm":1},{"ts":1668168000000,"open":"1275.13","high":"1310","low":"1200","close":"1288.28","volume":"33428378","vol_ccy":"3342837.8","vol_ccy_quote":"4210650246.428","confirm":1},{"ts":1668211200000,"open":"1288.5","high":"1291.74","low":"1238.81","close":"1260.84","volume":"16033152","vol_ccy":"1603315.2","vol_ccy_quote":"2024889459.16","confirm":1},{"ts":1668254400000,"open":"1260.67","high":"1285.88","low":"1246.38","close":"1257.43","volume":"8358641","vol_ccy":"835864.1","vol_ccy_quote":"1058517122.647","confirm":1},{"ts":1668297600000,"open":"1257.44","high":"1273.93","low":"1213.09","close":"1240.43","volume":"14522501","vol_ccy":"1452250.1","vol_ccy_quote":"1807483575.139","confirm":1},{"ts":1668340800000,"open":"1240.45","high":"1249.57","low":"1199.03","close":"1221.39","volume":"11521742","vol_ccy":"1152174.2","vol_ccy_quote":"1414855344.186","confirm":1},{"ts":1668384000000,"open":"1221.49","high":"1274.7","low":"1170","close":"1252.12","volume":"27806917","vol_ccy":"2780691.7","vol_ccy_quote":"3394887751.369","confirm":1},{"ts":1668427200000,"open":"1252.11","high":"1290.9","low":"1210","close":"1244.15","volume":"24140452","vol_ccy":"2414045.2","vol_ccy_quote":"3009218171.672","confirm":1},{"ts":1668470400000,"open":"1244.17","high":"1279.33","low":"1235.21","close":"1260.11","volume":"15154669","vol_ccy":"1515466.9","vol_ccy_quote":"1909580355.516","confirm":1},{"ts":1668513600000,"open":"1260.11","high":"1290","low":"1233.04","close":"1254.3","volume":"17124126","vol_ccy":"1712412.6","vol_ccy_quote":"2161139831.704","confirm":1},{"ts":1668556800000,"open":"1254.29","high":"1268.49","low":"1212","close":"1223.06","volume":"13844219","vol_ccy":"1384421.9","vol_ccy_quote":"1722661274.134","confirm":1},{"ts":1668600000000,"open":"1223.07","high":"1234.64","low":"1185.42","close":"1215.95","volume":"18346971","vol_ccy":"1834697.1","vol_ccy_quote":"2220631861.819","confirm":1},{"ts":1668643200000,"open":"1216","high":"1228.98","low":"1181.1","close":"1204.55","volume":"15226861","vol_ccy":"1522686.1","vol_ccy_quote":"1833937347.683","confirm":1},{"ts":1668686400000,"open":"1204.55","high":"1219.87","low":"1183.5","close":"1200.31","volume":"17024301","vol_ccy":"1702430.1","vol_ccy_quote":"2045711312.309","confirm":1},{"ts":1668729600000,"open":"1200.32","high":"1235","low":"1199.12","close":"1216.99","volume":"13077665","vol_ccy":"1307766.5","vol_ccy_quote":"1591975483.274","confirm":1},{"ts":1668772800000,"open":"1216.99","high":"1229","low":"1200.35","close":"1213.03","volume":"9306983","vol_ccy":"930698.3","vol_ccy_quote":"1128659427.494","confirm":1},{"ts":1668816000000,"open":"1213.02","high":"1213.97","low":"1195","close":"1211.48","volume":"6627536","vol_ccy":"662753.6","vol_ccy_quote":"799790009.144","confirm":1},{"ts":1668859200000,"open":"1211.48","high":"1234.3","low":"1205.34","close":"1217.83","volume":"5770196","vol_ccy":"577019.6","vol_ccy_quote":"701798697.743","confirm":1},{"ts":1668902400000,"open":"1217.83","high":"1226.53","low":"1156","close":"1167.67","volume":"13224481","vol_ccy":"1322448.1","vol_ccy_quote":"1583418349.851","confirm":1},{"ts":1668945600000,"open":"1167.67","high":"1190.9","low":"1131.86","close":"1142.35","volume":"14781116","vol_ccy":"1478111.6","vol_ccy_quote":"1718972342.318","confirm":1},{"ts":1668988800000,"open":"1142.34","high":"1144.31","low":"1105.19","close":"1125.02","volume":"21908003","vol_ccy":"2190800.3","vol_ccy_quote":"2464040817.261","confirm":1},{"ts":1669032000000,"open":"1125.02","high":"1148","low":"1078.2","close":"1107.25","volume":"28400661","vol_ccy":"2840066.1","vol_ccy_quote":"3157076757.043","confirm":1},{"ts":1669075200000,"open":"1107.26","high":"1117.5","low":"1072.45","close":"1085.73","volume":"18031738","vol_ccy":"1803173.8","vol_ccy_quote":"1972365482.366","confirm":1},{"ts":1669118400000,"open":"1085.66","high":"1142.86","low":"1078.88","close":"1139.13","volume":"23334797","vol_ccy":"2333479.7","vol_ccy_quote":"2617131836.583","confirm":1},{"ts":1669161600000,"open":"1139.13","high":"1184.9","low":"1127.11","close":"1174.54","volume":"19658993","vol_ccy":"1965899.3","vol_ccy_quote":"2280791938.889","confirm":1},{"ts":1669204800000,"open":"1174.54","high":"1191.63","low":"1150.72","close":"1184.37","volume":"17772820","vol_ccy":"1777282","vol_ccy_quote":"2076958913.03","confirm":1},{"ts":1669248000000,"open":"1184.38","high":"1217.6","low":"1179.82","close":"1196.5","volume":"19057977","vol_ccy":"1905797.7","vol_ccy_quote":"2287121416.166","confirm":1},{"ts":1669291200000,"open":"1196.49","high":"1208.88","low":"1185.63","close":"1203.07","volume":"11004166","vol_ccy":"1100416.6","vol_ccy_quote":"1318675629.808","confirm":1},{"ts":1669334400000,"open":"1203.06","high":"1204.7","low":"1168.13","close":"1192.85","volume":"15956458","vol_ccy":"1595645.8","vol_ccy_quote":"1890338668.794","confirm":1},{"ts":1669377600000,"open":"1192.79","high":"1209.53","low":"1180.57","close":"1198.75","volume":"10247596","vol_ccy":"1024759.6","vol_ccy_quote":"1222448782.436","confirm":1},{"ts":1669420800000,"open":"1198.75","high":"1228.92","low":"1196.15","close":"1221.72","volume":"12929779","vol_ccy":"1292977.9","vol_ccy_quote":"1574427535.073","confirm":1},{"ts":1669464000000,"open":"1221.72","high":"1235.8","low":"1196","close":"1205.66","volume":"10299460","vol_ccy":"1029946","vol_ccy_quote":"1250208081.054","confirm":1},{"ts":1669507200000,"open":"1205.67","high":"1222.88","low":"1204.19","close":"1215.87","volume":"9865231","vol_ccy":"986523.1","vol_ccy_quote":"1198872962.69","confirm":1},{"ts":1669550400000,"open":"1215.87","high":"1220.89","low":"1187","close":"1193.9","volume":"8502836","vol_ccy":"850283.6","vol_ccy_quote":"1028390725.117","confirm":1},{"ts":1669593600000,"open":"1193.91","high":"1199.41","low":"1157.94","close":"1170.1","volume":"16859332","vol_ccy":"1685933.2","vol_ccy_quote":"1977406181.143","confirm":1},{"ts":1669636800000,"open":"1170.11","high":"1184.79","low":"1150.68","close":"1167.85","volume":"16025675","vol_ccy":"1602567.5","vol_ccy_quote":"1872977134.018","confirm":1},{"ts":1669680000000,"open":"1167.84","high":"1224.81","low":"1156.99","close":"1217.11","volume":"21068962","vol_ccy":"2106896.2","vol_ccy_quote":"2528461706.895","confirm":1},{"ts":1669723200000,"open":"1217.22","high":"1227.93","low":"1202.5","close":"1216.17","volume":"12717461","vol_ccy":"1271746.1","vol_ccy_quote":"1543071223.748","confirm":1},{"ts":1669766400000,"open":"1216.23","high":"1284.52","low":"1212","close":"1266.8","volume":"17246007","vol_ccy":"1724600.7","vol_ccy_quote":"2184026865.252","confirm":1},{"ts":1669809600000,"open":"1266.81","high":"1313.66","low":"1254.39","close":"1294.7","volume":"18990170","vol_ccy":"1899017","vol_ccy_quote":"2428728067.719","confirm":1},{"ts":1669852800000,"open":"1294.71","high":"1296.21","low":"1275.71","close":"1283.26","volume":"9025268","vol_ccy":"902526.8","vol_ccy_quote":"1159546798.553","confirm":1},{"ts":1669896000000,"open":"1283.26","high":"1300","low":"1262.85","close":"1276.51","volume":"15012904","vol_ccy":"1501290.4","vol_ccy_quote":"1917927400.672","confirm":1},{"ts":1669939200000,"open":"1276.51","high":"1295","low":"1265.02","close":"1289.07","volume":"9418929","vol_ccy":"941892.9","vol_ccy_quote":"1203840159.723","confirm":1},{"ts":1669982400000,"open":"1289.07","high":"1298","low":"1268","close":"1295.21","volume":"13462254","vol_ccy":"1346225.4","vol_ccy_quote":"1727058773.848","confirm":1},{"ts":1670025600000,"open":"1295.21","high":"1313.65","low":"1260","close":"1269.67","volume":"11617231","vol_ccy":"1161723.1","vol_ccy_quote":"1488028840.831","confirm":1},{"ts":1670068800000,"open":"1269.63","high":"1276.34","low":"1236","close":"1240.7","volume":"9777696","vol_ccy":"977769.6","vol_ccy_quote":"1230780426.311","confirm":1},{"ts":1670112000000,"open":"1240.65","high":"1267.79","low":"1240.16","close":"1255.28","volume":"8778546","vol_ccy":"877854.6","vol_ccy_quote":"1103750620.514","confirm":1},{"ts":1670155200000,"open":"1255.35","high":"1287.57","low":"1250","close":"1279.37","volume":"9945435","vol_ccy":"994543.5","vol_ccy_quote":"1261683249.303","confirm":1},{"ts":1670198400000,"open":"1279.37","high":"1305.7","low":"1276.62","close":"1295.57","volume":"12080231","vol_ccy":"1208023.1","vol_ccy_quote":"1564433269.615","confirm":1},{"ts":1670241600000,"open":"1295.56","high":"1295.57","low":"1246.59","close":"1259.51","volume":"15226740","vol_ccy":"1522674","vol_ccy_quote":"1931640987.496","confirm":1},{"ts":1670284800000,"open":"1259.51","high":"1269.96","low":"1241","close":"1256.3","volume":"10516964","vol_ccy":"1051696.4","vol_ccy_quote":"1323582182.631","confirm":1},{"ts":1670328000000,"open":"1256.31","high":"1275","low":"1242.24","close":"1271.42","volume":"11869802","vol_ccy":"1186980.2","vol_ccy_quote":"1490655615.023","confirm":1},{"ts":1670371200000,"open":"1271.43","high":"1279","low":"1216.8","close":"1224.81","volume":"16136560","vol_ccy":"1613656","vol_ccy_quote":"2007121898.17","confirm":1},{"ts":1670414400000,"open":"1224.81","high":"1239.8","low":"1221","close":"1231.3","volume":"9008808","vol_ccy":"900880.8","vol_ccy_quote":"1109096772.148","confirm":1},{"ts":1670457600000,"open":"1231.29","high":"1248","low":"1222","close":"1240.37","volume":"9789577","vol_ccy":"978957.7","vol_ccy_quote":"1206388265.245","confirm":1},{"ts":1670500800000,"open":"1240.38","high":"1295","low":"1236","close":"1280.32","volume":"17697915","vol_ccy":"1769791.5","vol_ccy_quote":"2236130988.061","confirm":1},{"ts":1670544000000,"open":"1280.32","high":"1293.66","low":"1273.12","close":"1287.73","volume":"9589300","vol_ccy":"958930","vol_ccy_quote":"1230300350.901","confirm":1},{"ts":1670587200000,"open":"1287.73","high":"1299","low":"1255","close":"1263.1","volume":"14907269","vol_ccy":"1490726.9","vol_ccy_quote":"1898782324.043","confirm":1},{"ts":1670630400000,"open":"1263.07","high":"1268.7","low":"1259.14","close":"1266.09","volume":"4714637","vol_ccy":"471463.7","vol_ccy_quote":"596171851.921","confirm":1},{"ts":1670673600000,"open":"1266.09","high":"1284.54","low":"1262","close":"1266.79","volume":"8771425","vol_ccy":"877142.5","vol_ccy_quote":"1115620088.646","confirm":1},{"ts":1670716800000,"open":"1266.79","high":"1278","low":"1265.5","close":"1273.43","volume":"4547573","vol_ccy":"454757.3","vol_ccy_quote":"578737897.493","confirm":1},{"ts":1670760000000,"open":"1273.44","high":"1285","low":"1255.3","close":"1263.17","volume":"7896247","vol_ccy":"789624.7","vol_ccy_quote":"1003198531.338","confirm":1},{"ts":1670803200000,"open":"1263.18","high":"1263.3","low":"1239.29","close":"1254.23","volume":"11312872","vol_ccy":"1131287.2","vol_ccy_quote":"1413816383.239","confirm":1},{"ts":1670846400000,"open":"1254.23","high":"1279.48","low":"1243.39","close":"1275.32","volume":"10903562","vol_ccy":"1090356.2","vol_ccy_quote":"1374126546.021","confirm":1},{"ts":1670889600000,"open":"1275.4","high":"1290","low":"1254.38","close":"1286.79","volume":"15491758","vol_ccy":"1549175.8","vol_ccy_quote":"1972017930.44","confirm":1},{"ts":1670932800000,"open":"1286.8","high":"1348","low":"1286.15","close":"1321.54","volume":"26464288","vol_ccy":"2646428.8","vol_ccy_quote":"3497053538.738","confirm":1},{"ts":1670976000000,"open":"1321.54","high":"1329.42","low":"1316","close":"1326.95","volume":"8461785","vol_ccy":"846178.5","vol_ccy_quote":"1119112591.565","confirm":1},{"ts":1671019200000,"open":"1326.95","high":"1354.21","low":"1301","close":"1308.52","volume":"26759462","vol_ccy":"2675946.2","vol_ccy_quote":"3547272464.278","confirm":1},{"ts":1671062400000,"open":"1308.53","high":"1311.96","low":"1282","close":"1291.12","volume":"10798788","vol_ccy":"1079878.8","vol_ccy_quote":"1394625741.646","confirm":1},{"ts":1671105600000,"open":"1291.12","high":"1291.22","low":"1259","close":"1267.19","volume":"13282544","vol_ccy":"1328254.4","vol_ccy_quote":"1689863999.097","confirm":1},{"ts":1671148800000,"open":"1267.2","high":"1279.8","low":"1188","close":"1212.55","volume":"18574466","vol_ccy":"1857446.6","vol_ccy_quote":"2300696882.849","confirm":1},{"ts":1671192000000,"open":"1212.54","high":"1219","low":"1155.63","close":"1166.86","volume":"24663056","vol_ccy":"2466305.6","vol_ccy_quote":"2941977640.446","confirm":1},{"ts":1671235200000,"open":"1166.86","high":"1189","low":"1161.68","close":"1180.21","volume":"13222912","vol_ccy":"1322291.2","vol_ccy_quote":"1555150712.776","confirm":1},{"ts":1671278400000,"open":"1180.2","high":"1190","low":"1170.16","close":"1186.77","volume":"7982865","vol_ccy":"798286.5","vol_ccy_quote":"941578517.131","confirm":1},{"ts":1671321600000,"open":"1186.77","high":"1188.94","low":"1180.13","close":"1186.3","volume":"1286447","vol_ccy":"128644.7","vol_ccy_quote":"152321094.192","confirm":1},{"ts":1671364800000,"open":"1186.27","high":"1195","low":"1174.54","close":"1182.6","volume":"3118478","vol_ccy":"311847.8","vol_ccy_quote":"369319810.177","confirm":1},{"ts":1671408000000,"open":"1182.6","high":"1194.92","low":"1173.22","close":"1183.34","volume":"8688230","vol_ccy":"868823","vol_ccy_quote":"1027892376.624","confirm":1},{"ts":1671451200000,"open":"1183.34","high":"1189.98","low":"1150","close":"1168.03","volume":"14138344","vol_ccy":"1413834.4","vol_ccy_quote":"1660461466.628","confirm":1},{"ts":1671494400000,"open":"1168.02","high":"1221.42","low":"1163.18","close":"1212.42","volume":"18388311","vol_ccy":"1838831.1","vol_ccy_quote":"2203748451.824","confirm":1},{"ts":1671537600000,"open":"1212.43","high":"1234","low":"1203.76","close":"1217","volume":"15157049","vol_ccy":"1515704.9","vol_ccy_quote":"1842911137.412","confirm":1},{"ts":1671580800000,"open":"1217","high":"1219.45","low":"1203.28","close":"1216.66","volume":"8298381","vol_ccy":"829838.1","vol_ccy_quote":"1005483595.655","confirm":1},{"ts":1671624000000,"open":"1216.66","high":"1222.8","low":"1206","close":"1213.85","volume":"7720879","vol_ccy":"772087.9","vol_ccy_quote":"936326949.846","confirm":1},{"ts":1671667200000,"open":"1213.85","high":"1221.71","low":"1209.27","close":"1217.39","volume":"6978506","vol_ccy":"697850.6","vol_ccy_quote":"848043888.715","confirm":1},{"ts":1671710400000,"open":"1217.39","high":"1240","low":"1183","close":"1218.06","volume":"18577802","vol_ccy":"1857780.2","vol_ccy_quote":"2234401926.779","confirm":1},{"ts":1671753600000,"open":"1218.07","high":"1229.75","low":"1214.82","close":"1222.93","volume":"7561420","vol_ccy":"756142","vol_ccy_quote":"923632716.847","confirm":1},{"ts":1671796800000,"open":"1222.92","high":"1232.74","low":"1210","close":"1220.01","volume":"9580928","vol_ccy":"958092.8","vol_ccy_quote":"1169374989.568","confirm":1},{"ts":1671840000000,"open":"1220.02","high":"1221","low":"1214.7","close":"1218.97","volume":"3490730","vol_ccy":"349073","vol_ccy_quote":"425170194.202","confirm":1},{"ts":1671883200000,"open":"1218.98","high":"1228","low":"1217.35","close":"1220.68","volume":"2601866","vol_ccy":"260186.6","vol_ccy_quote":"317687665.967","confirm":1},{"ts":1671926400000,"open":"1220.69","high":"1224.4","low":"1215.45","close":"1217.75","volume":"2741944","vol_ccy":"274194.4","vol_ccy_quote":"334413466.56","confirm":1},{"ts":1671969600000,"open":"1217.71","high":"1227","low":"1190","close":"1218.64","volume":"10527154","vol_ccy":"1052715.4","vol_ccy_quote":"1273798683.981","confirm":1},{"ts":1672012800000,"open":"1218.63","high":"1224.6","low":"1216.47","close":"1220.64","volume":"4099574","vol_ccy":"409957.4","vol_ccy_quote":"500328324.084","confirm":1},{"ts":1672056000000,"open":"1220.64","high":"1231.35","low":"1210.93","close":"1227.74","volume":"4983976","vol_ccy":"498397.6","vol_ccy_quote":"607478940.229","confirm":1},{"ts":1672099200000,"open":"1227.78","high":"1233.78","low":"1211.66","close":"1219.5","volume":"6260768","vol_ccy":"626076.8","vol_ccy_quote":"765565643.465","confirm":1},{"ts":1672142400000,"open":"1219.5","high":"1219.81","low":"1200","close":"1211.56","volume":"8301534","vol_ccy":"830153.4","vol_ccy_quote":"1005560800.327","confirm":1},{"ts":1672185600000,"open":"1211.57","high":"1216","low":"1184.16","close":"1195.91","volume":"10264767","vol_ccy":"1026476.7","vol_ccy_quote":"1229055359.788","confirm":1},{"ts":1672228800000,"open":"1195.9","high":"1209.83","low":"1180","close":"1190.62","volume":"11369116","vol_ccy":"1136911.6","vol_ccy_quote":"1358995747.177","confirm":1},{"ts":1672272000000,"open":"1190.63","high":"1203.67","low":"1186.76","close":"1199.05","volume":"7467889","vol_ccy":"746788.9","vol_ccy_quote":"892425437.174","confirm":1},{"ts":1672315200000,"open":"1199.05","high":"1207.39","low":"1191.61","close":"1200.5","volume":"7147795","vol_ccy":"714779.5","vol_ccy_quote":"857994070.446","confirm":1},{"ts":1672358400000,"open":"1200.48","high":"1202.39","low":"1184.57","close":"1190.73","volume":"7371809","vol_ccy":"737180.9","vol_ccy_quote":"879458568.844","confirm":1},{"ts":1672401600000,"open":"1190.72","high":"1202","low":"1181.24","close":"1199.76","volume":"7726359","vol_ccy":"772635.9","vol_ccy_quote":"922277182.859","confirm":1},{"ts":1672444800000,"open":"1199.75","high":"1200.39","low":"1191.88","close":"1197.05","volume":"3353090","vol_ccy":"335309","vol_ccy_quote":"401228906.482","confirm":1},{"ts":1672488000000,"open":"1197.05","high":"1209","low":"1192.23","close":"1196.44","volume":"6252338","vol_ccy":"625233.8","vol_ccy_quote":"750943633.345","confirm":1},{"ts":1672531200000,"open":"1196.59","high":"1197.42","low":"1191","close":"1196.15","volume":"3751267","vol_ccy":"375126.7","vol_ccy_quote":"448099094.692","confirm":1},{"ts":1672574400000,"open":"1196.14","high":"1204.78","low":"1193.2","close":"1200.45","volume":"3632169","vol_ccy":"363216.9","vol_ccy_quote":"435637411.543","confirm":1},{"ts":1672617600000,"open":"1200.27","high":"1225.42","low":"1193","close":"1217.38","volume":"10583880","vol_ccy":"1058388","vol_ccy_quote":"1280305114.524","confirm":1},{"ts":1672660800000,"open":"1217.38","high":"1223.98","low":"1210.75","close":"1213.87","volume":"4412684","vol_ccy":"441268.4","vol_ccy_quote":"537070135.698","confirm":1},{"ts":1672704000000,"open":"1213.87","high":"1219.9","low":"1211.22","close":"1215.11","volume":"4315149","vol_ccy":"431514.9","vol_ccy_quote":"524565159.668","confirm":1},{"ts":1672747200000,"open":"1215.11","high":"1219.16","low":"1205","close":"1214.6","volume":"8288861","vol_ccy":"828886.1","vol_ccy_quote":"1003996216.725","confirm":1},{"ts":1672790400000,"open":"1214.61","high":"1264.12","low":"1212.75","close":"1251.29","volume":"18253409","vol_ccy":"1825340.9","vol_ccy_quote":"2268588091.1","confirm":1},{"ts":1672833600000,"open":"1251.3","high":"1274","low":"1241.55","close":"1257","volume":"12840041","vol_ccy":"1284004.1","vol_ccy_quote":"1612594931.55","confirm":1},{"ts":1672876800000,"open":"1257","high":"1260","low":"1245.43","close":"1255.44","volume":"5697250","vol_ccy":"569725","vol_ccy_quote":"713323328.479","confirm":1},{"ts":1672920000000,"open":"1255.44","high":"1255.66","low":"1243.06","close":"1251.28","volume":"6281318","vol_ccy":"628131.8","vol_ccy_quote":"785136885.236","confirm":1},{"ts":1672963200000,"open":"1251.31","high":"1258.64","low":"1235.5","close":"1243.8","volume":"6444648","vol_ccy":"644464.8","vol_ccy_quote":"804542487.995","confirm":1},{"ts":1673006400000,"open":"1243.79","high":"1277.83","low":"1233.56","close":"1268.41","volume":"15173250","vol_ccy":"1517325","vol_ccy_quote":"1908884181.014","confirm":1},{"ts":1673049600000,"open":"1268.41","high":"1270.63","low":"1261.96","close":"1263.45","volume":"3432123","vol_ccy":"343212.3","vol_ccy_quote":"434364905.396","confirm":1},{"ts":1673092800000,"open":"1263.44","high":"1266.62","low":"1261","close":"1263.8","volume":"2931704","vol_ccy":"293170.4","vol_ccy_quote":"370351722.985","confirm":1},{"ts":1673136000000,"open":"1263.86","high":"1266","low":"1256.96","close":"1261.5","volume":"3420664","vol_ccy":"342066.4","vol_ccy_quote":"431709327.722","confirm":1},{"ts":1673179200000,"open":"1261.41","high":"1298","low":"1261","close":"1290.07","volume":"11539522","vol_ccy":"1153952.2","vol_ccy_quote":"1470529889.221","confirm":1},{"ts":1673222400000,"open":"1290.08","high":"1328.33","low":"1284.88","close":"1318.38","volume":"19792399","vol_ccy":"1979239.9","vol_ccy_quote":"2588571533.057","confirm":1},{"ts":1673265600000,"open":"1318.39","high":"1344.49","low":"1315.39","close":"1320.4","volume":"17784018","vol_ccy":"1778401.8","vol_ccy_quote":"2364778377.115","confirm":1},{"ts":1673308800000,"open":"1320.4","high":"1334.8","low":"1316.72","close":"1329.21","volume":"7996188","vol_ccy":"799618.8","vol_ccy_quote":"1060597628.684","confirm":1},{"ts":1673352000000,"open":"1329.21","high":"1348.46","low":"1322.32","close":"1335.16","volume":"12549007","vol_ccy":"1254900.7","vol_ccy_quote":"1674327274.948","confirm":1},{"ts":1673395200000,"open":"1335.2","high":"1341.47","low":"1327.03","close":"1335.99","volume":"6457932","vol_ccy":"645793.2","vol_ccy_quote":"861360262.642","confirm":1},{"ts":1673438400000,"open":"1335.99","high":"1408.43","low":"1321","close":"1389.66","volume":"18807684","vol_ccy":"1880768.4","vol_ccy_quote":"2541520417.784","confirm":1},{"ts":1673481600000,"open":"1389.48","high":"1422.37","low":"1386.01","close":"1398.12","volume":"14279201","vol_ccy":"1427920.1","vol_ccy_quote":"2001838200.167","confirm":1},{"ts":1673524800000,"open":"1398.12","high":"1440.92","low":"1355","close":"1415.91","volume":"31800334","vol_ccy":"3180033.4","vol_ccy_quote":"4461713205.722","confirm":1},{"ts":1673568000000,"open":"1415.99","high":"1419.33","low":"1401.19","close":"1409.61","volume":"9288368","vol_ccy":"928836.8","vol_ccy_quote":"1310047586.39","confirm":1},{"ts":1673611200000,"open":"1409.61","high":"1465","low":"1401.84","close":"1451.18","volume":"19546275","vol_ccy":"1954627.5","vol_ccy_quote":"2792437561.098","confirm":1},{"ts":1673654400000,"open":"1451.17","high":"1647.33","low":"1449.21","close":"1529.96","volume":"33649612","vol_ccy":"3364961.2","vol_ccy_quote":"5181858999.951","confirm":1},{"ts":1673697600000,"open":"1529.95","high":"1565.5","low":"1507.14","close":"1549.73","volume":"12247316","vol_ccy":"1224731.6","vol_ccy_quote":"1877404142.733","confirm":1},{"ts":1673740800000,"open":"1549.73","high":"1552.58","low":"1516","close":"1533.75","volume":"8703901","vol_ccy":"870390.1","vol_ccy_quote":"1329716058.67","confirm":1},{"ts":1673784000000,"open":"1533.75","high":"1568","low":"1529.08","close":"1552.99","volume":"13200655","vol_ccy":"1320065.5","vol_ccy_quote":"2042680130.336","confirm":1},{"ts":1673827200000,"open":"1552.98","high":"1585","low":"1521.16","close":"1542.47","volume":"16588040","vol_ccy":"1658804","vol_ccy_quote":"2585424595.339","confirm":1},{"ts":1673870400000,"open":"1542.48","high":"1610","low":"1521.02","close":"1576.49","volume":"16611302","vol_ccy":"1661130.2","vol_ccy_quote":"2597612285.325","confirm":1},{"ts":1673913600000,"open":"1576.48","high":"1582.18","low":"1538","close":"1569.06","volume":"10870456","vol_ccy":"1087045.6","vol_ccy_quote":"1699531622.902","confirm":1},{"ts":1673956800000,"open":"1569.06","high":"1610.49","low":"1560.25","close":"1565.68","volume":"17646642","vol_ccy":"1764664.2","vol_ccy_quote":"2788439264.261","confirm":1},{"ts":1674000000000,"open":"1565.7","high":"1592.88","low":"1563.06","close":"1575.95","volume":"8217431","vol_ccy":"821743.1","vol_ccy_quote":"1297939800.465","confirm":1},{"ts":1674043200000,"open":"1576.04","high":"1610","low":"1497.16","close":"1511.32","volume":"38169068","vol_ccy":"3816906.8","vol_ccy_quote":"5920684979.83","confirm":1},{"ts":1674086400000,"open":"1511.72","high":"1532.67","low":"1509.94","close":"1520.05","volume":"6969900","vol_ccy":"696990","vol_ccy_quote":"1062149457.823","confirm":1},{"ts":1674129600000,"open":"1520.05","high":"1565.14","low":"1514","close":"1550.94","volume":"13324700","vol_ccy":"1332470","vol_ccy_quote":"2050253158.116","confirm":1},{"ts":1674172800000,"open":"1550.95","high":"1564.23","low":"1542.03","close":"1549.15","volume":"7480808","vol_ccy":"748080.8","vol_ccy_quote":"1160456237.585","confirm":1},{"ts":1674216000000,"open":"1549.15","high":"1680","low":"1549","close":"1658.64","volume":"24422282","vol_ccy":"2442228.2","vol_ccy_quote":"3920191434.269","confirm":1},{"ts":1674259200000,"open":"1658.76","high":"1680","low":"1612.46","close":"1646.89","volume":"15597801","vol_ccy":"1559780.1","vol_ccy_quote":"2575484981.308","confirm":1},{"ts":1674302400000,"open":"1646.89","high":"1669","low":"1622.42","close":"1627.3","volume":"11244419","vol_ccy":"1124441.9","vol_ccy_quote":"1856896088.207","confirm":1},{"ts":1674345600000,"open":"1627.22","high":"1637.17","low":"1603.12","close":"1624.78","volume":"7013407","vol_ccy":"701340.7","vol_ccy_quote":"1139268819.092","confirm":1},{"ts":1674388800000,"open":"1624.8","high":"1665.75","low":"1606.83","close":"1627.78","volume":"12706453","vol_ccy":"1270645.3","vol_ccy_quote":"2077643667.499","confirm":1},{"ts":1674432000000,"open":"1627.73","high":"1643","low":"1626.19","close":"1636.75","volume":"5226927","vol_ccy":"522692.7","vol_ccy_quote":"854781260.811","confirm":1},{"ts":1674475200000,"open":"1636.75","high":"1650","low":"1583.07","close":"1626.35","volume":"15256016","vol_ccy":"1525601.6","vol_ccy_quote":"2475277956.733","confirm":1},{"ts":1674518400000,"open":"1626.48","high":"1641.88","low":"1614.22","close":"1625.63","volume":"6769563","vol_ccy":"676956.3","vol_ccy_quote":"1103191751.05","confirm":1},{"ts":1674561600000,"open":"1625.63","high":"1632.48","low":"1525","close":"1556.02","volume":"15203536","vol_ccy":"1520353.6","vol_ccy_quote":"2423640255.94","confirm":1},{"ts":1674604800000,"open":"1556.02","high":"1558.71","low":"1510.82","close":"1545.98","volume":"10627940","vol_ccy":"1062794","vol_ccy_quote":"1640367492.531","confirm":1},{"ts":1674648000000,"open":"1545.99","high":"1641.79","low":"1524.05","close":"1611.55","volume":"21325216","vol_ccy":"2132521.6","vol_ccy_quote":"3358326265.868","confirm":1},{"ts":1674691200000,"open":"1611.65","high":"1633.48","low":"1591","close":"1604.59","volume":"10206984","vol_ccy":"1020698.4","vol_ccy_quote":"1645195017.057","confirm":1},{"ts":1674734400000,"open":"1604.68","high":"1621","low":"1576.79","close":"1601.08","volume":"12274192","vol_ccy":"1227419.2","vol_ccy_quote":"1967253724.068","confirm":1},{"ts":1674777600000,"open":"1601.27","high":"1607.09","low":"1552","close":"1579.26","volume":"9754558","vol_ccy":"975455.8","vol_ccy_quote":"1536826804.081","confirm":1},{"ts":1674820800000,"open":"1579.25","high":"1622.14","low":"1560","close":"1597.38","volume":"12193041","vol_ccy":"1219304.1","vol_ccy_quote":"1938045423.488","confirm":1},{"ts":1674864000000,"open":"1597.37","high":"1606.65","low":"1576.32","close":"1586.53","volume":"5635339","vol_ccy":"563533.9","vol_ccy_quote":"897719155.244","confirm":1},{"ts":1674907200000,"open":"1586.53","high":"1586.53","low":"1555","close":"1572.59","volume":"7324461","vol_ccy":"732446.1","vol_ccy_quote":"1151633726.285","confirm":1},{"ts":1674950400000,"open":"1572.59","high":"1620","low":"1567","close":"1609.34","volume":"13992377","vol_ccy":"1399237.7","vol_ccy_quote":"2239212363.147","confirm":1},{"ts":1674993600000,"open":"1609.17","high":"1663.84","low":"1603.1","close":"1645.44","volume":"12991883","vol_ccy":"1299188.3","vol_ccy_quote":"2118807185.049","confirm":1},{"ts":1675036800000,"open":"1645.53","high":"1648","low":"1575","close":"1581.86","volume":"13827053","vol_ccy":"1382705.3","vol_ccy_quote":"2227087494.589","confirm":1},{"ts":1675080000000,"open":"1581.74","high":"1596.99","low":"1529.53","close":"1566.16","volume":"13492407","vol_ccy":"1349240.7","vol_ccy_quote":"2117349575.869","confirm":1},{"ts":1675123200000,"open":"1566.17","high":"1583.99","low":"1561.51","close":"1571.4","volume":"6820391","vol_ccy":"682039.1","vol_ccy_quote":"1071601509.238","confirm":1},{"ts":1675166400000,"open":"1571.4","high":"1606","low":"1563.28","close":"1585.4","volume":"11519858","vol_ccy":"1151985.8","vol_ccy_quote":"1826405311.32","confirm":1},{"ts":1675209600000,"open":"1585.39","high":"1593.54","low":"1566.03","close":"1580.68","volume":"6580732","vol_ccy":"658073.2","vol_ccy_quote":"1038894526.598","confirm":1},{"ts":1675252800000,"open":"1580.67","high":"1649","low":"1555","close":"1641.62","volume":"20190539","vol_ccy":"2019053.9","vol_ccy_quote":"3229415803.911","confirm":1},{"ts":1675296000000,"open":"1641.73","high":"1700","low":"1639.08","close":"1671.87","volume":"12466530","vol_ccy":"1246653","vol_ccy_quote":"2085921369.806","confirm":1},{"ts":1675339200000,"open":"1671.87","high":"1720","low":"1625.92","close":"1643.66","volume":"19465825","vol_ccy":"1946582.5","vol_ccy_quote":"3255424250.031","confirm":1},{"ts":1675382400000,"open":"1643.77","high":"1651","low":"1630.58","close":"1648.75","volume":"7683390","vol_ccy":"768339","vol_ccy_quote":"1261167238.054","confirm":1},{"ts":1675425600000,"open":"1648.74","high":"1676.47","low":"1625.99","close":"1663.55","volume":"17955043","vol_ccy":"1795504.3","vol_ccy_quote":"2967772899.44","confirm":1},{"ts":1675468800000,"open":"1663.55","high":"1666.16","low":"1645.5","close":"1661.46","volume":"5263252","vol_ccy":"526325.2","vol_ccy_quote":"871803052.421","confirm":1},{"ts":1675512000000,"open":"1661.45","high":"1695","low":"1658","close":"1666.59","volume":"10603822","vol_ccy":"1060382.2","vol_ccy_quote":"1779745043.813","confirm":1},{"ts":1675555200000,"open":"1666.76","high":"1674.55","low":"1656.95","close":"1662.69","volume":"5928329","vol_ccy":"592832.9","vol_ccy_quote":"987430332.042","confirm":1},{"ts":1675598400000,"open":"1662.68","high":"1665.22","low":"1608","close":"1629.65","volume":"16324230","vol_ccy":"1632423","vol_ccy_quote":"2671533492.989","confirm":1},{"ts":1675641600000,"open":"1629.61","high":"1642.76","low":"1608.77","close":"1634.84","volume":"8447680","vol_ccy":"844768","vol_ccy_quote":"1375418096.424","confirm":1},{"ts":1675684800000,"open":"1634.84","high":"1659","low":"1605","close":"1614.49","volume":"14240931","vol_ccy":"1424093.1","vol_ccy_quote":"2329452474.473","confirm":1},{"ts":1675728000000,"open":"1614.49","high":"1648","low":"1613.08","close":"1640.86","volume":"7846435","vol_ccy":"784643.5","vol_ccy_quote":"1281585624.88","confirm":1},{"ts":1675771200000,"open":"1640.85","high":"1678.83","low":"1624.1","close":"1670.14","volume":"18508530","vol_ccy":"1850853","vol_ccy_quote":"3055843862.299","confirm":1},{"ts":1675814400000,"open":"1670.13","high":"1698.6","low":"1667.25","close":"1674.41","volume":"8102162","vol_ccy":"810216.2","vol_ccy_quote":"1360401697.661","confirm":1},{"ts":1675857600000,"open":"1674.4","high":"1683.79","low":"1631","close":"1650.03","volume":"15549568","vol_ccy":"1554956.8","vol_ccy_quote":"2573529968.817","confirm":1},{"ts":1675900800000,"open":"1650.03","high":"1656.19","low":"1609.33","close":"1633.16","volume":"12531708","vol_ccy":"1253170.8","vol_ccy_quote":"2040269629.136","confirm":1},{"ts":1675944000000,"open":"1633.09","high":"1649.99","low":"1520","close":"1545.28","volume":"25740852","vol_ccy":"2574085.2","vol_ccy_quote":"4091281085.232","confirm":1},{"ts":1675987200000,"open":"1545.45","high":"1554.63","low":"1530","close":"1537.69","volume":"9836182","vol_ccy":"983618.2","vol_ccy_quote":"1519299654.132","confirm":1},{"ts":1676030400000,"open":"1537.67","high":"1548","low":"1485","close":"1513.25","volume":"16194812","vol_ccy":"1619481.2","vol_ccy_quote":"2467124148.664","confirm":1},{"ts":1676073600000,"open":"1513.13","high":"1526","low":"1508.02","close":"1520.37","volume":"5226376","vol_ccy":"522637.6","vol_ccy_quote":"793424301.89","confirm":1},{"ts":1676116800000,"open":"1520.35","high":"1544.51","low":"1503.44","close":"1538.49","volume":"6410914","vol_ccy":"641091.4","vol_ccy_quote":"977314882.697","confirm":1},{"ts":1676160000000,"open":"1538.49","high":"1540","low":"1528.8","close":"1533.59","volume":"3986570","vol_ccy":"398657","vol_ccy_quote":"611550735.381","confirm":1},{"ts":1676203200000,"open":"1533.59","high":"1548.25","low":"1492.03","close":"1515.23","volume":"11797664","vol_ccy":"1179766.4","vol_ccy_quote":"1799327246.611","confirm":1},{"ts":1676246400000,"open":"1515.23","high":"1526","low":"1463","close":"1486.28","volume":"19340734","vol_ccy":"1934073.4","vol_ccy_quote":"2898487206.758","confirm":1},{"ts":1676289600000,"open":"1486.3","high":"1510.65","low":"1460.03","close":"1505.46","volume":"14947228","vol_ccy":"1494722.8","vol_ccy_quote":"2216895752.948","confirm":1},{"ts":1676332800000,"open":"1505.53","high":"1520","low":"1494.35","close":"1507.83","volume":"8016880","vol_ccy":"801688","vol_ccy_quote":"1206745328.817","confirm":1},{"ts":1676376000000,"open":"1507.83","high":"1569.68","low":"1485","close":"1555.48","volume":"28308099","vol_ccy":"2830809.9","vol_ccy_quote":"4338543491.127","confirm":1},{"ts":1676419200000,"open":"1555.64","high":"1578","low":"1542.44","close":"1571.75","volume":"7874613","vol_ccy":"787461.3","vol_ccy_quote":"1225393773.515","confirm":1},{"ts":1676462400000,"open":"1571.75","high":"1684","low":"1566.5","close":"1674.82","volume":"27393095","vol_ccy":"2739309.5","vol_ccy_quote":"4422137393.107","confirm":1},{"ts":1676505600000,"open":"1674.83","high":"1714.74","low":"1672.49","close":"1683.78","volume":"14444549","vol_ccy":"1444454.9","vol_ccy_quote":"2441043351.416","confirm":1},{"ts":1676548800000,"open":"1683.78","high":"1743.88","low":"1633.88","close":"1638.28","volume":"31076862","vol_ccy":"3107686.2","vol_ccy_quote":"5256838807.504","confirm":1},{"ts":1676592000000,"open":"1638.27","high":"1675.75","low":"1631","close":"1666.16","volume":"11162592","vol_ccy":"1116259.2","vol_ccy_quote":"1850174856.516","confirm":1},{"ts":1676635200000,"open":"1666.16","high":"1722.76","low":"1645.7","close":"1693.76","volume":"23486824","vol_ccy":"2348682.4","vol_ccy_quote":"3954616310.472","confirm":1},{"ts":1676678400000,"open":"1693.69","high":"1704.18","low":"1686.1","close":"1691.72","volume":"6268403","vol_ccy":"626840.3","vol_ccy_quote":"1062459644.5","confirm":1},{"ts":1676721600000,"open":"1691.73","high":"1714.43","low":"1679","close":"1691.63","volume":"7394364","vol_ccy":"739436.4","vol_ccy_quote":"1252812553.86","confirm":1},{"ts":1676764800000,"open":"1691.63","high":"1710","low":"1689.5","close":"1695.49","volume":"6501023","vol_ccy":"650102.3","vol_ccy_quote":"1103587908.265","confirm":1},{"ts":1676808000000,"open":"1695.49","high":"1728","low":"1666","close":"1680.43","volume":"16418629","vol_ccy":"1641862.9","vol_ccy_quote":"2787281334.342","confirm":1},{"ts":1676851200000,"open":"1680.43","high":"1719.84","low":"1650.81","close":"1713.52","volume":"15905572","vol_ccy":"1590557.2","vol_ccy_quote":"2689020134.116","confirm":1},{"ts":1676894400000,"open":"1713.53","high":"1716.16","low":"1683","close":"1703.85","volume":"11329001","vol_ccy":"1132900.1","vol_ccy_quote":"1929501075.33","confirm":1},{"ts":1676937600000,"open":"1703.85","high":"1716.99","low":"1665.08","close":"1669.7","volume":"16399460","vol_ccy":"1639946","vol_ccy_quote":"2775000333.265","confirm":1},{"ts":1676980800000,"open":"1669.7","high":"1686.99","low":"1635","close":"1659.41","volume":"15674034","vol_ccy":"1567403.4","vol_ccy_quote":"2610846604.98","confirm":1},{"ts":1677024000000,"open":"1659.5","high":"1667.36","low":"1621.34","close":"1644.32","volume":"14152211","vol_ccy":"1415221.1","vol_ccy_quote":"2323288718.688","confirm":1},{"ts":1677067200000,"open":"1644.32","high":"1649.99","low":"1592.47","close":"1642.98","volume":"20612744","vol_ccy":"2061274.4","vol_ccy_quote":"3343254337.461","confirm":1},{"ts":1677110400000,"open":"1642.98","high":"1678.8","low":"1631.7","close":"1638","volume":"16620701","vol_ccy":"1662070.1","vol_ccy_quote":"2754428956.752","confirm":1},{"ts":1677153600000,"open":"1638","high":"1672.36","low":"1628.33","close":"1650.75","volume":"18279298","vol_ccy":"1827929.8","vol_ccy_quote":"3021913143.044","confirm":1},{"ts":1677196800000,"open":"1650.75","high":"1664.67","low":"1641.52","close":"1647.43","volume":"8316108","vol_ccy":"831610.8","vol_ccy_quote":"1372832665.632","confirm":1},{"ts":1677240000000,"open":"1647.44","high":"1654.49","low":"1573.04","close":"1607.69","volume":"24284822","vol_ccy":"2428482.2","vol_ccy_quote":"3912530411.971","confirm":1},{"ts":1677283200000,"open":"1607.69","high":"1608.82","low":"1593.9","close":"1600.43","volume":"5280142","vol_ccy":"528014.2","vol_ccy_quote":"845341711.809","confirm":1},{"ts":1677326400000,"open":"1600.44","high":"1604.03","low":"1556.66","close":"1594.36","volume":"9905325","vol_ccy":"990532.5","vol_ccy_quote":"1569863249.966","confirm":1},{"ts":1677369600000,"open":"1594.35","high":"1606.95","low":"1588","close":"1603.93","volume":"5073215","vol_ccy":"507321.5","vol_ccy_quote":"811553721.419","confirm":1},{"ts":1677412800000,"open":"1603.94","high":"1652.99","low":"1595","close":"1641.42","volume":"12742857","vol_ccy":"1274285.7","vol_ccy_quote":"2067126288.304","confirm":1},{"ts":1677456000000,"open":"1641.41","high":"1649.78","low":"1631","close":"1640.82","volume":"7508559","vol_ccy":"750855.9","vol_ccy_quote":"1230145646.255","confirm":1},{"ts":1677499200000,"open":"1640.82","high":"1665","low":"1606.5","close":"1633.52","volume":"18358833","vol_ccy":"1835883.3","vol_ccy_quote":"3008523697.101","confirm":1},{"ts":1677542400000,"open":"1633.47","high":"1635.88","low":"1616.2","close":"1629.52","volume":"7029161","vol_ccy":"702916.1","vol_ccy_quote":"1143370006.669","confirm":1},{"ts":1677585600000,"open":"1629.53","high":"1647.69","low":"1596.02","close":"1605.59","volume":"15702270","vol_ccy":"1570227","vol_ccy_quote":"2557101283.092","confirm":1},{"ts":1677628800000,"open":"1605.6","high":"1671.21","low":"1593.3","close":"1656.53","volume":"15259262","vol_ccy":"1525926.2","vol_ccy_quote":"2501346571.735","confirm":1},{"ts":1677672000000,"open":"1656.53","high":"1670.1","low":"1631.18","close":"1665.13","volume":"13583658","vol_ccy":"1358365.8","vol_ccy_quote":"2244703221.961","confirm":1},{"ts":1677715200000,"open":"1665.14","high":"1677.95","low":"1638","close":"1644.73","volume":"11274630","vol_ccy":"1127463","vol_ccy_quote":"1860967703.115","confirm":1},{"ts":1677758400000,"open":"1644.72","high":"1659.09","low":"1618.73","close":"1648.05","volume":"15082093","vol_ccy":"1508209.3","vol_ccy_quote":"2466716398.46","confirm":1},{"ts":1677801600000,"open":"1648.05","high":"1649.11","low":"1520","close":"1564.97","volume":"19622629","vol_ccy":"1962262.9","vol_ccy_quote":"3090890770.879","confirm":1},{"ts":1677844800000,"open":"1564.82","high":"1581.86","low":"1547","close":"1569.19","volume":"11760248","vol_ccy":"1176024.8","vol_ccy_quote":"1841552337.76","confirm":1},{"ts":1677888000000,"open":"1569.19","high":"1577.07","low":"1562.1","close":"1569.39","volume":"4477516","vol_ccy":"447751.6","vol_ccy_quote":"702861688.415","confirm":1},{"ts":1677931200000,"open":"1569.4","high":"1572.4","low":"1549","close":"1567","volume":"6124388","vol_ccy":"612438.8","vol_ccy_quote":"956645403.152","confirm":1},{"ts":1677974400000,"open":"1567","high":"1589","low":"1552.39","close":"1568.73","volume":"9827413","vol_ccy":"982741.3","vol_ccy_quote":"1544446287.028","confirm":1},{"ts":1678017600000,"open":"1568.72","high":"1580","low":"1555.76","close":"1564.81","volume":"6079868","vol_ccy":"607986.8","vol_ccy_quote":"953272708.361","confirm":1},{"ts":1678060800000,"open":"1564.8","high":"1573.25","low":"1554.26","close":"1563.44","volume":"8080953","vol_ccy":"808095.3","vol_ccy_quote":"1262583971.726","confirm":1},{"ts":1678104000000,"open":"1563.44","high":"1583.26","low":"1559.34","close":"1566.27","volume":"8584561","vol_ccy":"858456.1","vol_ccy_quote":"1348119033.177","confirm":1},{"ts":1678147200000,"open":"1566.22","high":"1584.8","low":"1561.52","close":"1563.86","volume":"7366273","vol_ccy":"736627.3","vol_ccy_quote":"1156886592.363","confirm":1},{"ts":1678190400000,"open":"1563.87","high":"1573.66","low":"1532","close":"1561.73","volume":"20268957","vol_ccy":"2026895.7","vol_ccy_quote":"3152127821.774","confirm":1},{"ts":1678233600000,"open":"1561.73","high":"1570.82","low":"1547.63","close":"1556.95","volume":"8939942","vol_ccy":"893994.2","vol_ccy_quote":"1393243662.894","confirm":1},{"ts":1678276800000,"open":"1556.96","high":"1565.48","low":"1521","close":"1532.88","volume":"16746639","vol_ccy":"1674663.9","vol_ccy_quote":"2596481955.496","confirm":1},{"ts":1678320000000,"open":"1532.88","high":"1544.81","low":"1521.84","close":"1535.46","volume":"8769916","vol_ccy":"876991.6","vol_ccy_quote":"1346794152.846","confirm":1},{"ts":1678363200000,"open":"1535.46","high":"1546","low":"1404.75","close":"1437.16","volume":"32285397","vol_ccy":"3228539.7","vol_ccy_quote":"4791425693.905","confirm":1},{"ts":1678406400000,"open":"1437.2","high":"1437.61","low":"1367","close":"1384.21","volume":"29176913","vol_ccy":"2917691.3","vol_ccy_quote":"4100711271.804","confirm":1},{"ts":1678449600000,"open":"1384.25","high":"1438.77","low":"1381.47","close":"1426.87","volume":"31909508","vol_ccy":"3190950.8","vol_ccy_quote":"4500279482.312","confirm":1},{"ts":1678492800000,"open":"1426.78","high":"1477.7","low":"1409.12","close":"1428.44","volume":"31746679","vol_ccy":"3174667.9","vol_ccy_quote":"4587574687.162","confirm":1},{"ts":1678536000000,"open":"1428.44","high":"1480","low":"1422.52","close":"1472.61","volume":"15448152","vol_ccy":"1544815.2","vol_ccy_quote":"2235579994.118","confirm":1},{"ts":1678579200000,"open":"1472.62","high":"1473.93","low":"1455.16","close":"1466.11","volume":"9290375","vol_ccy":"929037.5","vol_ccy_quote":"1360761628.141","confirm":1},{"ts":1678622400000,"open":"1466.1","high":"1600","low":"1450.04","close":"1579.87","volume":"29538822","vol_ccy":"2953882.2","vol_ccy_quote":"4502434795.201","confirm":1},{"ts":1678665600000,"open":"1579.87","high":"1624.29","low":"1566.21","close":"1581.54","volume":"22636123","vol_ccy":"2263612.3","vol_ccy_quote":"3604982310.761","confirm":1},{"ts":1678708800000,"open":"1581.54","high":"1699","low":"1573.04","close":"1673.59","volume":"34780217","vol_ccy":"3478021.7","vol_ccy_quote":"5721692998.629","confirm":1},{"ts":1678752000000,"open":"1673.43","high":"1695.62","low":"1656","close":"1683.81","volume":"15201600","vol_ccy":"1520160","vol_ccy_quote":"2545055083.89","confirm":1},{"ts":1678795200000,"open":"1683.82","high":"1780","low":"1660","close":"1699.51","volume":"43258106","vol_ccy":"4325810.6","vol_ccy_quote":"7479900016.42","confirm":1},{"ts":1678838400000,"open":"1699.51","high":"1717.99","low":"1650","close":"1679.95","volume":"15757707","vol_ccy":"1575770.7","vol_ccy_quote":"2661636492.48","confirm":1},{"ts":1678881600000,"open":"1679.94","high":"1698.93","low":"1611.29","close":"1649.93","volume":"28731071","vol_ccy":"2873107.1","vol_ccy_quote":"4743155777.633","confirm":1},{"ts":1678924800000,"open":"1649.94","high":"1670","low":"1632.08","close":"1660.32","volume":"12591259","vol_ccy":"1259125.9","vol_ccy_quote":"2078922842.829","confirm":1},{"ts":1678968000000,"open":"1660.33","high":"1693.97","low":"1636","close":"1673.3","volume":"13576008","vol_ccy":"1357600.8","vol_ccy_quote":"2254658074.82","confirm":1},{"ts":1679011200000,"open":"1673.3","high":"1764.6","low":"1662.28","close":"1761.45","volume":"22172265","vol_ccy":"2217226.5","vol_ccy_quote":"3806692762.32","confirm":1},{"ts":1679054400000,"open":"1761.45","high":"1802.72","low":"1703.53","close":"1789.81","volume":"20830735","vol_ccy":"2083073.5","vol_ccy_quote":"3630035995.927","confirm":1},{"ts":1679097600000,"open":"1789.77","high":"1833.33","low":"1766.76","close":"1813.06","volume":"16002758","vol_ccy":"1600275.8","vol_ccy_quote":"2895069503.613","confirm":1},{"ts":1679140800000,"open":"1813.06","high":"1845","low":"1746.28","close":"1758.82","volume":"22136544","vol_ccy":"2213654.4","vol_ccy_quote":"3963563878.825","confirm":1},{"ts":1679184000000,"open":"1758.82","high":"1788.6","low":"1758.03","close":"1784.43","volume":"9201119","vol_ccy":"920111.9","vol_ccy_quote":"1633938955.464","confirm":1},{"ts":1679227200000,"open":"1784.43","high":"1841.99","low":"1773.31","close":"1781.72","volume":"19814733","vol_ccy":"1981473.3","vol_ccy_quote":"3575764830.933","confirm":1},{"ts":1679270400000,"open":"1781.46","high":"1804.05","low":"1736","close":"1779.36","volume":"19849548","vol_ccy":"1984954.8","vol_ccy_quote":"3516449245.596","confirm":1},{"ts":1679313600000,"open":"1779.13","high":"1782.94","low":"1723.01","close":"1733.14","volume":"15072325","vol_ccy":"1507232.5","vol_ccy_quote":"2649559529.365","confirm":1},{"ts":1679356800000,"open":"1733.03","high":"1769.42","low":"1717.19","close":"1761.74","volume":"12973617","vol_ccy":"1297361.7","vol_ccy_quote":"2262213323.062","confirm":1},{"ts":1679400000000,"open":"1761.74","high":"1836.2","low":"1758.1","close":"1802.02","volume":"23848499","vol_ccy":"2384849.9","vol_ccy_quote":"4299927460.009","confirm":1},{"ts":1679443200000,"open":"1801.72","high":"1808","low":"1777.27","close":"1785.65","volume":"9510705","vol_ccy":"951070.5","vol_ccy_quote":"1705468909.81","confirm":1},{"ts":1679486400000,"open":"1785.64","high":"1819.89","low":"1710","close":"1734.36","volume":"30251158","vol_ccy":"3025115.8","vol_ccy_quote":"5360552874.494","confirm":1},{"ts":1679529600000,"open":"1734.35","high":"1759.9","low":"1729.49","close":"1755.16","volume":"8568766","vol_ccy":"856876.6","vol_ccy_quote":"1494815771.677","confirm":1},{"ts":1679572800000,"open":"1755.03","high":"1858.88","low":"1741.67","close":"1813.92","volume":"22934215","vol_ccy":"2293421.5","vol_ccy_quote":"4149108174.596","confirm":1},{"ts":1679616000000,"open":"1813.92","high":"1818.55","low":"1720","close":"1745.61","volume":"12632195","vol_ccy":"1263219.5","vol_ccy_quote":"2257307921.613","confirm":1},{"ts":1679659200000,"open":"1745.61","high":"1786","low":"1725.84","close":"1750","volume":"19487661","vol_ccy":"1948766.1","vol_ccy_quote":"3424076734.952","confirm":1},{"ts":1679702400000,"open":"1749.86","high":"1763.15","low":"1735.55","close":"1745.4","volume":"5650210","vol_ccy":"565021","vol_ccy_quote":"988336597.825","confirm":1},{"ts":1679745600000,"open":"1745.37","high":"1763.7","low":"1713.04","close":"1742.3","volume":"8954156","vol_ccy":"895415.6","vol_ccy_quote":"1558320271.243","confirm":1},{"ts":1679788800000,"open":"1742.3","high":"1788.99","low":"1739.43","close":"1777.94","volume":"8597961","vol_ccy":"859796.1","vol_ccy_quote":"1517541402.33","confirm":1},{"ts":1679832000000,"open":"1777.94","high":"1802.86","low":"1752.09","close":"1773.93","volume":"11368354","vol_ccy":"1136835.4","vol_ccy_quote":"2015863825.53","confirm":1},{"ts":1679875200000,"open":"1773.89","high":"1780.41","low":"1746.43","close":"1765.42","volume":"7633801","vol_ccy":"763380.1","vol_ccy_quote":"1344383638.578","confirm":1},{"ts":1679918400000,"open":"1765.42","high":"1769.36","low":"1685.8","close":"1715.29","volume":"20748867","vol_ccy":"2074886.7","vol_ccy_quote":"3573762353.998","confirm":1},{"ts":1679961600000,"open":"1715.29","high":"1755","low":"1701.1","close":"1745.37","volume":"12444043","vol_ccy":"1244404.3","vol_ccy_quote":"2146352535.901","confirm":1},{"ts":1680004800000,"open":"1745.46","high":"1796.53","low":"1727.09","close":"1773.07","volume":"15524901","vol_ccy":"1552490.1","vol_ccy_quote":"2723293835.073","confirm":1},{"ts":1680048000000,"open":"1773.08","high":"1828.45","low":"1772.25","close":"1811.56","volume":"15195713","vol_ccy":"1519571.3","vol_ccy_quote":"2738970779.882","confirm":1},{"ts":1680091200000,"open":"1811.57","high":"1817.22","low":"1782.13","close":"1793.24","volume":"9720578","vol_ccy":"972057.8","vol_ccy_quote":"1751204709.132","confirm":1},{"ts":1680134400000,"open":"1793.23","high":"1830.45","low":"1765.01","close":"1805","volume":"15899809","vol_ccy":"1589980.9","vol_ccy_quote":"2858775174.208","confirm":1},{"ts":1680177600000,"open":"1805","high":"1805.8","low":"1762.56","close":"1793.26","volume":"11288220","vol_ccy":"1128822","vol_ccy_quote":"2016808142.166","confirm":1},{"ts":1680220800000,"open":"1793.27","high":"1817.7","low":"1779.28","close":"1793.28","volume":"10327777","vol_ccy":"1032777.7","vol_ccy_quote":"1856406594.277","confirm":1},{"ts":1680264000000,"open":"1793.28","high":"1847.08","low":"1790.4","close":"1822.2","volume":"15035651","vol_ccy":"1503565.1","vol_ccy_quote":"2744692692.723","confirm":1},{"ts":1680307200000,"open":"1822.14","high":"1843.77","low":"1813","close":"1824.48","volume":"6644074","vol_ccy":"664407.4","vol_ccy_quote":"1213499821.109","confirm":1},{"ts":1680350400000,"open":"1824.47","high":"1827.65","low":"1807.3","close":"1821.2","volume":"4588234","vol_ccy":"458823.4","vol_ccy_quote":"834877143.903","confirm":1},{"ts":1680393600000,"open":"1821.19","high":"1824.98","low":"1810","close":"1817.7","volume":"4336189","vol_ccy":"433618.9","vol_ccy_quote":"788461494.635","confirm":1},{"ts":1680436800000,"open":"1817.7","high":"1819.99","low":"1772","close":"1794.78","volume":"10630848","vol_ccy":"1063084.8","vol_ccy_quote":"1911347698.088","confirm":1},{"ts":1680480000000,"open":"1794.78","high":"1818.78","low":"1763","close":"1808.11","volume":"11519500","vol_ccy":"1151950","vol_ccy_quote":"2066730936.618","confirm":1},{"ts":1680523200000,"open":"1808.11","high":"1840.27","low":"1768.7","close":"1810.99","volume":"18885463","vol_ccy":"1888546.3","vol_ccy_quote":"3408119884.739","confirm":1},{"ts":1680566400000,"open":"1811","high":"1879.23","low":"1802.37","close":"1864.31","volume":"15234267","vol_ccy":"1523426.7","vol_ccy_quote":"2794914549.732","confirm":1},{"ts":1680609600000,"open":"1864.31","high":"1895","low":"1851.61","close":"1870.58","volume":"13611471","vol_ccy":"1361147.1","vol_ccy_quote":"2545085852.7","confirm":1},{"ts":1680652800000,"open":"1870.47","high":"1929","low":"1865","close":"1914","volume":"13248237","vol_ccy":"1324823.7","vol_ccy_quote":"2529188630.091","confirm":1},{"ts":1680696000000,"open":"1914","high":"1947","low":"1885","close":"1908.71","volume":"17599118","vol_ccy":"1759911.8","vol_ccy_quote":"3357993896.088","confirm":1},{"ts":1680739200000,"open":"1908.71","high":"1909.97","low":"1854","close":"1869.46","volume":"13108333","vol_ccy":"1310833.3","vol_ccy_quote":"2466770145.571","confirm":1},{"ts":1680782400000,"open":"1869.45","high":"1883.3","low":"1855.42","close":"1873.28","volume":"8962678","vol_ccy":"896267.8","vol_ccy_quote":"1676552045.346","confirm":1},{"ts":1680825600000,"open":"1873.25","high":"1883","low":"1840.11","close":"1850.2","volume":"9396566","vol_ccy":"939656.6","vol_ccy_quote":"1749490500.058","confirm":1},{"ts":1680868800000,"open":"1850.19","high":"1873","low":"1842.25","close":"1864.36","volume":"7967840","vol_ccy":"796784","vol_ccy_quote":"1479796402.4","confirm":1},{"ts":1680912000000,"open":"1864.35","high":"1880.28","low":"1855.36","close":"1868.55","volume":"6600720","vol_ccy":"660072","vol_ccy_quote":"1233810911.97","confirm":1},{"ts":1680955200000,"open":"1868.54","high":"1871.99","low":"1846.68","close":"1849.2","volume":"5294590","vol_ccy":"529459","vol_ccy_quote":"984254176.251","confirm":1},{"ts":1680998400000,"open":"1849.19","high":"1860.93","low":"1821.69","close":"1839.29","volume":"8211832","vol_ccy":"821183.2","vol_ccy_quote":"1511165789.761","confirm":1},{"ts":1681041600000,"open":"1839.29","high":"1873.97","low":"1826","close":"1859.2","volume":"9165997","vol_ccy":"916599.7","vol_ccy_quote":"1696314960.586","confirm":1},{"ts":1681084800000,"open":"1859.21","high":"1866","low":"1846.77","close":"1858.18","volume":"5336002","vol_ccy":"533600.2","vol_ccy_quote":"991398362.333","confirm":1},{"ts":1681128000000,"open":"1858.18","high":"1919.98","low":"1847.22","close":"1910.51","volume":"16206172","vol_ccy":"1620617.2","vol_ccy_quote":"3053141106.162","confirm":1},{"ts":1681171200000,"open":"1910.5","high":"1938","low":"1907.88","close":"1916.01","volume":"10132859","vol_ccy":"1013285.9","vol_ccy_quote":"1946449640.787","confirm":1},{"ts":1681214400000,"open":"1916","high":"1923.9","low":"1881.8","close":"1890.17","volume":"11380215","vol_ccy":"1138021.5","vol_ccy_quote":"2167584963.979","confirm":1},{"ts":1681257600000,"open":"1890.17","high":"1897.98","low":"1852","close":"1872.25","volume":"9745228","vol_ccy":"974522.8","vol_ccy_quote":"1823148172.018","confirm":1},{"ts":1681300800000,"open":"1872.26","high":"1932.96","low":"1866.26","close":"1918.01","volume":"25591735","vol_ccy":"2559173.5","vol_ccy_quote":"4875713631.707","confirm":1},{"ts":1681344000000,"open":"1918.01","high":"1998","low":"1900","close":"1985.34","volume":"22185681","vol_ccy":"2218568.1","vol_ccy_quote":"4330339429.318","confirm":1},{"ts":1681387200000,"open":"1985.34","high":"2025","low":"1985.34","close":"2011.73","volume":"16241152","vol_ccy":"1624115.2","vol_ccy_quote":"3252987433.161","confirm":1},{"ts":1681430400000,"open":"2011.72","high":"2165.87","low":"2008.59","close":"2115.13","volume":"20614896","vol_ccy":"2061489.6","vol_ccy_quote":"4334435589.996","confirm":1},{"ts":1681473600000,"open":"2115.14","high":"2125","low":"2040.76","close":"2099.74","volume":"22658374","vol_ccy":"2265837.4","vol_ccy_quote":"4722147977.623","confirm":1},{"ts":1681516800000,"open":"2099.73","high":"2112.38","low":"2070.13","close":"2100.81","volume":"8201810","vol_ccy":"820181","vol_ccy_quote":"1717264102.094","confirm":1},{"ts":1681560000000,"open":"2100.81","high":"2110.33","low":"2081.63","close":"2090.97","volume":"7810350","vol_ccy":"781035","vol_ccy_quote":"1638151170.576","confirm":1},{"ts":1681603200000,"open":"2090.98","high":"2103.19","low":"2072.51","close":"2087.17","volume":"6455695","vol_ccy":"645569.5","vol_ccy_quote":"1349369479.675","confirm":1},{"ts":1681646400000,"open":"2087.18","high":"2146","low":"2076.36","close":"2118.6","volume":"13627720","vol_ccy":"1362772","vol_ccy_quote":"2876461580.108","confirm":1},{"ts":1681689600000,"open":"2118.6","high":"2120.59","low":"2066","close":"2076.64","volume":"13948473","vol_ccy":"1394847.3","vol_ccy_quote":"2915136578.36","confirm":1},{"ts":1681732800000,"open":"2076.64","high":"2089.12","low":"2056.6","close":"2075.05","volume":"11102785","vol_ccy":"1110278.5","vol_ccy_quote":"2303171335.686","confirm":1},{"ts":1681776000000,"open":"2075.05","high":"2125.68","low":"2050","close":"2118.06","volume":"13216329","vol_ccy":"1321632.9","vol_ccy_quote":"2766781713.799","confirm":1},{"ts":1681819200000,"open":"2118.07","high":"2120.45","low":"2070.01","close":"2104.34","volume":"12559998","vol_ccy":"1255999.8","vol_ccy_quote":"2630691526.679","confirm":1},{"ts":1681862400000,"open":"2104.25","high":"2104.88","low":"1940","close":"1982.31","volume":"21718008","vol_ccy":"2171800.8","vol_ccy_quote":"4395042787.917","confirm":1},{"ts":1681905600000,"open":"1982.36","high":"2007.28","low":"1910","close":"1934.51","volume":"16152421","vol_ccy":"1615242.1","vol_ccy_quote":"3182273303.798","confirm":1},{"ts":1681948800000,"open":"1934.5","high":"1964.8","low":"1924.13","close":"1940.32","volume":"10782473","vol_ccy":"1078247.3","vol_ccy_quote":"2100517533.249","confirm":1},{"ts":1681992000000,"open":"1940.44","high":"1983.74","low":"1912.94","close":"1942.81","volume":"19428480","vol_ccy":"1942848","vol_ccy_quote":"3784491649.631","confirm":1},{"ts":1682035200000,"open":"1942.85","high":"1956.96","low":"1893.85","close":"1909.01","volume":"14886515","vol_ccy":"1488651.5","vol_ccy_quote":"2864308057.834","confirm":1},{"ts":1682078400000,"open":"1909.01","high":"1924","low":"1823.5","close":"1848.69","volume":"22159840","vol_ccy":"2215984","vol_ccy_quote":"4156388316.163","confirm":1},{"ts":1682121600000,"open":"1848.69","high":"1864.7","low":"1841.74","close":"1852.35","volume":"6378968","vol_ccy":"637896.8","vol_ccy_quote":"1182448561.491","confirm":1},{"ts":1682164800000,"open":"1852.35","high":"1887.43","low":"1846","close":"1873.91","volume":"8650078","vol_ccy":"865007.8","vol_ccy_quote":"1616988495.539","confirm":1},{"ts":1682208000000,"open":"1873.92","high":"1877","low":"1847","close":"1875.11","volume":"7220048","vol_ccy":"722004.8","vol_ccy_quote":"1346289384.125","confirm":1},{"ts":1682251200000,"open":"1875.12","high":"1882.99","low":"1835","close":"1862.21","volume":"10770330","vol_ccy":"1077033","vol_ccy_quote":"2002460409.35","confirm":1},{"ts":1682294400000,"open":"1862.22","high":"1890","low":"1826","close":"1855.13","volume":"16287996","vol_ccy":"1628799.6","vol_ccy_quote":"3018859454.518","confirm":1},{"ts":1682337600000,"open":"1855.14","high":"1876.37","low":"1805","close":"1842.14","volume":"18350152","vol_ccy":"1835015.2","vol_ccy_quote":"3378568424.997","confirm":1},{"ts":1682380800000,"open":"1842.15","high":"1851","low":"1805.88","close":"1825.73","volume":"12130115","vol_ccy":"1213011.5","vol_ccy_quote":"2213539153.129","confirm":1},{"ts":1682424000000,"open":"1825.74","high":"1877.97","low":"1800","close":"1865.99","volume":"15925383","vol_ccy":"1592538.3","vol_ccy_quote":"2925260481.426","confirm":1},{"ts":1682467200000,"open":"1865.98","high":"1919.74","low":"1858.17","close":"1913.98","volume":"16832800","vol_ccy":"1683280","vol_ccy_quote":"3174772974.548","confirm":1},{"ts":1682510400000,"open":"1913.98","high":"1965.59","low":"1782.2","close":"1865.75","volume":"36867671","vol_ccy":"3686767.1","vol_ccy_quote":"6969004233.459","confirm":1},{"ts":1682553600000,"open":"1865.75","high":"1939.84","low":"1861.11","close":"1881.1","volume":"19296545","vol_ccy":"1929654.5","vol_ccy_quote":"3666652342.744","confirm":1},{"ts":1682596800000,"open":"1881.11","high":"1938.15","low":"1861.56","close":"1908.59","volume":"18068886","vol_ccy":"1806888.6","vol_ccy_quote":"3434484471.71","confirm":1},{"ts":1682640000000,"open":"1908.58","high":"1923.78","low":"1897","close":"1903","volume":"8381245","vol_ccy":"838124.5","vol_ccy_quote":"1601344739.278","confirm":1},{"ts":1682683200000,"open":"1903","high":"1915.52","low":"1875.5","close":"1890.69","volume":"11628014","vol_ccy":"1162801.4","vol_ccy_quote":"2200312499.034","confirm":1},{"ts":1682726400000,"open":"1890.69","high":"1904.72","low":"1886","close":"1898.27","volume":"4533265","vol_ccy":"453326.5","vol_ccy_quote":"860164050.91","confirm":1},{"ts":1682769600000,"open":"1898.27","high":"1918","low":"1883.09","close":"1908.14","volume":"6756452","vol_ccy":"675645.2","vol_ccy_quote":"1286276821.644","confirm":1},{"ts":1682812800000,"open":"1908.14","high":"1913.77","low":"1893","close":"1901.2","volume":"5020199","vol_ccy":"502019.9","vol_ccy_quote":"955063760.123","confirm":1},{"ts":1682856000000,"open":"1901.21","high":"1939.8","low":"1865","close":"1870.12","volume":"15500067","vol_ccy":"1550006.7","vol_ccy_quote":"2959997064.837","confirm":1},{"ts":1682899200000,"open":"1870.13","high":"1886.95","low":"1821.87","close":"1845.5","volume":"10677683","vol_ccy":"1067768.3","vol_ccy_quote":"1973624341.606","confirm":1},{"ts":1682942400000,"open":"1845.49","high":"1852.88","low":"1806.12","close":"1830.81","volume":"13224476","vol_ccy":"1322447.6","vol_ccy_quote":"2420626616.158","confirm":1},{"ts":1682985600000,"open":"1830.81","high":"1841.7","low":"1822.42","close":"1834","volume":"4916300","vol_ccy":"491630","vol_ccy_quote":"900135856.217","confirm":1},{"ts":1683028800000,"open":"1834","high":"1881.75","low":"1823.97","close":"1869.6","volume":"14391931","vol_ccy":"1439193.1","vol_ccy_quote":"2670641605.428","confirm":1},{"ts":1683072000000,"open":"1869.6","high":"1873","low":"1853.88","close":"1859.98","volume":"5816047","vol_ccy":"581604.7","vol_ccy_quote":"1084205013.477","confirm":1},{"ts":1683115200000,"open":"1859.81","high":"1917","low":"1842.6","close":"1904.97","volume":"19637821","vol_ccy":"1963782.1","vol_ccy_quote":"3681395187.307","confirm":1},{"ts":1683158400000,"open":"1904.98","high":"1919.65","low":"1895.29","close":"1904.72","volume":"6560265","vol_ccy":"656026.5","vol_ccy_quote":"1249102488.626","confirm":1},{"ts":1683201600000,"open":"1904.73","high":"1908.77","low":"1866.4","close":"1877.36","volume":"9736650","vol_ccy":"973665","vol_ccy_quote":"1834971435.998","confirm":1},{"ts":1683244800000,"open":"1877.36","high":"1915","low":"1876.11","close":"1911.68","volume":"9082474","vol_ccy":"908247.4","vol_ccy_quote":"1724190703.801","confirm":1},{"ts":1683288000000,"open":"1911.69","high":"2030","low":"1887.57","close":"1993.12","volume":"22192098","vol_ccy":"2219209.8","vol_ccy_quote":"4332808969.029","confirm":1},{"ts":1683331200000,"open":"1993.07","high":"2021.57","low":"1911","close":"1935.01","volume":"14003727","vol_ccy":"1400372.7","vol_ccy_quote":"2747714047.876","confirm":1},{"ts":1683374400000,"open":"1935","high":"1935.56","low":"1851","close":"1896.25","volume":"15226562","vol_ccy":"1522656.2","vol_ccy_quote":"2881451608.755","confirm":1},{"ts":1683417600000,"open":"1896.26","high":"1919","low":"1887.1","close":"1901.99","volume":"8724733","vol_ccy":"872473.3","vol_ccy_quote":"1659641123.451","confirm":1},{"ts":1683460800000,"open":"1901.99","high":"1933.8","low":"1867.77","close":"1870.58","volume":"12399755","vol_ccy":"1239975.5","vol_ccy_quote":"2368473233.327","confirm":1},{"ts":1683504000000,"open":"1870.59","high":"1884.36","low":"1835.19","close":"1862.45","volume":"16459620","vol_ccy":"1645962","vol_ccy_quote":"3057557069.277","confirm":1},{"ts":1683547200000,"open":"1862.45","high":"1877.85","low":"1810.86","close":"1847.25","volume":"16007488","vol_ccy":"1600748.8","vol_ccy_quote":"2955771550.542","confirm":1},{"ts":1683590400000,"open":"1847.25","high":"1857.99","low":"1831.1","close":"1846.47","volume":"7959624","vol_ccy":"795962.4","vol_ccy_quote":"1467223498.405","confirm":1},{"ts":1683633600000,"open":"1846.47","high":"1862.44","low":"1834.6","close":"1846.92","volume":"8190345","vol_ccy":"819034.5","vol_ccy_quote":"1512020342.607","confirm":1},{"ts":1683676800000,"open":"1846.91","high":"1859.67","low":"1834.13","close":"1850.06","volume":"6274390","vol_ccy":"627439","vol_ccy_quote":"1157374251.277","confirm":1},{"ts":1683720000000,"open":"1850.07","high":"1886.99","low":"1785.2","close":"1841.09","volume":"27130767","vol_ccy":"2713076.7","vol_ccy_quote":"5011352705.291","confirm":1},{"ts":1683763200000,"open":"1841.09","high":"1841.88","low":"1803","close":"1820.77","volume":"8113059","vol_ccy":"811305.9","vol_ccy_quote":"1480690733.417","confirm":1},{"ts":1683806400000,"open":"1820.95","high":"1839.36","low":"1769.63","close":"1794.39","volume":"19238071","vol_ccy":"1923807.1","vol_ccy_quote":"3464855944.865","confirm":1},{"ts":1683849600000,"open":"1794.39","high":"1802.2","low":"1735.01","close":"1764.73","volume":"13710354","vol_ccy":"1371035.4","vol_ccy_quote":"2417969097.479","confirm":1},{"ts":1683892800000,"open":"1764.73","high":"1818","low":"1742","close":"1807.54","volume":"13633716","vol_ccy":"1363371.6","vol_ccy_quote":"2425201311.768","confirm":1},{"ts":1683936000000,"open":"1807.45","high":"1816.99","low":"1796.62","close":"1803.99","volume":"5481550","vol_ccy":"548155","vol_ccy_quote":"989368199.998","confirm":1},{"ts":1683979200000,"open":"1804","high":"1810.5","low":"1785","close":"1795.09","volume":"6912143","vol_ccy":"691214.3","vol_ccy_quote":"1242040160.517","confirm":1},{"ts":1684022400000,"open":"1795.08","high":"1809.67","low":"1790.28","close":"1802.21","volume":"4337897","vol_ccy":"433789.7","vol_ccy_quote":"781584394.923","confirm":1},{"ts":1684065600000,"open":"1802.21","high":"1825","low":"1791.5","close":"1799.27","volume":"8333344","vol_ccy":"833334.4","vol_ccy_quote":"1506350914.076","confirm":1},{"ts":1684108800000,"open":"1799.26","high":"1836.39","low":"1784.48","close":"1824.71","volume":"11707578","vol_ccy":"1170757.8","vol_ccy_quote":"2129428174.05","confirm":1},{"ts":1684152000000,"open":"1824.72","high":"1847.86","low":"1811.92","close":"1816.47","volume":"10677944","vol_ccy":"1067794.4","vol_ccy_quote":"1952640541.462","confirm":1},{"ts":1684195200000,"open":"1816.46","high":"1827.76","low":"1796.06","close":"1816.56","volume":"10196932","vol_ccy":"1019693.2","vol_ccy_quote":"1848615077.788","confirm":1},{"ts":1684238400000,"open":"1816.57","high":"1833.53","low":"1810","close":"1824.5","volume":"8616333","vol_ccy":"861633.3","vol_ccy_quote":"1568353031.365","confirm":1},{"ts":1684281600000,"open":"1824.5","high":"1837.97","low":"1788","close":"1790.62","volume":"10543812","vol_ccy":"1054381.2","vol_ccy_quote":"1910039147.466","confirm":1},{"ts":1684324800000,"open":"1790.61","high":"1835.4","low":"1782","close":"1822.39","volume":"12805585","vol_ccy":"1280558.5","vol_ccy_quote":"2317560588.741","confirm":1},{"ts":1684368000000,"open":"1822.4","high":"1832.4","low":"1815.18","close":"1825.54","volume":"6034060","vol_ccy":"603406","vol_ccy_quote":"1100758284.648","confirm":1},{"ts":1684411200000,"open":"1825.54","high":"1826.76","low":"1770.52","close":"1800.87","volume":"15786808","vol_ccy":"1578680.8","vol_ccy_quote":"2847366175.219","confirm":1},{"ts":1684454400000,"open":"1800.88","high":"1811.92","low":"1796.85","close":"1807.41","volume":"4886349","vol_ccy":"488634.9","vol_ccy_quote":"881953664.009","confirm":1},{"ts":1684497600000,"open":"1807.42","high":"1830","low":"1800","close":"1812.48","volume":"10075851","vol_ccy":"1007585.1","vol_ccy_quote":"1828571285.057","confirm":1},{"ts":1684540800000,"open":"1812.47","high":"1816.22","low":"1807.12","close":"1813.1","volume":"2522875","vol_ccy":"252287.5","vol_ccy_quote":"457086884.457","confirm":1},{"ts":1684584000000,"open":"1813.11","high":"1829","low":"1812","close":"1819.65","volume":"4934456","vol_ccy":"493445.6","vol_ccy_quote":"897600072.766","confirm":1},{"ts":1684627200000,"open":"1819.65","high":"1829.7","low":"1806.88","close":"1809.64","volume":"5383285","vol_ccy":"538328.5","vol_ccy_quote":"977712986.317","confirm":1},{"ts":1684670400000,"open":"1809.64","high":"1818","low":"1797.13","close":"1804.97","volume":"5143003","vol_ccy":"514300.3","vol_ccy_quote":"929594586.494","confirm":1},{"ts":1684713600000,"open":"1804.97","high":"1819.99","low":"1792.19","close":"1814.39","volume":"7923280","vol_ccy":"792328","vol_ccy_quote":"1432005587.275","confirm":1},{"ts":1684756800000,"open":"1814.39","high":"1828","low":"1808.14","close":"1817.58","volume":"7974448","vol_ccy":"797444.8","vol_ccy_quote":"1449917552.933","confirm":1},{"ts":1684800000000,"open":"1817.58","high":"1880","low":"1815.01","close":"1855.09","volume":"14105536","vol_ccy":"1410553.6","vol_ccy_quote":"2610187036.967","confirm":1},{"ts":1684843200000,"open":"1855.09","high":"1861.98","low":"1842","close":"1853.84","volume":"7243296","vol_ccy":"724329.6","vol_ccy_quote":"1341091678.378","confirm":1},{"ts":1684886400000,"open":"1853.85","high":"1854.02","low":"1811.02","close":"1816.65","volume":"11070313","vol_ccy":"1107031.3","vol_ccy_quote":"2021517160.553","confirm":1},{"ts":1684929600000,"open":"1816.65","high":"1818.92","low":"1774.8","close":"1799.56","volume":"14326169","vol_ccy":"1432616.9","vol_ccy_quote":"2572128614.696","confirm":1},{"ts":1684972800000,"open":"1799.55","high":"1807.75","low":"1758.82","close":"1789.74","volume":"8687038","vol_ccy":"868703.8","vol_ccy_quote":"1547370910.29","confirm":1},{"ts":1685016000000,"open":"1789.75","high":"1819.46","low":"1786.08","close":"1805.08","volume":"10243949","vol_ccy":"1024394.9","vol_ccy_quote":"1846611783.535","confirm":1},{"ts":1685059200000,"open":"1805.09","high":"1818.68","low":"1796.8","close":"1812.18","volume":"5462973","vol_ccy":"546297.3","vol_ccy_quote":"988004632.25","confirm":1},{"ts":1685102400000,"open":"1812.18","high":"1838","low":"1808.64","close":"1827.41","volume":"9684986","vol_ccy":"968498.6","vol_ccy_quote":"1769488136.228","confirm":1},{"ts":1685145600000,"open":"1827.41","high":"1836.33","low":"1822.85","close":"1826.63","volume":"3480956","vol_ccy":"348095.6","vol_ccy_quote":"636838109.864","confirm":1},{"ts":1685188800000,"open":"1826.67","high":"1832.79","low":"1812","close":"1829.27","volume":"4185388","vol_ccy":"418538.8","vol_ccy_quote":"763313869.949","confirm":1},{"ts":1685232000000,"open":"1829.24","high":"1861.09","low":"1822.85","close":"1843.64","volume":"7897459","vol_ccy":"789745.9","vol_ccy_quote":"1459417599.534","confirm":1},{"ts":1685275200000,"open":"1843.63","high":"1935","low":"1836.9","close":"1909.34","volume":"11013647","vol_ccy":"1101364.7","vol_ccy_quote":"2068050572.991","confirm":1},{"ts":1685318400000,"open":"1909.34","high":"1928.12","low":"1893.38","close":"1903.3","volume":"7910871","vol_ccy":"791087.1","vol_ccy_quote":"1508948028.757","confirm":1},{"ts":1685361600000,"open":"1903.3","high":"1905.2","low":"1873.12","close":"1892.85","volume":"7510758","vol_ccy":"751075.8","vol_ccy_quote":"1420368116.417","confirm":1},{"ts":1685404800000,"open":"1892.85","high":"1917.45","low":"1881.1","close":"1915.35","volume":"6990670","vol_ccy":"699067","vol_ccy_quote":"1330545961.274","confirm":1},{"ts":1685448000000,"open":"1915.32","high":"1916.06","low":"1890.52","close":"1901.23","volume":"9317255","vol_ccy":"931725.5","vol_ccy_quote":"1774110390.975","confirm":1},{"ts":1685491200000,"open":"1901.23","high":"1907.75","low":"1857.56","close":"1865.57","volume":"11549926","vol_ccy":"1154992.6","vol_ccy_quote":"2167010233.799","confirm":1},{"ts":1685534400000,"open":"1865.57","high":"1878.74","low":"1845","close":"1873.4","volume":"8120158","vol_ccy":"812015.8","vol_ccy_quote":"1512557700.822","confirm":1},{"ts":1685577600000,"open":"1873.4","high":"1893.07","low":"1837","close":"1861.42","volume":"10928804","vol_ccy":"1092880.4","vol_ccy_quote":"2036345298.956","confirm":1},{"ts":1685620800000,"open":"1861.41","high":"1883.74","low":"1852.01","close":"1861.77","volume":"8402038","vol_ccy":"840203.8","vol_ccy_quote":"1568424770.301","confirm":1},{"ts":1685664000000,"open":"1861.77","high":"1904.2","low":"1847.61","close":"1894.66","volume":"10372345","vol_ccy":"1037234.5","vol_ccy_quote":"1951031210.877","confirm":1},{"ts":1685707200000,"open":"1894.66","high":"1912.26","low":"1875.22","close":"1906.14","volume":"10497755","vol_ccy":"1049775.5","vol_ccy_quote":"1987623513.206","confirm":1},{"ts":1685750400000,"open":"1906.14","high":"1907.16","low":"1896.5","close":"1903.99","volume":"3274447","vol_ccy":"327444.7","vol_ccy_quote":"622918507.862","confirm":1},{"ts":1685793600000,"open":"1903.99","high":"1907","low":"1881.04","close":"1892.06","volume":"5154086","vol_ccy":"515408.6","vol_ccy_quote":"976302018.179","confirm":1},{"ts":1685836800000,"open":"1892.06","high":"1908.66","low":"1883.68","close":"1902.99","volume":"4028908","vol_ccy":"402890.8","vol_ccy_quote":"764553151.145","confirm":1},{"ts":1685880000000,"open":"1903","high":"1914.89","low":"1885","close":"1889.9","volume":"6745050","vol_ccy":"674505","vol_ccy_quote":"1282355104.749","confirm":1},{"ts":1685923200000,"open":"1889.89","high":"1891","low":"1862","close":"1870.01","volume":"10288013","vol_ccy":"1028801.3","vol_ccy_quote":"1927770699.151","confirm":1},{"ts":1685966400000,"open":"1870.02","high":"1871.31","low":"1773.17","close":"1810.67","volume":"25225450","vol_ccy":"2522545","vol_ccy_quote":"4601483463.569","confirm":1},{"ts":1686009600000,"open":"1810.66","high":"1822.91","low":"1802.5","close":"1813.62","volume":"5047107","vol_ccy":"504710.7","vol_ccy_quote":"915487861.195","confirm":1},{"ts":1686052800000,"open":"1813.61","high":"1899.85","low":"1797.45","close":"1883.88","volume":"24146925","vol_ccy":"2414692.5","vol_ccy_quote":"4465051753.492","confirm":1},{"ts":1686096000000,"open":"1883.89","high":"1897.99","low":"1842","close":"1870.64","volume":"10679543","vol_ccy":"1067954.3","vol_ccy_quote":"1995607726.911","confirm":1},{"ts":1686139200000,"open":"1870.64","high":"1871.18","low":"1819.76","close":"1832.56","volume":"13085747","vol_ccy":"1308574.7","vol_ccy_quote":"2413624541.696","confirm":1},{"ts":1686182400000,"open":"1832.57","high":"1849.34","low":"1828.1","close":"1843.39","volume":"5268082","vol_ccy":"526808.2","vol_ccy_quote":"968948754.879","confirm":1},{"ts":1686225600000,"open":"1843.39","high":"1861.99","low":"1837.08","close":"1845.67","volume":"8061791","vol_ccy":"806179.1","vol_ccy_quote":"1490941506.527","confirm":1},{"ts":1686268800000,"open":"1845.67","high":"1849.46","low":"1826.08","close":"1843.78","volume":"6330317","vol_ccy":"633031.7","vol_ccy_quote":"1163972547.675","confirm":1},{"ts":1686312000000,"open":"1843.79","high":"1855.6","low":"1828.5","close":"1840.94","volume":"6902822","vol_ccy":"690282.2","vol_ccy_quote":"1272315163.448","confirm":1},{"ts":1686355200000,"open":"1840.95","high":"1845.66","low":"1713.98","close":"1748.12","volume":"26347901","vol_ccy":"2634790.1","vol_ccy_quote":"4667488926.978","confirm":1},{"ts":1686398400000,"open":"1748.11","high":"1773.66","low":"1717","close":"1751.44","volume":"12870848","vol_ccy":"1287084.8","vol_ccy_quote":"2245852189.588","confirm":1},{"ts":1686441600000,"open":"1751.43","high":"1759.6","low":"1743.5","close":"1752.37","volume":"4717828","vol_ccy":"471782.8","vol_ccy_quote":"826232640.576","confirm":1},{"ts":1686484800000,"open":"1752.38","high":"1778.3","low":"1738.57","close":"1752.74","volume":"8702051","vol_ccy":"870205.1","vol_ccy_quote":"1526711102.734","confirm":1},{"ts":1686528000000,"open":"1752.74","high":"1759.3","low":"1720","close":"1745.9","volume":"11404910","vol_ccy":"1140491","vol_ccy_quote":"1986122983.195","confirm":1},{"ts":1686571200000,"open":"1745.9","high":"1747.98","low":"1720","close":"1742.55","volume":"8478790","vol_ccy":"847879","vol_ccy_quote":"1472228719.243","confirm":1},{"ts":1686614400000,"open":"1742.56","high":"1759.8","low":"1728.09","close":"1754.07","volume":"8965761","vol_ccy":"896576.1","vol_ccy_quote":"1566918439.345","confirm":1},{"ts":1686657600000,"open":"1754.07","high":"1767","low":"1724.01","close":"1740.49","volume":"12575769","vol_ccy":"1257576.9","vol_ccy_quote":"2191819956.872","confirm":1},{"ts":1686700800000,"open":"1740.41","high":"1750.38","low":"1737","close":"1745.91","volume":"4315426","vol_ccy":"431542.6","vol_ccy_quote":"752521959.196","confirm":1},{"ts":1686744000000,"open":"1745.9","high":"1749.3","low":"1623.19","close":"1650.88","volume":"22242897","vol_ccy":"2224289.7","vol_ccy_quote":"3762704897.924","confirm":1},{"ts":1686787200000,"open":"1650.89","high":"1655.55","low":"1625.77","close":"1642.99","volume":"10905525","vol_ccy":"1090552.5","vol_ccy_quote":"1790979596.661","confirm":1},{"ts":1686830400000,"open":"1642.99","high":"1681.46","low":"1633.76","close":"1666.41","volume":"13468097","vol_ccy":"1346809.7","vol_ccy_quote":"2230678189.641","confirm":1},{"ts":1686873600000,"open":"1666.4","high":"1677","low":"1659.48","close":"1664.74","volume":"5762169","vol_ccy":"576216.9","vol_ccy_quote":"961523081.063","confirm":1},{"ts":1686916800000,"open":"1664.74","high":"1729.95","low":"1648.79","close":"1717.4","volume":"17717745","vol_ccy":"1771774.5","vol_ccy_quote":"2997534743.348","confirm":1},{"ts":1686960000000,"open":"1717.4","high":"1778.36","low":"1714.01","close":"1738.97","volume":"11228480","vol_ccy":"1122848","vol_ccy_quote":"1958658730.01","confirm":1},{"ts":1687003200000,"open":"1738.98","high":"1742.94","low":"1715.89","close":"1727.67","volume":"6426969","vol_ccy":"642696.9","vol_ccy_quote":"1112214381.245","confirm":1},{"ts":1687046400000,"open":"1727.67","high":"1739.39","low":"1720.05","close":"1734.27","volume":"4580012","vol_ccy":"458001.2","vol_ccy_quote":"792006434.26","confirm":1},{"ts":1687089600000,"open":"1734.28","high":"1748.3","low":"1712.8","close":"1721.37","volume":"7402659","vol_ccy":"740265.9","vol_ccy_quote":"1282425846.121","confirm":1},{"ts":1687132800000,"open":"1721.37","high":"1728.42","low":"1714","close":"1725.69","volume":"4012235","vol_ccy":"401223.5","vol_ccy_quote":"691671555.781","confirm":1},{"ts":1687176000000,"open":"1725.69","high":"1752.67","low":"1696.54","close":"1736.82","volume":"15496648","vol_ccy":"1549664.8","vol_ccy_quote":"2671780199.938","confirm":1},{"ts":1687219200000,"open":"1736.82","high":"1749.55","low":"1723.38","close":"1734.35","volume":"6533037","vol_ccy":"653303.7","vol_ccy_quote":"1132741259.784","confirm":1},{"ts":1687262400000,"open":"1734.35","high":"1798","low":"1714.76","close":"1791.74","volume":"21415380","vol_ccy":"2141538","vol_ccy_quote":"3766778155.99","confirm":1},{"ts":1687305600000,"open":"1791.74","high":"1837","low":"1787.02","close":"1829.03","volume":"14194199","vol_ccy":"1419419.9","vol_ccy_quote":"2573430601.988","confirm":1},{"ts":1687348800000,"open":"1829.02","high":"1903.17","low":"1814.3","close":"1889.2","volume":"25451591","vol_ccy":"2545159.1","vol_ccy_quote":"4735516497.774","confirm":1},{"ts":1687392000000,"open":"1889.2","high":"1933.96","low":"1881.31","close":"1887.26","volume":"12365795","vol_ccy":"1236579.5","vol_ccy_quote":"2360099761.84","confirm":1},{"ts":1687435200000,"open":"1887.26","high":"1910","low":"1866.03","close":"1872.07","volume":"11190442","vol_ccy":"1119044.2","vol_ccy_quote":"2107673386.571","confirm":1},{"ts":1687478400000,"open":"1872.07","high":"1889.53","low":"1862.05","close":"1879.74","volume":"5648820","vol_ccy":"564882","vol_ccy_quote":"1061442423.868","confirm":1},{"ts":1687521600000,"open":"1879.89","high":"1937.94","low":"1861.11","close":"1892.65","volume":"19113118","vol_ccy":"1911311.8","vol_ccy_quote":"3632777665.292","confirm":1},{"ts":1687564800000,"open":"1892.65","high":"1898.56","low":"1878","close":"1889.88","volume":"4113999","vol_ccy":"411399.9","vol_ccy_quote":"777061101.454","confirm":1},{"ts":1687608000000,"open":"1889.88","high":"1906.56","low":"1864.33","close":"1875.69","volume":"7607341","vol_ccy":"760734.1","vol_ccy_quote":"1431966855.361","confirm":1},{"ts":1687651200000,"open":"1875.69","high":"1931","low":"1868.58","close":"1918.96","volume":"12147069","vol_ccy":"1214706.9","vol_ccy_quote":"2318407744.388","confirm":1},{"ts":1687694400000,"open":"1918.86","high":"1920.75","low":"1881.14","close":"1898.96","volume":"9044670","vol_ccy":"904467","vol_ccy_quote":"1715418388.871","confirm":1},{"ts":1687737600000,"open":"1898.96","high":"1905","low":"1865","close":"1881.02","volume":"10664377","vol_ccy":"1066437.7","vol_ccy_quote":"2009080372.737","confirm":1},{"ts":1687780800000,"open":"1881.01","high":"1909.79","low":"1835.23","close":"1858.61","volume":"15636571","vol_ccy":"1563657.1","vol_ccy_quote":"2921133422.639","confirm":1},{"ts":1687824000000,"open":"1858.61","high":"1890.97","low":"1855.11","close":"1881.58","volume":"8695198","vol_ccy":"869519.8","vol_ccy_quote":"1629330591.622","confirm":1},{"ts":1687867200000,"open":"1881.58","high":"1912.79","low":"1863","close":"1890.06","volume":"12786393","vol_ccy":"1278639.3","vol_ccy_quote":"2414849978.41","confirm":1},{"ts":1687910400000,"open":"1890.06","high":"1890.67","low":"1847.54","close":"1860.65","volume":"10599344","vol_ccy":"1059934.4","vol_ccy_quote":"1975838193.124","confirm":1},{"ts":1687953600000,"open":"1860.66","high":"1869.48","low":"1815.49","close":"1828.69","volume":"13709088","vol_ccy":"1370908.8","vol_ccy_quote":"2528821351.713","confirm":1},{"ts":1687996800000,"open":"1828.69","high":"1873.58","low":"1828.25","close":"1869.79","volume":"8993711","vol_ccy":"899371.1","vol_ccy_quote":"1665657766.076","confirm":1},{"ts":1688040000000,"open":"1869.79","high":"1882","low":"1841.13","close":"1852.21","volume":"9275540","vol_ccy":"927554","vol_ccy_quote":"1723742581.435","confirm":1},{"ts":1688083200000,"open":"1852.24","high":"1908.79","low":"1841.22","close":"1891.16","volume":"15343078","vol_ccy":"1534307.8","vol_ccy_quote":"2884378646.646","confirm":1},{"ts":1688126400000,"open":"1891.16","high":"1948","low":"1822.48","close":"1933.91","volume":"31812739","vol_ccy":"3181273.9","vol_ccy_quote":"6015346694.935","confirm":1},{"ts":1688169600000,"open":"1933.99","high":"1945","low":"1909.09","close":"1922.3","volume":"7684428","vol_ccy":"768442.8","vol_ccy_quote":"1477073974.277","confirm":1},{"ts":1688212800000,"open":"1922.29","high":"1929.95","low":"1916.5","close":"1924.42","volume":"3484113","vol_ccy":"348411.3","vol_ccy_quote":"669917288.359","confirm":1},{"ts":1688256000000,"open":"1924.42","high":"1926.97","low":"1910","close":"1920.29","volume":"4560366","vol_ccy":"456036.6","vol_ccy_quote":"874205144.592","confirm":1},{"ts":1688299200000,"open":"1920.28","high":"1964.87","low":"1885","close":"1937.99","volume":"14274807","vol_ccy":"1427480.7","vol_ccy_quote":"2743889222.881","confirm":1},{"ts":1688342400000,"open":"1937.99","high":"1978","low":"1933.57","close":"1962","volume":"9734984","vol_ccy":"973498.4","vol_ccy_quote":"1904483978.895","confirm":1},{"ts":1688385600000,"open":"1962","high":"1977","low":"1945.96","close":"1955.7","volume":"9940432","vol_ccy":"994043.2","vol_ccy_quote":"1951967182.009","confirm":1},{"ts":1688428800000,"open":"1955.69","high":"1967.65","low":"1946.44","close":"1960.7","volume":"5614427","vol_ccy":"561442.7","vol_ccy_quote":"1097812344.853","confirm":1},{"ts":1688472000000,"open":"1960.71","high":"1966.51","low":"1931.39","close":"1936.69","volume":"7449319","vol_ccy":"744931.9","vol_ccy_quote":"1451676307.824","confirm":1},{"ts":1688515200000,"open":"1936.69","high":"1942.48","low":"1905","close":"1910.71","volume":"9656809","vol_ccy":"965680.9","vol_ccy_quote":"1859084200.188","confirm":1},{"ts":1688558400000,"open":"1910.7","high":"1917.99","low":"1893.67","close":"1910.26","volume":"8268278","vol_ccy":"826827.8","vol_ccy_quote":"1576466148.197","confirm":1},{"ts":1688601600000,"open":"1910.25","high":"1957.97","low":"1898.18","close":"1917.73","volume":"13689612","vol_ccy":"1368961.2","vol_ccy_quote":"2642041759.398","confirm":1},{"ts":1688644800000,"open":"1917.73","high":"1918.91","low":"1845.59","close":"1845.87","volume":"18316423","vol_ccy":"1831642.3","vol_ccy_quote":"3449680680.722","confirm":1},{"ts":1688688000000,"open":"1845.86","high":"1865.75","low":"1825","close":"1860.06","volume":"8620438","vol_ccy":"862043.8","vol_ccy_quote":"1593488479.557","confirm":1},{"ts":1688731200000,"open":"1860.07","high":"1878.6","low":"1850.59","close":"1871.53","volume":"8131805","vol_ccy":"813180.5","vol_ccy_quote":"1517767026.126","confirm":1},{"ts":1688774400000,"open":"1871.54","high":"1873.74","low":"1855.06","close":"1859.54","volume":"4071577","vol_ccy":"407157.7","vol_ccy_quote":"758592789.83","confirm":1},{"ts":1688817600000,"open":"1859.54","high":"1866.77","low":"1842.01","close":"1865.26","volume":"4256599","vol_ccy":"425659.9","vol_ccy_quote":"789991695.366","confirm":1},{"ts":1688860800000,"open":"1865.25","high":"1874.81","low":"1862.69","close":"1869","volume":"3809397","vol_ccy":"380939.7","vol_ccy_quote":"711651772.79","confirm":1},{"ts":1688904000000,"open":"1869","high":"1880","low":"1856","close":"1862.8","volume":"6152999","vol_ccy":"615299.9","vol_ccy_quote":"1149121217.757","confirm":1},{"ts":1688947200000,"open":"1862.8","high":"1868.1","low":"1846.35","close":"1864.31","volume":"6778868","vol_ccy":"677886.8","vol_ccy_quote":"1259427926.432","confirm":1},{"ts":1688990400000,"open":"1864.31","high":"1906","low":"1859.94","close":"1880.6","volume":"11027449","vol_ccy":"1102744.9","vol_ccy_quote":"2073677598.402","confirm":1},{"ts":1689033600000,"open":"1880.61","high":"1892.71","low":"1864.15","close":"1867.56","volume":"6742144","vol_ccy":"674214.4","vol_ccy_quote":"1265598388.274","confirm":1},{"ts":1689076800000,"open":"1867.56","high":"1882.68","low":"1862.07","close":"1877.99","volume":"6864419","vol_ccy":"686441.9","vol_ccy_quote":"1285230547.476","confirm":1},{"ts":1689120000000,"open":"1877.99","high":"1896","low":"1876.29","close":"1891","volume":"6327414","vol_ccy":"632741.4","vol_ccy_quote":"1193685980.186","confirm":1},{"ts":1689163200000,"open":"1890.99","high":"1902.56","low":"1864","close":"1872.16","volume":"14217974","vol_ccy":"1421797.4","vol_ccy_quote":"2680380335.219","confirm":1},{"ts":1689206400000,"open":"1872.17","high":"1885.59","low":"1863","close":"1883.87","volume":"6162211","vol_ccy":"616221.1","vol_ccy_quote":"1154822627.749","confirm":1},{"ts":1689249600000,"open":"1883.88","high":"2017.13","low":"1875.29","close":"2005.19","volume":"32708330","vol_ccy":"3270833","vol_ccy_quote":"6400251862.344","confirm":1},{"ts":1689292800000,"open":"2005.2","high":"2030","low":"1985","close":"1993.08","volume":"10494796","vol_ccy":"1049479.6","vol_ccy_quote":"2105559602.303","confirm":1},{"ts":1689336000000,"open":"1993.08","high":"2007.64","low":"1896.27","close":"1937.32","volume":"20324106","vol_ccy":"2032410.6","vol_ccy_quote":"3961530037.451","confirm":1},{"ts":1689379200000,"open":"1937.31","high":"1946.86","low":"1926.26","close":"1939.82","volume":"4273064","vol_ccy":"427306.4","vol_ccy_quote":"827138129.262","confirm":1},{"ts":1689422400000,"open":"1939.82","high":"1941.28","low":"1926","close":"1931.19","volume":"3198997","vol_ccy":"319899.7","vol_ccy_quote":"618578234.386","confirm":1},{"ts":1689465600000,"open":"1931.19","high":"1938","low":"1913.09","close":"1932.71","volume":"5236088","vol_ccy":"523608.8","vol_ccy_quote":"1008969099.545","confirm":1},{"ts":1689508800000,"open":"1932.7","high":"1943.88","low":"1916.67","close":"1922.46","volume":"4920885","vol_ccy":"492088.5","vol_ccy_quote":"950768018.022","confirm":1},{"ts":1689552000000,"open":"1922.46","high":"1936.13","low":"1891.04","close":"1910.05","volume":"9488870","vol_ccy":"948887","vol_ccy_quote":"1819056239.654","confirm":1},{"ts":1689595200000,"open":"1910.06","high":"1920.96","low":"1873.03","close":"1911.1","volume":"13079483","vol_ccy":"1307948.3","vol_ccy_quote":"2485931518.612","confirm":1},{"ts":1689638400000,"open":"1911.1","high":"1917.57","low":"1890","close":"1894.71","volume":"7275941","vol_ccy":"727594.1","vol_ccy_quote":"1384981110.669","confirm":1},{"ts":1689681600000,"open":"1894.71","high":"1904.37","low":"1875.39","close":"1897.62","volume":"8515103","vol_ccy":"851510.3","vol_ccy_quote":"1612079830.42","confirm":1},{"ts":1689724800000,"open":"1897.62","high":"1918","low":"1895.65","close":"1909.33","volume":"6163923","vol_ccy":"616392.3","vol_ccy_quote":"1177111419.167","confirm":1},{"ts":1689768000000,"open":"1909.34","high":"1924.8","low":"1882.01","close":"1888.74","volume":"10665786","vol_ccy":"1066578.6","vol_ccy_quote":"2029974241.073","confirm":1},{"ts":1689811200000,"open":"1888.73","high":"1929.6","low":"1882.2","close":"1920.84","volume":"9141974","vol_ccy":"914197.4","vol_ccy_quote":"1745215408.859","confirm":1},{"ts":1689854400000,"open":"1920.85","high":"1922.87","low":"1878","close":"1891.56","volume":"11530403","vol_ccy":"1153040.3","vol_ccy_quote":"2184859578.178","confirm":1},{"ts":1689897600000,"open":"1891.56","high":"1901.99","low":"1884.61","close":"1889.53","volume":"4768964","vol_ccy":"476896.4","vol_ccy_quote":"902565383.281","confirm":1},{"ts":1689940800000,"open":"1889.53","high":"1906.77","low":"1885","close":"1891.92","volume":"5722608","vol_ccy":"572260.8","vol_ccy_quote":"1083976889.758","confirm":1},{"ts":1689984000000,"open":"1891.91","high":"1897.76","low":"1883.68","close":"1888.35","volume":"3392401","vol_ccy":"339240.1","vol_ccy_quote":"641438426.576","confirm":1},{"ts":1690027200000,"open":"1888.35","high":"1890.8","low":"1845","close":"1866.42","volume":"6011422","vol_ccy":"601142.2","vol_ccy_quote":"1124884727.393","confirm":1},{"ts":1690070400000,"open":"1866.42","high":"1879.33","low":"1858.03","close":"1874.6","volume":"4420518","vol_ccy":"442051.8","vol_ccy_quote":"827123076.712","confirm":1},{"ts":1690113600000,"open":"1874.6","high":"1905","low":"1871.45","close":"1888.58","volume":"7209990","vol_ccy":"720999","vol_ccy_quote":"1361016561.576","confirm":1},{"ts":1690156800000,"open":"1888.59","high":"1891.38","low":"1830.03","close":"1852.8","volume":"12061088","vol_ccy":"1206108.8","vol_ccy_quote":"2244456184.077","confirm":1},{"ts":1690200000000,"open":"1852.8","high":"1854.65","low":"1834.47","close":"1849.79","volume":"7003819","vol_ccy":"700381.9","vol_ccy_quote":"1292650667.561","confirm":1},{"ts":1690243200000,"open":"1849.79","high":"1863.99","low":"1845.08","close":"1853.61","volume":"4511862","vol_ccy":"451186.2","vol_ccy_quote":"836250899.341","confirm":1},{"ts":1690286400000,"open":"1853.6","high":"1868.88","low":"1852.18","close":"1857.64","volume":"5626020","vol_ccy":"562602","vol_ccy_quote":"1046521107.412","confirm":1},{"ts":1690329600000,"open":"1857.64","high":"1867.38","low":"1848.09","close":"1851","volume":"4982918","vol_ccy":"498291.8","vol_ccy_quote":"924821217.198","confirm":1},{"ts":1690372800000,"open":"1851","high":"1888.03","low":"1850.12","close":"1871.79","volume":"10903883","vol_ccy":"1090388.3","vol_ccy_quote":"2037915982.465","confirm":1},{"ts":1690416000000,"open":"1871.8","high":"1886.1","low":"1861.1","close":"1876.79","volume":"6716522","vol_ccy":"671652.2","vol_ccy_quote":"1260469828.798","confirm":1},{"ts":1690459200000,"open":"1876.79","high":"1879","low":"1855.09","close":"1861.56","volume":"6857401","vol_ccy":"685740.1","vol_ccy_quote":"1279650884.724","confirm":1},{"ts":1690502400000,"open":"1861.55","high":"1868.99","low":"1856.32","close":"1866.66","volume":"4242886","vol_ccy":"424288.6","vol_ccy_quote":"790521227.471","confirm":1},{"ts":1690545600000,"open":"1866.66","high":"1883.35","low":"1866.3","close":"1874.03","volume":"7241103","vol_ccy":"724110.3","vol_ccy_quote":"1357483889.601","confirm":1},{"ts":1690588800000,"open":"1874.03","high":"1877.46","low":"1869.33","close":"1870.8","volume":"2507769","vol_ccy":"250776.9","vol_ccy_quote":"469811698.185","confirm":1},{"ts":1690632000000,"open":"1870.79","high":"1886.96","low":"1870.56","close":"1880.25","volume":"3213226","vol_ccy":"321322.6","vol_ccy_quote":"603675220.539","confirm":1},{"ts":1690675200000,"open":"1880.24","high":"1881.74","low":"1872.67","close":"1876.04","volume":"2327075","vol_ccy":"232707.5","vol_ccy_quote":"436685220.614","confirm":1},{"ts":1690718400000,"open":"1876.03","high":"1885.29","low":"1848","close":"1861.97","volume":"8965835","vol_ccy":"896583.5","vol_ccy_quote":"1673505464.655","confirm":1},{"ts":1690761600000,"open":"1861.97","high":"1878","low":"1861.24","close":"1867.83","volume":"5158764","vol_ccy":"515876.4","vol_ccy_quote":"964001344.582","confirm":1},{"ts":1690804800000,"open":"1867.82","high":"1873.82","low":"1851.5","close":"1857.01","volume":"6841785","vol_ccy":"684178.5","vol_ccy_quote":"1273214128.651","confirm":1},{"ts":1690848000000,"open":"1857","high":"1864.95","low":"1808","close":"1830.94","volume":"12297490","vol_ccy":"1229749","vol_ccy_quote":"2253484920.871","confirm":1},{"ts":1690891200000,"open":"1830.95","high":"1876.9","low":"1812","close":"1873.38","volume":"13492251","vol_ccy":"1349225.1","vol_ccy_quote":"2489241111.407","confirm":1},{"ts":1690934400000,"open":"1873.39","high":"1879.85","low":"1854.15","close":"1860.19","volume":"8221360","vol_ccy":"822136","vol_ccy_quote":"1533622596.002","confirm":1},{"ts":1690977600000,"open":"1860.18","high":"1861.34","low":"1820","close":"1839.61","volume":"12439423","vol_ccy":"1243942.3","vol_ccy_quote":"2288630316.621","confirm":1},{"ts":1691020800000,"open":"1839.61","high":"1846.62","low":"1826.01","close":"1837.66","volume":"5613326","vol_ccy":"561332.6","vol_ccy_quote":"1030800659.351","confirm":1},{"ts":1691064000000,"open":"1837.67","high":"1859.5","low":"1831.19","close":"1836.11","volume":"9100843","vol_ccy":"910084.3","vol_ccy_quote":"1678448270.589","confirm":1},{"ts":1691107200000,"open":"1836.1","high":"1841","low":"1827.69","close":"1834.89","volume":"4475405","vol_ccy":"447540.5","vol_ccy_quote":"821396306.77","confirm":1},{"ts":1691150400000,"open":"1834.86","high":"1851.86","low":"1815.17","close":"1830.67","volume":"10724374","vol_ccy":"1072437.4","vol_ccy_quote":"1968733737.241","confirm":1},{"ts":1691193600000,"open":"1830.67","high":"1835","low":"1827.97","close":"1832.49","volume":"2268231","vol_ccy":"226823.1","vol_ccy_quote":"415484857.208","confirm":1},{"ts":1691236800000,"open":"1832.49","high":"1839","low":"1830.57","close":"1836.42","volume":"2523891","vol_ccy":"252389.1","vol_ccy_quote":"463070067.838","confirm":1},{"ts":1691280000000,"open":"1836.42","high":"1838.93","low":"1828.58","close":"1832.83","volume":"2401506","vol_ccy":"240150.6","vol_ccy_quote":"440391276.788","confirm":1},{"ts":1691323200000,"open":"1832.82","high":"1838","low":"1825.82","close":"1830.49","volume":"3629042","vol_ccy":"362904.2","vol_ccy_quote":"664635386.455","confirm":1},{"ts":1691366400000,"open":"1830.48","high":"1847.3","low":"1826.58","close":"1834.64","volume":"6048826","vol_ccy":"604882.6","vol_ccy_quote":"1111899921.696","confirm":1},{"ts":1691409600000,"open":"1834.64","high":"1838.07","low":"1798.1","close":"1828.9","volume":"15073843","vol_ccy":"1507384.3","vol_ccy_quote":"2742994411.562","confirm":1},{"ts":1691452800000,"open":"1828.91","high":"1839.67","low":"1826","close":"1838.71","volume":"5550458","vol_ccy":"555045.8","vol_ccy_quote":"1017492978.589","confirm":1},{"ts":1691496000000,"open":"1838.72","high":"1876.93","low":"1835.18","close":"1855.98","volume":"14014223","vol_ccy":"1401422.3","vol_ccy_quote":"2597435772.288","confirm":1},{"ts":1691539200000,"open":"1855.98","high":"1866.91","low":"1852","close":"1863.29","volume":"4305366","vol_ccy":"430536.6","vol_ccy_quote":"800447118.893","confirm":1},{"ts":1691582400000,"open":"1863.29","high":"1871.99","low":"1846.15","close":"1855.62","volume":"7263512","vol_ccy":"726351.2","vol_ccy_quote":"1348659966.113","confirm":1},{"ts":1691625600000,"open":"1855.61","high":"1858.54","low":"1849.87","close":"1851.09","volume":"3164294","vol_ccy":"316429.4","vol_ccy_quote":"586462808.158","confirm":1},{"ts":1691668800000,"open":"1851.1","high":"1866.19","low":"1846.21","close":"1852.25","volume":"7662193","vol_ccy":"766219.3","vol_ccy_quote":"1421367007.375","confirm":1},{"ts":1691712000000,"open":"1852.25","high":"1855.25","low":"1843","close":"1851.4","volume":"3210304","vol_ccy":"321030.4","vol_ccy_quote":"593551687.653","confirm":1},{"ts":1691755200000,"open":"1851.4","high":"1858.47","low":"1838.19","close":"1848.68","volume":"6168180","vol_ccy":"616818","vol_ccy_quote":"1140059664.448","confirm":1},{"ts":1691798400000,"open":"1848.69","high":"1854","low":"1847.26","close":"1850.9","volume":"1864584","vol_ccy":"186458.4","vol_ccy_quote":"344968843.253","confirm":1},{"ts":1691841600000,"open":"1850.91","high":"1853.65","low":"1846.17","close":"1850.42","volume":"1540042","vol_ccy":"154004.2","vol_ccy_quote":"284971131.926","confirm":1},{"ts":1691884800000,"open":"1850.41","high":"1851.73","low":"1846.62","close":"1849.71","volume":"1342323","vol_ccy":"134232.3","vol_ccy_quote":"248273846.46","confirm":1},{"ts":1691928000000,"open":"1849.7","high":"1862.58","low":"1835.01","close":"1841.4","volume":"5573500","vol_ccy":"557350","vol_ccy_quote":"1030139840.42","confirm":1},{"ts":1691971200000,"open":"1841.4","high":"1852.58","low":"1835.34","close":"1848.32","volume":"5345474","vol_ccy":"534547.4","vol_ccy_quote":"986475381.245","confirm":1},{"ts":1692014400000,"open":"1848.32","high":"1856.5","low":"1839.5","close":"1845.78","volume":"5973487","vol_ccy":"597348.7","vol_ccy_quote":"1104042063.439","confirm":1},{"ts":1692057600000,"open":"1845.78","high":"1847.48","low":"1839.12","close":"1840.79","volume":"2732832","vol_ccy":"273283.2","vol_ccy_quote":"503748322.596","confirm":1},{"ts":1692100800000,"open":"1840.78","high":"1846","low":"1813","close":"1829.39","volume":"7929078","vol_ccy":"792907.8","vol_ccy_quote":"1451685892.367","confirm":1},{"ts":1692144000000,"open":"1829.38","high":"1831.96","low":"1820","close":"1825.39","volume":"4154955","vol_ccy":"415495.5","vol_ccy_quote":"758702810.907","confirm":1},{"ts":1692187200000,"open":"1825.39","high":"1829.6","low":"1796.16","close":"1807.96","volume":"10354090","vol_ccy":"1035409","vol_ccy_quote":"1880186329.455","confirm":1},{"ts":1692230400000,"open":"1807.98","high":"1810.82","low":"1775","close":"1788.27","volume":"10330025","vol_ccy":"1033002.5","vol_ccy_quote":"1852418552.261","confirm":1},{"ts":1692273600000,"open":"1788.27","high":"1793.61","low":"1466.64","close":"1680.4","volume":"40522106","vol_ccy":"4052210.6","vol_ccy_quote":"6868232406.496","confirm":1},{"ts":1692316800000,"open":"1680.4","high":"1698.32","low":"1660.09","close":"1685.7","volume":"11868867","vol_ccy":"1186886.7","vol_ccy_quote":"1998746358.169","confirm":1},{"ts":1692360000000,"open":"1685.7","high":"1686.79","low":"1637.34","close":"1661.61","volume":"13903213","vol_ccy":"1390321.3","vol_ccy_quote":"2313814427.24","confirm":1},{"ts":1692403200000,"open":"1661.62","high":"1671.91","low":"1654.19","close":"1660.1","volume":"3709117","vol_ccy":"370911.7","vol_ccy_quote":"616105951.465","confirm":1},{"ts":1692446400000,"open":"1660.1","high":"1697.49","low":"1658.07","close":"1669.94","volume":"8040132","vol_ccy":"804013.2","vol_ccy_quote":"1348273819.761","confirm":1},{"ts":1692489600000,"open":"1669.94","high":"1675.58","low":"1661.66","close":"1674.56","volume":"3844736","vol_ccy":"384473.6","vol_ccy_quote":"641528303.482","confirm":1},{"ts":1692532800000,"open":"1674.56","high":"1694.99","low":"1663.87","close":"1685.01","volume":"5520635","vol_ccy":"552063.5","vol_ccy_quote":"926084970.338","confirm":1},{"ts":1692576000000,"open":"1685.01","high":"1688.95","low":"1659.19","close":"1672.94","volume":"6186078","vol_ccy":"618607.8","vol_ccy_quote":"1035638844.19","confirm":1},{"ts":1692619200000,"open":"1672.94","high":"1684","low":"1647.92","close":"1667.59","volume":"8729647","vol_ccy":"872964.7","vol_ccy_quote":"1454532801.028","confirm":1},{"ts":1692662400000,"open":"1667.59","high":"1669.16","low":"1660.17","close":"1662.62","volume":"3091650","vol_ccy":"309165","vol_ccy_quote":"514562268.592","confirm":1},{"ts":1692705600000,"open":"1662.62","high":"1667.42","low":"1573.23","close":"1635.16","volume":"20638832","vol_ccy":"2063883.2","vol_ccy_quote":"3365432849.818","confirm":1},{"ts":1692748800000,"open":"1635.16","high":"1658.8","low":"1629.3","close":"1642.16","volume":"7679535","vol_ccy":"767953.5","vol_ccy_quote":"1260865090.843","confirm":1},{"ts":1692792000000,"open":"1642.16","high":"1706.11","low":"1633.61","close":"1679.44","volume":"15632680","vol_ccy":"1563268","vol_ccy_quote":"2613019501.617","confirm":1},{"ts":1692835200000,"open":"1679.43","high":"1683.64","low":"1666.2","close":"1667.63","volume":"4488487","vol_ccy":"448848.7","vol_ccy_quote":"751505506.272","confirm":1},{"ts":1692878400000,"open":"1667.62","high":"1670.13","low":"1635","close":"1660.8","volume":"9507838","vol_ccy":"950783.8","vol_ccy_quote":"1570682970.53","confirm":1},{"ts":1692921600000,"open":"1660.8","high":"1664.4","low":"1645.43","close":"1654.05","volume":"4242954","vol_ccy":"424295.4","vol_ccy_quote":"701782998.557","confirm":1},{"ts":1692964800000,"open":"1654.06","high":"1677.97","low":"1635.34","close":"1653.73","volume":"11366486","vol_ccy":"1136648.6","vol_ccy_quote":"1879015320.461","confirm":1},{"ts":1693008000000,"open":"1653.73","high":"1655.64","low":"1646.33","close":"1650.68","volume":"1995304","vol_ccy":"199530.4","vol_ccy_quote":"329506731.981","confirm":1},{"ts":1693051200000,"open":"1650.68","high":"1652.98","low":"1644.12","close":"1647.21","volume":"1654995","vol_ccy":"165499.5","vol_ccy_quote":"272797496.014","confirm":1},{"ts":1693094400000,"open":"1647.22","high":"1654.88","low":"1646.3","close":"1649.36","volume":"1778537","vol_ccy":"177853.7","vol_ccy_quote":"293465010.331","confirm":1},{"ts":1693137600000,"open":"1649.35","high":"1660.05","low":"1648.73","close":"1658.31","volume":"3462753","vol_ccy":"346275.3","vol_ccy_quote":"573294721.796","confirm":1},{"ts":1693180800000,"open":"1658.31","high":"1658.33","low":"1618","close":"1640.21","volume":"7159148","vol_ccy":"715914.8","vol_ccy_quote":"1173805521.262","confirm":1},{"ts":1693224000000,"open":"1640.21","high":"1664.75","low":"1638","close":"1653.23","volume":"7523125","vol_ccy":"752312.5","vol_ccy_quote":"1242034254.835","confirm":1},{"ts":1693267200000,"open":"1653.23","high":"1662.55","low":"1640.01","close":"1642.21","volume":"4782673","vol_ccy":"478267.3","vol_ccy_quote":"789175429.758","confirm":1},{"ts":1693310400000,"open":"1642.28","high":"1747","low":"1640.52","close":"1729.25","volume":"25061542","vol_ccy":"2506154.2","vol_ccy_quote":"4289358815.458","confirm":1},{"ts":1693353600000,"open":"1729.25","high":"1731.11","low":"1711.17","close":"1716.21","volume":"4601224","vol_ccy":"460122.4","vol_ccy_quote":"790806794.246","confirm":1},{"ts":1693396800000,"open":"1716.2","high":"1722.61","low":"1695","close":"1705.37","volume":"7909015","vol_ccy":"790901.5","vol_ccy_quote":"1350595287.582","confirm":1},{"ts":1693440000000,"open":"1705.37","high":"1730","low":"1697.07","close":"1713.51","volume":"4600939","vol_ccy":"460093.9","vol_ccy_quote":"787093178.618","confirm":1},{"ts":1693483200000,"open":"1713.51","high":"1714.19","low":"1628.53","close":"1646.13","volume":"17599494","vol_ccy":"1759949.4","vol_ccy_quote":"2939698931.613","confirm":1},{"ts":1693526400000,"open":"1646.14","high":"1654.49","low":"1641.11","close":"1646.67","volume":"3253425","vol_ccy":"325342.5","vol_ccy_quote":"536050277.661","confirm":1},{"ts":1693569600000,"open":"1646.67","high":"1652.73","low":"1601.25","close":"1629.05","volume":"13874047","vol_ccy":"1387404.7","vol_ccy_quote":"2256643683.099","confirm":1},{"ts":1693612800000,"open":"1629.06","high":"1637","low":"1628","close":"1634.57","volume":"2367084","vol_ccy":"236708.4","vol_ccy_quote":"386385640.301","confirm":1},{"ts":1693656000000,"open":"1634.57","high":"1645.97","low":"1628","close":"1637.28","volume":"3379226","vol_ccy":"337922.6","vol_ccy_quote":"553113366.286","confirm":1},{"ts":1693699200000,"open":"1637.28","high":"1638.77","low":"1631.2","close":"1634.37","volume":"1596427","vol_ccy":"159642.7","vol_ccy_quote":"260919249.394","confirm":1},{"ts":1693742400000,"open":"1634.36","high":"1648.88","low":"1624.35","close":"1635.9","volume":"5159118","vol_ccy":"515911.8","vol_ccy_quote":"843867536.786","confirm":1},{"ts":1693785600000,"open":"1635.9","high":"1644.92","low":"1631.38","close":"1632.35","volume":"3043981","vol_ccy":"304398.1","vol_ccy_quote":"498341851.819","confirm":1},{"ts":1693828800000,"open":"1632.35","high":"1636.25","low":"1616.19","close":"1630.65","volume":"6415066","vol_ccy":"641506.6","vol_ccy_quote":"1043962243.772","confirm":1},{"ts":1693872000000,"open":"1630.65","high":"1638.88","low":"1609.41","close":"1635.2","volume":"6499865","vol_ccy":"649986.5","vol_ccy_quote":"1055613294.692","confirm":1},{"ts":1693915200000,"open":"1635.21","high":"1648.65","low":"1626","close":"1634.78","volume":"5903212","vol_ccy":"590321.2","vol_ccy_quote":"965717764.485","confirm":1},{"ts":1693958400000,"open":"1634.78","high":"1640.34","low":"1628","close":"1632.49","volume":"2904105","vol_ccy":"290410.5","vol_ccy_quote":"474187624.834","confirm":1},{"ts":1694001600000,"open":"1632.5","high":"1673.49","low":"1608.23","close":"1633.08","volume":"12286271","vol_ccy":"1228627.1","vol_ccy_quote":"2007680584.986","confirm":1},{"ts":1694044800000,"open":"1633.08","high":"1642.33","low":"1626.35","close":"1627.81","volume":"3482836","vol_ccy":"348283.6","vol_ccy_quote":"569485872.127","confirm":1},{"ts":1694088000000,"open":"1627.82","high":"1659.86","low":"1623.48","close":"1647.67","volume":"8055145","vol_ccy":"805514.5","vol_ccy_quote":"1321069045.534","confirm":1},{"ts":1694131200000,"open":"1647.66","high":"1659.19","low":"1616","close":"1626","volume":"8057635","vol_ccy":"805763.5","vol_ccy_quote":"1318943496.014","confirm":1},{"ts":1694174400000,"open":"1626","high":"1639.7","low":"1624.5","close":"1636.27","volume":"3786018","vol_ccy":"378601.8","vol_ccy_quote":"617616415.263","confirm":1},{"ts":1694217600000,"open":"1636.27","high":"1636.76","low":"1631.76","close":"1635.15","volume":"1456253","vol_ccy":"145625.3","vol_ccy_quote":"238027058.697","confirm":1},{"ts":1694260800000,"open":"1635.15","high":"1637.72","low":"1630.01","close":"1635.41","volume":"1550953","vol_ccy":"155095.3","vol_ccy_quote":"253477138.013","confirm":1},{"ts":1694304000000,"open":"1635.41","high":"1635.68","low":"1617.77","close":"1624.42","volume":"4024737","vol_ccy":"402473.7","vol_ccy_quote":"654287385.693","confirm":1},{"ts":1694347200000,"open":"1624.41","high":"1628.88","low":"1588.74","close":"1617.04","volume":"8967266","vol_ccy":"896726.6","vol_ccy_quote":"1447751356.059","confirm":1},{"ts":1694390400000,"open":"1617.05","high":"1619","low":"1573.15","close":"1586.51","volume":"10331239","vol_ccy":"1033123.9","vol_ccy_quote":"1651588301.05","confirm":1},{"ts":1694433600000,"open":"1586.52","high":"1598.62","low":"1530.56","close":"1551.96","volume":"17675938","vol_ccy":"1767593.8","vol_ccy_quote":"2761931809.046","confirm":1},{"ts":1694476800000,"open":"1551.96","high":"1627.01","low":"1549.7","close":"1609.92","volume":"15310541","vol_ccy":"1531054.1","vol_ccy_quote":"2431821811.183","confirm":1},{"ts":1694520000000,"open":"1609.95","high":"1623.53","low":"1583.61","close":"1593.21","volume":"10232089","vol_ccy":"1023208.9","vol_ccy_quote":"1638488923.072","confirm":1},{"ts":1694563200000,"open":"1593.2","high":"1607.6","low":"1580.5","close":"1604.47","volume":"7433654","vol_ccy":"743365.4","vol_ccy_quote":"1184550275.381","confirm":1},{"ts":1694606400000,"open":"1604.48","high":"1619.14","low":"1592.03","close":"1607.4","volume":"8300839","vol_ccy":"830083.9","vol_ccy_quote":"1331499335.577","confirm":1},{"ts":1694649600000,"open":"1607.4","high":"1638.84","low":"1606.89","close":"1624.67","volume":"8157833","vol_ccy":"815783.3","vol_ccy_quote":"1323997793.319","confirm":1},{"ts":1694692800000,"open":"1624.67","high":"1644.99","low":"1617","close":"1626.32","volume":"9297752","vol_ccy":"929775.2","vol_ccy_quote":"1516000138.985","confirm":1},{"ts":1694736000000,"open":"1626.33","high":"1635.82","low":"1617.08","close":"1620.89","volume":"4470904","vol_ccy":"447090.4","vol_ccy_quote":"728053766.2","confirm":1},{"ts":1694779200000,"open":"1620.88","high":"1654.7","low":"1611","close":"1641.18","volume":"7382236","vol_ccy":"738223.6","vol_ccy_quote":"1202951840.191","confirm":1},{"ts":1694822400000,"open":"1641.18","high":"1653","low":"1631.45","close":"1635.84","volume":"4541571","vol_ccy":"454157.1","vol_ccy_quote":"745039501.195","confirm":1},{"ts":1694865600000,"open":"1635.83","high":"1639.57","low":"1631.1","close":"1634.4","volume":"1849329","vol_ccy":"184932.9","vol_ccy_quote":"302485449.488","confirm":1},{"ts":1694908800000,"open":"1634.4","high":"1635.59","low":"1618.78","close":"1629.4","volume":"3619937","vol_ccy":"361993.7","vol_ccy_quote":"589341221.632","confirm":1},{"ts":1694952000000,"open":"1629.4","high":"1632.5","low":"1611.3","close":"1622.53","volume":"3937526","vol_ccy":"393752.6","vol_ccy_quote":"638719790.036","confirm":1},{"ts":1694995200000,"open":"1622.58","high":"1659.48","low":"1600","close":"1655.72","volume":"10437891","vol_ccy":"1043789.1","vol_ccy_quote":"1704387916.503","confirm":1},{"ts":1695038400000,"open":"1655.73","high":"1669","low":"1633","close":"1636.62","volume":"8833977","vol_ccy":"883397.7","vol_ccy_quote":"1458613058.245","confirm":1},{"ts":1695081600000,"open":"1636.62","high":"1661.26","low":"1626.19","close":"1647.67","volume":"6898988","vol_ccy":"689898.8","vol_ccy_quote":"1132998374.349","confirm":1},{"ts":1695124800000,"open":"1647.67","high":"1659.84","low":"1634","close":"1643.49","volume":"7582640","vol_ccy":"758264","vol_ccy_quote":"1248437946.214","confirm":1},{"ts":1695168000000,"open":"1643.49","high":"1649.54","low":"1617","close":"1629.66","volume":"6329495","vol_ccy":"632949.5","vol_ccy_quote":"1033542173.536","confirm":1},{"ts":1695211200000,"open":"1629.67","high":"1641","low":"1603.69","close":"1622.37","volume":"8566070","vol_ccy":"856607","vol_ccy_quote":"1391238114.913","confirm":1},{"ts":1695254400000,"open":"1622.37","high":"1625.72","low":"1587.27","close":"1594.92","volume":"8809378","vol_ccy":"880937.8","vol_ccy_quote":"1417708304.357","confirm":1},{"ts":1695297600000,"open":"1594.92","high":"1597.03","low":"1565.81","close":"1583.89","volume":"8686591","vol_ccy":"868659.1","vol_ccy_quote":"1375487944.227","confirm":1},{"ts":1695340800000,"open":"1583.89","high":"1602.9","low":"1576","close":"1597.04","volume":"5410178","vol_ccy":"541017.8","vol_ccy_quote":"861679307.705","confirm":1},{"ts":1695384000000,"open":"1597.05","high":"1600.83","low":"1586.72","close":"1593.32","volume":"3900800","vol_ccy":"390080","vol_ccy_quote":"621834760.071","confirm":1},{"ts":1695427200000,"open":"1593.32","high":"1598.14","low":"1589.8","close":"1593.41","volume":"2109326","vol_ccy":"210932.6","vol_ccy_quote":"336136619.426","confirm":1},{"ts":1695470400000,"open":"1593.42","high":"1595.49","low":"1587.68","close":"1593.74","volume":"1801942","vol_ccy":"180194.2","vol_ccy_quote":"286887206.216","confirm":1},{"ts":1695513600000,"open":"1593.75","high":"1596.24","low":"1590.8","close":"1593.98","volume":"1347416","vol_ccy":"134741.6","vol_ccy_quote":"214690331.903","confirm":1},{"ts":1695556800000,"open":"1593.97","high":"1601.61","low":"1567.84","close":"1580.76","volume":"6351125","vol_ccy":"635112.5","vol_ccy_quote":"1008073302.448","confirm":1},{"ts":1695600000000,"open":"1580.77","high":"1589.07","low":"1562.2","close":"1569.08","volume":"6850118","vol_ccy":"685011.8","vol_ccy_quote":"1079425977.47","confirm":1},{"ts":1695643200000,"open":"1569.08","high":"1597.75","low":"1563.99","close":"1588.38","volume":"6896872","vol_ccy":"689687.2","vol_ccy_quote":"1092877799.682","confirm":1},{"ts":1695686400000,"open":"1588.37","high":"1599.79","low":"1585.67","close":"1591.85","volume":"4055261","vol_ccy":"405526.1","vol_ccy_quote":"645202752.671","confirm":1},{"ts":1695729600000,"open":"1591.85","high":"1595.45","low":"1579.49","close":"1593.79","volume":"5177093","vol_ccy":"517709.3","vol_ccy_quote":"821782147.009","confirm":1},{"ts":1695772800000,"open":"1593.8","high":"1634.84","low":"1589.19","close":"1629.81","volume":"9068439","vol_ccy":"906843.9","vol_ccy_quote":"1459427742.699","confirm":1},{"ts":1695816000000,"open":"1629.8","high":"1631.92","low":"1582.7","close":"1598.64","volume":"11080438","vol_ccy":"1108043.8","vol_ccy_quote":"1778120026.895","confirm":1},{"ts":1695859200000,"open":"1598.64","high":"1638.35","low":"1597.9","close":"1623.92","volume":"8864676","vol_ccy":"886467.6","vol_ccy_quote":"1433892297.6","confirm":1},{"ts":1695902400000,"open":"1623.92","high":"1668.45","low":"1621.36","close":"1652.88","volume":"13804613","vol_ccy":"1380461.3","vol_ccy_quote":"2274938903.203","confirm":1},{"ts":1695945600000,"open":"1652.88","high":"1688.61","low":"1648.31","close":"1668.84","volume":"9134671","vol_ccy":"913467.1","vol_ccy_quote":"1525837487.382","confirm":1},{"ts":1695988800000,"open":"1668.84","high":"1685.28","low":"1655.28","close":"1667.41","volume":"9020044","vol_ccy":"902004.4","vol_ccy_quote":"1505238660.57","confirm":1},{"ts":1696032000000,"open":"1667.4","high":"1679.65","low":"1666.09","close":"1675.76","volume":"2528090","vol_ccy":"252809","vol_ccy_quote":"422910850.899","confirm":1},{"ts":1696075200000,"open":"1675.75","high":"1695","low":"1665","close":"1671.32","volume":"6230767","vol_ccy":"623076.7","vol_ccy_quote":"1047031082.241","confirm":1},{"ts":1696118400000,"open":"1671.31","high":"1692.6","low":"1670.45","close":"1688.69","volume":"3811317","vol_ccy":"381131.7","vol_ccy_quote":"640981329.7","confirm":1},{"ts":1696161600000,"open":"1688.69","high":"1785.54","low":"1667.66","close":"1734","volume":"11278958","vol_ccy":"1127895.8","vol_ccy_quote":"1928621272.846","confirm":1},{"ts":1696204800000,"open":"1734","high":"1745.42","low":"1711.99","close":"1725.41","volume":"7598434","vol_ccy":"759843.4","vol_ccy_quote":"1313105542.325","confirm":1},{"ts":1696248000000,"open":"1725.4","high":"1734.95","low":"1631","close":"1662.41","volume":"17329165","vol_ccy":"1732916.5","vol_ccy_quote":"2920239515.138","confirm":1},{"ts":1696291200000,"open":"1662.3","high":"1670.79","low":"1650","close":"1656.35","volume":"4391953","vol_ccy":"439195.3","vol_ccy_quote":"730029750.573","confirm":1},{"ts":1696334400000,"open":"1656.36","high":"1663.33","low":"1643","close":"1657.08","volume":"7052382","vol_ccy":"705238.2","vol_ccy_quote":"1165713380.616","confirm":1},{"ts":1696377600000,"open":"1657.08","high":"1657.89","low":"1616","close":"1646.9","volume":"7084813","vol_ccy":"708481.3","vol_ccy_quote":"1162378964.287","confirm":1},{"ts":1696420800000,"open":"1646.9","high":"1655","low":"1626.71","close":"1646.44","volume":"8231507","vol_ccy":"823150.7","vol_ccy_quote":"1351157627.976","confirm":1},{"ts":1696464000000,"open":"1646.43","high":"1655.55","low":"1632","close":"1636.8","volume":"3758181","vol_ccy":"375818.1","vol_ccy_quote":"616918888.096","confirm":1},{"ts":1696507200000,"open":"1636.8","high":"1649.8","low":"1605","close":"1612.05","volume":"12066136","vol_ccy":"1206613.6","vol_ccy_quote":"1960621353.221","confirm":1},{"ts":1696550400000,"open":"1612.07","high":"1639.95","low":"1612.07","close":"1634.8","volume":"5182123","vol_ccy":"518212.3","vol_ccy_quote":"843778571.042","confirm":1},{"ts":1696593600000,"open":"1634.79","high":"1663","low":"1610.92","close":"1644.92","volume":"11660687","vol_ccy":"1166068.7","vol_ccy_quote":"1909098463.224","confirm":1},{"ts":1696636800000,"open":"1644.92","high":"1647.78","low":"1636.01","close":"1638.84","volume":"2346222","vol_ccy":"234622.2","vol_ccy_quote":"385033118.803","confirm":1},{"ts":1696680000000,"open":"1638.83","high":"1643.37","low":"1630","close":"1634.2","volume":"2359667","vol_ccy":"235966.7","vol_ccy_quote":"386152687.693","confirm":1},{"ts":1696723200000,"open":"1634.2","high":"1641.5","low":"1616.06","close":"1617.87","volume":"4674968","vol_ccy":"467496.8","vol_ccy_quote":"761149894.578","confirm":1},{"ts":1696766400000,"open":"1617.87","high":"1639.5","low":"1616.79","close":"1632.83","volume":"4482474","vol_ccy":"448247.4","vol_ccy_quote":"730737137.625","confirm":1},{"ts":1696809600000,"open":"1632.83","high":"1636.62","low":"1580","close":"1591","volume":"11414297","vol_ccy":"1141429.7","vol_ccy_quote":"1835041483.438","confirm":1},{"ts":1696852800000,"open":"1591.01","high":"1598.13","low":"1543.11","close":"1580.1","volume":"15405879","vol_ccy":"1540587.9","vol_ccy_quote":"2425508463.395","confirm":1},{"ts":1696896000000,"open":"1580.01","high":"1594.98","low":"1576.06","close":"1579.45","volume":"5686376","vol_ccy":"568637.6","vol_ccy_quote":"902037006.207","confirm":1},{"ts":1696939200000,"open":"1579.39","high":"1588.8","low":"1547.33","close":"1567.94","volume":"11382493","vol_ccy":"1138249.3","vol_ccy_quote":"1785862181.473","confirm":1},{"ts":1696982400000,"open":"1567.92","high":"1578.98","low":"1540.86","close":"1572.93","volume":"9684928","vol_ccy":"968492.8","vol_ccy_quote":"1514081786.768","confirm":1},{"ts":1697025600000,"open":"1572.93","high":"1577","low":"1548.55","close":"1566.77","volume":"8891824","vol_ccy":"889182.4","vol_ccy_quote":"1389067070.692","confirm":1},{"ts":1697068800000,"open":"1566.78","high":"1568.99","low":"1533.69","close":"1552.07","volume":"7771916","vol_ccy":"777191.6","vol_ccy_quote":"1206670202.657","confirm":1},{"ts":1697112000000,"open":"1552.07","high":"1554.38","low":"1516.11","close":"1539.6","volume":"10652486","vol_ccy":"1065248.6","vol_ccy_quote":"1636646627.1","confirm":1},{"ts":1697155200000,"open":"1539.61","high":"1555.27","low":"1537.71","close":"1546.75","volume":"5599616","vol_ccy":"559961.6","vol_ccy_quote":"865469036.139","confirm":1},{"ts":1697198400000,"open":"1546.76","high":"1576.8","low":"1537.38","close":"1552.28","volume":"8292283","vol_ccy":"829228.3","vol_ccy_quote":"1287543507.405","confirm":1},{"ts":1697241600000,"open":"1552.29","high":"1556.74","low":"1543.72","close":"1547.35","volume":"2692998","vol_ccy":"269299.8","vol_ccy_quote":"417547420.386","confirm":1},{"ts":1697284800000,"open":"1547.36","high":"1562.99","low":"1546.18","close":"1554.77","volume":"2873684","vol_ccy":"287368.4","vol_ccy_quote":"446670876.554","confirm":1},{"ts":1697328000000,"open":"1554.77","high":"1560.44","low":"1549.25","close":"1555.6","volume":"1992920","vol_ccy":"199292","vol_ccy_quote":"309955417.783","confirm":1},{"ts":1697371200000,"open":"1555.6","high":"1567.29","low":"1548.5","close":"1557.85","volume":"4994725","vol_ccy":"499472.5","vol_ccy_quote":"777964511.913","confirm":1},{"ts":1697414400000,"open":"1557.85","high":"1589.49","low":"1554.92","close":"1582.74","volume":"9602899","vol_ccy":"960289.9","vol_ccy_quote":"1514985984.659","confirm":1},{"ts":1697457600000,"open":"1582.75","high":"1645","low":"1565","close":"1599.29","volume":"21082229","vol_ccy":"2108222.9","vol_ccy_quote":"3368638688.061","confirm":1},{"ts":1697500800000,"open":"1599.29","high":"1600.73","low":"1582.35","close":"1584.71","volume":"5262440","vol_ccy":"526244","vol_ccy_quote":"836510805.119","confirm":1},{"ts":1697544000000,"open":"1584.71","high":"1586.33","low":"1550","close":"1564.7","volume":"8517623","vol_ccy":"851762.3","vol_ccy_quote":"1336782079.551","confirm":1},{"ts":1697587200000,"open":"1564.69","high":"1586","low":"1562.03","close":"1578.82","volume":"7784541","vol_ccy":"778454.1","vol_ccy_quote":"1225458820.883","confirm":1},{"ts":1697630400000,"open":"1578.82","high":"1582","low":"1555.55","close":"1563.71","volume":"5401102","vol_ccy":"540110.2","vol_ccy_quote":"847701462.821","confirm":1},{"ts":1697673600000,"open":"1563.71","high":"1567.59","low":"1540.69","close":"1553.87","volume":"7071157","vol_ccy":"707115.7","vol_ccy_quote":"1096307515.685","confirm":1},{"ts":1697716800000,"open":"1553.87","high":"1574.99","low":"1550.38","close":"1566.97","volume":"8652314","vol_ccy":"865231.4","vol_ccy_quote":"1352117883.395","confirm":1},{"ts":1697760000000,"open":"1566.98","high":"1631.05","low":"1560.71","close":"1613.63","volume":"14801436","vol_ccy":"1480143.6","vol_ccy_quote":"2366576820.255","confirm":1},{"ts":1697803200000,"open":"1613.64","high":"1616.88","low":"1596.93","close":"1603.9","volume":"6699412","vol_ccy":"669941.2","vol_ccy_quote":"1075997943.514","confirm":1},{"ts":1697846400000,"open":"1603.89","high":"1610","low":"1592","close":"1608.94","volume":"3821509","vol_ccy":"382150.9","vol_ccy_quote":"612095297.716","confirm":1},{"ts":1697889600000,"open":"1608.93","high":"1644.84","low":"1601.77","close":"1628.97","volume":"8794324","vol_ccy":"879432.4","vol_ccy_quote":"1429423072.477","confirm":1},{"ts":1697932800000,"open":"1628.96","high":"1649.5","low":"1623.1","close":"1628.75","volume":"7406859","vol_ccy":"740685.9","vol_ccy_quote":"1210505481.633","confirm":1},{"ts":1697976000000,"open":"1628.75","high":"1668.98","low":"1620.13","close":"1663.56","volume":"6931835","vol_ccy":"693183.5","vol_ccy_quote":"1139210687.005","confirm":1},{"ts":1698019200000,"open":"1663.56","high":"1706.21","low":"1656.6","close":"1677.1","volume":"15857847","vol_ccy":"1585784.7","vol_ccy_quote":"2668439248.804","confirm":1},{"ts":1698062400000,"open":"1677.11","high":"1807.75","low":"1663.35","close":"1767","volume":"25391410","vol_ccy":"2539141","vol_ccy_quote":"4377116292.993","confirm":1},{"ts":1698105600000,"open":"1767","high":"1850.75","low":"1758.6","close":"1845.96","volume":"21024998","vol_ccy":"2102499.8","vol_ccy_quote":"3814487163.311","confirm":1},{"ts":1698148800000,"open":"1845.95","high":"1855","low":"1756","close":"1785.32","volume":"19606402","vol_ccy":"1960640.2","vol_ccy_quote":"3527501598.425","confirm":1},{"ts":1698192000000,"open":"1785","high":"1807.3","low":"1760","close":"1786","volume":"10027794","vol_ccy":"1002779.4","vol_ccy_quote":"1788896051.244","confirm":1},{"ts":1698235200000,"open":"1786","high":"1820","low":"1775.13","close":"1787.29","volume":"12182446","vol_ccy":"1218244.6","vol_ccy_quote":"2187320366.833","confirm":1},{"ts":1698278400000,"open":"1787.29","high":"1871","low":"1779.2","close":"1813.51","volume":"18184724","vol_ccy":"1818472.4","vol_ccy_quote":"3323010690.1","confirm":1},{"ts":1698321600000,"open":"1813.51","high":"1825.76","low":"1760.88","close":"1803.33","volume":"13407412","vol_ccy":"1340741.2","vol_ccy_quote":"2399282748.123","confirm":1},{"ts":1698364800000,"open":"1803.32","high":"1804.05","low":"1772.54","close":"1781.87","volume":"7689528","vol_ccy":"768952.8","vol_ccy_quote":"1374504207.5","confirm":1},{"ts":1698408000000,"open":"1781.87","high":"1797.74","low":"1741","close":"1779.58","volume":"10451518","vol_ccy":"1045151.8","vol_ccy_quote":"1854085290.136","confirm":1},{"ts":1698451200000,"open":"1779.59","high":"1804","low":"1778.8","close":"1788.19","volume":"4589003","vol_ccy":"458900.3","vol_ccy_quote":"821640629.005","confirm":1},{"ts":1698494400000,"open":"1788.19","high":"1792.2","low":"1768.41","close":"1776.53","volume":"4024358","vol_ccy":"402435.8","vol_ccy_quote":"717350903.971","confirm":1},{"ts":1698537600000,"open":"1776.53","high":"1793.47","low":"1762","close":"1788.73","volume":"4551800","vol_ccy":"455180","vol_ccy_quote":"810313183.668","confirm":1},{"ts":1698580800000,"open":"1788.73","high":"1812.88","low":"1786.46","close":"1795.47","volume":"5876379","vol_ccy":"587637.9","vol_ccy_quote":"1056275632.884","confirm":1},{"ts":1698624000000,"open":"1795.47","high":"1829","low":"1777.27","close":"1815.88","volume":"10336432","vol_ccy":"1033643.2","vol_ccy_quote":"1863617332.276","confirm":1},{"ts":1698667200000,"open":"1815.87","high":"1832.73","low":"1775.16","close":"1809.01","volume":"9415754","vol_ccy":"941575.4","vol_ccy_quote":"1701652878.253","confirm":1},{"ts":1698710400000,"open":"1809.01","high":"1820.26","low":"1782.05","close":"1809.57","volume":"8214261","vol_ccy":"821426.1","vol_ccy_quote":"1479485434.218","confirm":1},{"ts":1698753600000,"open":"1809.57","high":"1818.31","low":"1780.79","close":"1814.71","volume":"9008560","vol_ccy":"900856","vol_ccy_quote":"1621856183.963","confirm":1},{"ts":1698796800000,"open":"1814.72","high":"1829.94","low":"1792","close":"1800.03","volume":"6835559","vol_ccy":"683555.9","vol_ccy_quote":"1236277564.403","confirm":1},{"ts":1698840000000,"open":"1800.03","high":"1860","low":"1783","close":"1847.28","volume":"20344267","vol_ccy":"2034426.7","vol_ccy_quote":"3706016676.895","confirm":1},{"ts":1698883200000,"open":"1847.28","high":"1874.47","low":"1821","close":"1836.5","volume":"11965807","vol_ccy":"1196580.7","vol_ccy_quote":"2209667532.664","confirm":1},{"ts":1698926400000,"open":"1836.51","high":"1843.48","low":"1784.01","close":"1800.86","volume":"11518808","vol_ccy":"1151880.8","vol_ccy_quote":"2085570635.421","confirm":1},{"ts":1698969600000,"open":"1800.87","high":"1804.79","low":"1776.12","close":"1789.9","volume":"8450228","vol_ccy":"845022.8","vol_ccy_quote":"1513996916.52","confirm":1},{"ts":1699012800000,"open":"1789.91","high":"1834.13","low":"1785.11","close":"1832.44","volume":"9535810","vol_ccy":"953581","vol_ccy_quote":"1727789558.975","confirm":1},{"ts":1699056000000,"open":"1832.44","high":"1847.8","low":"1823.53","close":"1837.45","volume":"6699964","vol_ccy":"669996.4","vol_ccy_quote":"1229984586.885","confirm":1},{"ts":1699099200000,"open":"1837.46","high":"1871.35","low":"1828.4","close":"1856.15","volume":"5091206","vol_ccy":"509120.6","vol_ccy_quote":"940281200.531","confirm":1},{"ts":1699142400000,"open":"1856.16","high":"1897.69","low":"1846.3","close":"1888.19","volume":"11818312","vol_ccy":"1181831.2","vol_ccy_quote":"2219470111.243","confirm":1},{"ts":1699185600000,"open":"1888.19","high":"1914.57","low":"1853.27","close":"1891.72","volume":"15645959","vol_ccy":"1564595.9","vol_ccy_quote":"2952764736.214","confirm":1},{"ts":1699228800000,"open":"1891.72","high":"1900","low":"1869","close":"1898.5","volume":"8330247","vol_ccy":"833024.7","vol_ccy_quote":"1570471483.16","confirm":1},{"ts":1699272000000,"open":"1898.5","high":"1915","low":"1880.81","close":"1901","volume":"10936552","vol_ccy":"1093655.2","vol_ccy_quote":"2077600959.474","confirm":1},{"ts":1699315200000,"open":"1900.99","high":"1904","low":"1866.46","close":"1873.8","volume":"9548608","vol_ccy":"954860.8","vol_ccy_quote":"1799578473.104","confirm":1},{"ts":1699358400000,"open":"1873.8","high":"1907.5","low":"1850","close":"1885.14","volume":"14306716","vol_ccy":"1430671.6","vol_ccy_quote":"2687150093.287","confirm":1},{"ts":1699401600000,"open":"1885.14","high":"1892.95","low":"1873","close":"1881","volume":"4959550","vol_ccy":"495955","vol_ccy_quote":"933748967.645","confirm":1},{"ts":1699444800000,"open":"1881","high":"1905","low":"1879.47","close":"1888.61","volume":"8553667","vol_ccy":"855366.7","vol_ccy_quote":"1618893215.635","confirm":1},{"ts":1699488000000,"open":"1888.61","high":"1930","low":"1882","close":"1913.84","volume":"13929433","vol_ccy":"1392943.3","vol_ccy_quote":"2665178662.142","confirm":1},{"ts":1699531200000,"open":"1913.83","high":"2132","low":"1908.37","close":"2121.23","volume":"45385155","vol_ccy":"4538515.5","vol_ccy_quote":"9158254723.037","confirm":1},{"ts":1699574400000,"open":"2121.04","high":"2137.9","low":"2083.22","close":"2097.43","volume":"15493831","vol_ccy":"1549383.1","vol_ccy_quote":"3269706276.26","confirm":1},{"ts":1699617600000,"open":"2097.38","high":"2103.46","low":"2064.63","close":"2078.15","volume":"11551797","vol_ccy":"1155179.7","vol_ccy_quote":"2410402784.223","confirm":1},{"ts":1699660800000,"open":"2078.15","high":"2085.64","low":"2027.08","close":"2058.5","volume":"10299217","vol_ccy":"1029921.7","vol_ccy_quote":"2114746356.141","confirm":1},{"ts":1699704000000,"open":"2058.5","high":"2090.25","low":"2031.82","close":"2053.68","volume":"9317691","vol_ccy":"931769.1","vol_ccy_quote":"1925273985.3","confirm":1},{"ts":1699747200000,"open":"2053.67","high":"2060.96","low":"2010.46","close":"2048.5","volume":"7036489","vol_ccy":"703648.9","vol_ccy_quote":"1437586761.868","confirm":1},{"ts":1699790400000,"open":"2048.49","high":"2068.91","low":"2029.04","close":"2044.98","volume":"7373179","vol_ccy":"737317.9","vol_ccy_quote":"1512034669.605","confirm":1},{"ts":1699833600000,"open":"2044.98","high":"2074.48","low":"2028.17","close":"2047.37","volume":"11337842","vol_ccy":"1133784.2","vol_ccy_quote":"2325210042.77","confirm":1},{"ts":1699876800000,"open":"2047.21","high":"2118.06","low":"2040","close":"2053.83","volume":"20924982","vol_ccy":"2092498.2","vol_ccy_quote":"4347815360.174","confirm":1},{"ts":1699920000000,"open":"2053.95","high":"2064.68","low":"2026.71","close":"2032.76","volume":"9382957","vol_ccy":"938295.7","vol_ccy_quote":"1921468969.078","confirm":1},{"ts":1699963200000,"open":"2032.76","high":"2054.93","low":"1910","close":"1979.1","volume":"21244233","vol_ccy":"2124423.3","vol_ccy_quote":"4261308841.884","confirm":1},{"ts":1700006400000,"open":"1979.11","high":"2014.81","low":"1967.33","close":"2012.8","volume":"8257371","vol_ccy":"825737.1","vol_ccy_quote":"1641332379.657","confirm":1},{"ts":1700049600000,"open":"2012.8","high":"2063.54","low":"2002","close":"2059.08","volume":"13962655","vol_ccy":"1396265.5","vol_ccy_quote":"2833950919.242","confirm":1},{"ts":1700092800000,"open":"2059.08","high":"2091.96","low":"2036.03","close":"2069","volume":"12339969","vol_ccy":"1233996.9","vol_ccy_quote":"2543261557.184","confirm":1},{"ts":1700136000000,"open":"2069.01","high":"2069.69","low":"1938.4","close":"1961.81","volume":"20213567","vol_ccy":"2021356.7","vol_ccy_quote":"4042220604.414","confirm":1},{"ts":1700179200000,"open":"1961.81","high":"1991.53","low":"1954.19","close":"1965.93","volume":"8068261","vol_ccy":"806826.1","vol_ccy_quote":"1593339307.483","confirm":1},{"ts":1700222400000,"open":"1965.93","high":"1971.5","low":"1905","close":"1960.46","volume":"14960553","vol_ccy":"1496055.3","vol_ccy_quote":"2900691119.211","confirm":1},{"ts":1700265600000,"open":"1960.45","high":"1961.3","low":"1916.6","close":"1935.1","volume":"5931575","vol_ccy":"593157.5","vol_ccy_quote":"1150003693.133","confirm":1},{"ts":1700308800000,"open":"1935.11","high":"1971.24","low":"1930.89","close":"1963.02","volume":"6199329","vol_ccy":"619932.9","vol_ccy_quote":"1211823679.103","confirm":1},{"ts":1700352000000,"open":"1963.03","high":"1967.48","low":"1943.25","close":"1952.1","volume":"5243019","vol_ccy":"524301.9","vol_ccy_quote":"1025124225.657","confirm":1},{"ts":1700395200000,"open":"1952.09","high":"2016","low":"1945.13","close":"2011.94","volume":"8294198","vol_ccy":"829419.8","vol_ccy_quote":"1640283264.217","confirm":1},{"ts":1700438400000,"open":"2011.95","high":"2043.47","low":"1993.88","close":"2024.66","volume":"10050083","vol_ccy":"1005008.3","vol_ccy_quote":"2027024965.014","confirm":1},{"ts":1700481600000,"open":"2024.65","high":"2068","low":"1985","close":"2021.35","volume":"16938694","vol_ccy":"1693869.4","vol_ccy_quote":"3441525750.682","confirm":1},{"ts":1700524800000,"open":"2021.34","high":"2034.82","low":"2002.18","close":"2004.22","volume":"6701971","vol_ccy":"670197.1","vol_ccy_quote":"1350351662.385","confirm":1},{"ts":1700568000000,"open":"2004.22","high":"2025","low":"1929.2","close":"1933.42","volume":"27305166","vol_ccy":"2730516.6","vol_ccy_quote":"5408391062.803","confirm":1},{"ts":1700611200000,"open":"1933.16","high":"2030","low":"1928.8","close":"2014.67","volume":"10723128","vol_ccy":"1072312.8","vol_ccy_quote":"2134015763.428","confirm":1},{"ts":1700654400000,"open":"2014.66","high":"2093.13","low":"2010.66","close":"2063.34","volume":"16084769","vol_ccy":"1608476.9","vol_ccy_quote":"3295904231.532","confirm":1},{"ts":1700697600000,"open":"2063.34","high":"2089","low":"2037","close":"2062.5","volume":"8839354","vol_ccy":"883935.4","vol_ccy_quote":"1825388785.972","confirm":1},{"ts":1700740800000,"open":"2062.5","high":"2078.43","low":"2039.16","close":"2061.43","volume":"7936861","vol_ccy":"793686.1","vol_ccy_quote":"1633013244.692","confirm":1},{"ts":1700784000000,"open":"2061.44","high":"2129.95","low":"2058.66","close":"2097.29","volume":"11790855","vol_ccy":"1179085.5","vol_ccy_quote":"2467694739.228","confirm":1},{"ts":1700827200000,"open":"2097.29","high":"2133.99","low":"2052.14","close":"2079.6","volume":"12553617","vol_ccy":"1255361.7","vol_ccy_quote":"2635584200.608","confirm":1},{"ts":1700870400000,"open":"2079.59","high":"2090.62","low":"2065.61","close":"2070.71","volume":"4223274","vol_ccy":"422327.4","vol_ccy_quote":"878538111.955","confirm":1},{"ts":1700913600000,"open":"2070.71","high":"2086.68","low":"2066.35","close":"2082.62","volume":"3357561","vol_ccy":"335756.1","vol_ccy_quote":"697645430.301","confirm":1},{"ts":1700956800000,"open":"2082.63","high":"2095","low":"2067.27","close":"2084.66","volume":"4772709","vol_ccy":"477270.9","vol_ccy_quote":"994100566.105","confirm":1},{"ts":1701000000000,"open":"2084.66","high":"2090.81","low":"2036","close":"2062.44","volume":"11416871","vol_ccy":"1141687.1","vol_ccy_quote":"2357270362.225","confirm":1},{"ts":1701043200000,"open":"2062.45","high":"2071.56","low":"2016.02","close":"2025.19","volume":"9870852","vol_ccy":"987085.2","vol_ccy_quote":"2013858087.219","confirm":1},{"ts":1701086400000,"open":"2025.19","high":"2029.98","low":"1985.2","close":"2027.3","volume":"11643691","vol_ccy":"1164369.1","vol_ccy_quote":"2343795792.482","confirm":1},{"ts":1701129600000,"open":"2027.3","high":"2041.15","low":"1995.46","close":"2028.17","volume":"7922213","vol_ccy":"792221.3","vol_ccy_quote":"1597940230.621","confirm":1},{"ts":1701172800000,"open":"2028.18","high":"2076","low":"2019.01","close":"2048.64","volume":"11730645","vol_ccy":"1173064.5","vol_ccy_quote":"2404615648.683","confirm":1},{"ts":1701216000000,"open":"2048.64","high":"2076.74","low":"2039.1","close":"2052.6","volume":"7261677","vol_ccy":"726167.7","vol_ccy_quote":"1493613068.876","confirm":1},{"ts":1701259200000,"open":"2052.71","high":"2062.03","low":"2019.04","close":"2029.09","volume":"8366373","vol_ccy":"836637.3","vol_ccy_quote":"1702621072.447","confirm":1},{"ts":1701302400000,"open":"2029.08","high":"2046.98","low":"2020.5","close":"2045.32","volume":"6113014","vol_ccy":"611301.4","vol_ccy_quote":"1242708529.481","confirm":1},{"ts":1701345600000,"open":"2045.32","high":"2054.92","low":"2024.52","close":"2051.81","volume":"7418317","vol_ccy":"741831.7","vol_ccy_quote":"1512585922.778","confirm":1},{"ts":1701388800000,"open":"2051.81","high":"2113","low":"2044.7","close":"2092.81","volume":"13513621","vol_ccy":"1351362.1","vol_ccy_quote":"2823573081.374","confirm":1},{"ts":1701432000000,"open":"2092.81","high":"2110","low":"2070.5","close":"2087.66","volume":"9269495","vol_ccy":"926949.5","vol_ccy_quote":"1936935303.709","confirm":1},{"ts":1701475200000,"open":"2087.66","high":"2107.72","low":"2086.5","close":"2099.05","volume":"3815309","vol_ccy":"381530.9","vol_ccy_quote":"800451476.935","confirm":1},{"ts":1701518400000,"open":"2099.05","high":"2199.85","low":"2093.36","close":"2165.51","volume":"15043337","vol_ccy":"1504333.7","vol_ccy_quote":"3225610028.882","confirm":1},{"ts":1701561600000,"open":"2165.51","high":"2177.84","low":"2152.78","close":"2159.59","volume":"4854179","vol_ccy":"485417.9","vol_ccy_quote":"1050223156.098","confirm":1},{"ts":1701604800000,"open":"2159.59","high":"2223.45","low":"2149.36","close":"2193.39","volume":"9946612","vol_ccy":"994661.2","vol_ccy_quote":"2168131047.577","confirm":1},{"ts":1701648000000,"open":"2193.38","high":"2277.13","low":"2192.1","close":"2237.99","volume":"19684635","vol_ccy":"1968463.5","vol_ccy_quote":"4405468093.462","confirm":1},{"ts":1701691200000,"open":"2237.99","high":"2256","low":"2201","close":"2243.2","volume":"11202960","vol_ccy":"1120296","vol_ccy_quote":"2496983783.274","confirm":1},{"ts":1701734400000,"open":"2243.21","high":"2253.41","low":"2186","close":"2204.62","volume":"9711420","vol_ccy":"971142","vol_ccy_quote":"2151815860.539","confirm":1},{"ts":1701777600000,"open":"2204.61","high":"2312","low":"2199.2","close":"2293.6","volume":"20920613","vol_ccy":"2092061.3","vol_ccy_quote":"4729607634.024","confirm":1},{"ts":1701820800000,"open":"2293.79","high":"2312.92","low":"2233.03","close":"2252.74","volume":"12739666","vol_ccy":"1273966.6","vol_ccy_quote":"2899129123.349","confirm":1},{"ts":1701864000000,"open":"2252.74","high":"2285.63","low":"2218.3","close":"2233.28","volume":"9334673","vol_ccy":"933467.3","vol_ccy_quote":"2106228676.108","confirm":1},{"ts":1701907200000,"open":"2233.31","high":"2270","low":"2222.05","close":"2236.69","volume":"8140697","vol_ccy":"814069.7","vol_ccy_quote":"1828899257.922","confirm":1},{"ts":1701950400000,"open":"2236.47","high":"2385.13","low":"2232.22","close":"2356.27","volume":"19268919","vol_ccy":"1926891.9","vol_ccy_quote":"4477708004.518","confirm":1},{"ts":1701993600000,"open":"2356.26","high":"2395","low":"2346.52","close":"2366.64","volume":"10226622","vol_ccy":"1022662.2","vol_ccy_quote":"2421075928.602","confirm":1},{"ts":1702036800000,"open":"2366.64","high":"2378.35","low":"2335.5","close":"2359","volume":"9396897","vol_ccy":"939689.7","vol_ccy_quote":"2214620944.04","confirm":1},{"ts":1702080000000,"open":"2359","high":"2407.39","low":"2349.56","close":"2358.38","volume":"10204756","vol_ccy":"1020475.6","vol_ccy_quote":"2420228974.022","confirm":1},{"ts":1702123200000,"open":"2358.38","high":"2370.77","low":"2327.02","close":"2340.73","volume":"8110383","vol_ccy":"811038.3","vol_ccy_quote":"1907406779.588","confirm":1},{"ts":1702166400000,"open":"2340.99","high":"2359.87","low":"2322.5","close":"2338.6","volume":"5538744","vol_ccy":"553874.4","vol_ccy_quote":"1297833472.011","confirm":1},{"ts":1702209600000,"open":"2338.61","high":"2378.75","low":"2338.03","close":"2352.38","volume":"5649652","vol_ccy":"564965.2","vol_ccy_quote":"1330482387.498","confirm":1},{"ts":1702252800000,"open":"2352.59","high":"2355.31","low":"2120.38","close":"2249.28","volume":"18860229","vol_ccy":"1886022.9","vol_ccy_quote":"4241975813.669","confirm":1},{"ts":1702296000000,"open":"2249.28","high":"2251.88","low":"2156","close":"2225.2","volume":"16169008","vol_ccy":"1616900.8","vol_ccy_quote":"3564879943.267","confirm":1},{"ts":1702339200000,"open":"2225.13","high":"2244.25","low":"2206.78","close":"2208.61","volume":"7155411","vol_ccy":"715541.1","vol_ccy_quote":"1594716187.886","confirm":1},{"ts":1702382400000,"open":"2208.61","high":"2233.99","low":"2165","close":"2203.29","volume":"12108047","vol_ccy":"1210804.7","vol_ccy_quote":"2660476708.865","confirm":1},{"ts":1702425600000,"open":"2203.3","high":"2207","low":"2144","close":"2172.11","volume":"10519608","vol_ccy":"1051960.8","vol_ccy_quote":"2284934876.761","confirm":1},{"ts":1702468800000,"open":"2172.11","high":"2287.19","low":"2169.66","close":"2260.26","volume":"13395002","vol_ccy":"1339500.2","vol_ccy_quote":"2983873623.692","confirm":1},{"ts":1702512000000,"open":"2260.36","high":"2308.23","low":"2245.97","close":"2307.94","volume":"9911745","vol_ccy":"991174.5","vol_ccy_quote":"2254437845.828","confirm":1},{"ts":1702555200000,"open":"2307.88","high":"2332.9","low":"2226.05","close":"2316.08","volume":"15450498","vol_ccy":"1545049.8","vol_ccy_quote":"3532768356.586","confirm":1},{"ts":1702598400000,"open":"2316.08","high":"2318.75","low":"2256.75","close":"2272.99","volume":"8733794","vol_ccy":"873379.4","vol_ccy_quote":"1992606715.411","confirm":1},{"ts":1702641600000,"open":"2272.99","high":"2274.05","low":"2191.53","close":"2221","volume":"9622018","vol_ccy":"962201.8","vol_ccy_quote":"2155237840.795","confirm":1},{"ts":1702684800000,"open":"2221.01","high":"2259.89","low":"2210.34","close":"2253.57","volume":"5277408","vol_ccy":"527740.8","vol_ccy_quote":"1183432609.09","confirm":1},{"ts":1702728000000,"open":"2253.57","high":"2264","low":"2219.63","close":"2229.59","volume":"5058919","vol_ccy":"505891.9","vol_ccy_quote":"1135325956.275","confirm":1},{"ts":1702771200000,"open":"2229.59","high":"2234.39","low":"2201.13","close":"2216.02","volume":"5837330","vol_ccy":"583733","vol_ccy_quote":"1293834608.815","confirm":1},{"ts":1702814400000,"open":"2216.02","high":"2249.54","low":"2189.88","close":"2196.87","volume":"8189528","vol_ccy":"818952.8","vol_ccy_quote":"1819111645.909","confirm":1},{"ts":1702857600000,"open":"2196.87","high":"2205.69","low":"2115","close":"2142.53","volume":"12902492","vol_ccy":"1290249.2","vol_ccy_quote":"2787874733.339","confirm":1},{"ts":1702900800000,"open":"2142.54","high":"2224.95","low":"2127.17","close":"2219.37","volume":"9623420","vol_ccy":"962342","vol_ccy_quote":"2092537162.116","confirm":1},{"ts":1702944000000,"open":"2219.32","high":"2255.87","low":"2212.04","close":"2236.8","volume":"8436535","vol_ccy":"843653.5","vol_ccy_quote":"1889044471.769","confirm":1},{"ts":1702987200000,"open":"2236.81","high":"2241.78","low":"2136.1","close":"2178.57","volume":"14652756","vol_ccy":"1465275.6","vol_ccy_quote":"3202545344.356","confirm":1},{"ts":1703030400000,"open":"2178.59","high":"2225","low":"2170.26","close":"2211.88","volume":"9117859","vol_ccy":"911785.9","vol_ccy_quote":"2010498887.658","confirm":1},{"ts":1703073600000,"open":"2211.53","high":"2268","low":"2155.81","close":"2203.11","volume":"17883919","vol_ccy":"1788391.9","vol_ccy_quote":"3972179390.136","confirm":1},{"ts":1703116800000,"open":"2203.1","high":"2258.54","low":"2184.01","close":"2254.31","volume":"9391775","vol_ccy":"939177.5","vol_ccy_quote":"2081631908.718","confirm":1},{"ts":1703160000000,"open":"2254.31","high":"2281.39","low":"2200","close":"2240.03","volume":"15115534","vol_ccy":"1511553.4","vol_ccy_quote":"3386784686.535","confirm":1},{"ts":1703203200000,"open":"2240.04","high":"2332.75","low":"2231.31","close":"2313.48","volume":"19320704","vol_ccy":"1932070.4","vol_ccy_quote":"4412731802.557","confirm":1},{"ts":1703246400000,"open":"2313.48","high":"2347.29","low":"2290.33","close":"2324.99","volume":"12175291","vol_ccy":"1217529.1","vol_ccy_quote":"2824380944.489","confirm":1},{"ts":1703289600000,"open":"2324.99","high":"2331.16","low":"2265.33","close":"2287.54","volume":"7528276","vol_ccy":"752827.6","vol_ccy_quote":"1723407240.843","confirm":1},{"ts":1703332800000,"open":"2287.55","high":"2316.26","low":"2283.21","close":"2308.6","volume":"5095285","vol_ccy":"509528.5","vol_ccy_quote":"1170444563.472","confirm":1},{"ts":1703376000000,"open":"2308.53","high":"2327.71","low":"2273.31","close":"2289.53","volume":"8191942","vol_ccy":"819194.2","vol_ccy_quote":"1882905276.1","confirm":1},{"ts":1703419200000,"open":"2289.54","high":"2307.99","low":"2240","close":"2264.41","volume":"7089918","vol_ccy":"708991.8","vol_ccy_quote":"1615543623.511","confirm":1},{"ts":1703462400000,"open":"2264.41","high":"2290.59","low":"2253.41","close":"2279.59","volume":"5300515","vol_ccy":"530051.5","vol_ccy_quote":"1205835258.211","confirm":1},{"ts":1703505600000,"open":"2279.6","high":"2307.82","low":"2257","close":"2271.43","volume":"8170691","vol_ccy":"817069.1","vol_ccy_quote":"1865235130.177","confirm":1},{"ts":1703548800000,"open":"2271.42","high":"2276.47","low":"2215.23","close":"2243.39","volume":"10444230","vol_ccy":"1044423","vol_ccy_quote":"2341236727.599","confirm":1},{"ts":1703592000000,"open":"2243.4","high":"2251.75","low":"2180","close":"2231.13","volume":"9550105","vol_ccy":"955010.5","vol_ccy_quote":"2119428120.362","confirm":1},{"ts":1703635200000,"open":"2231.14","high":"2293","low":"2212.6","close":"2286.66","volume":"9073928","vol_ccy":"907392.8","vol_ccy_quote":"2043668006.437","confirm":1},{"ts":1703678400000,"open":"2286.67","high":"2394","low":"2276.23","close":"2378.52","volume":"18461242","vol_ccy":"1846124.2","vol_ccy_quote":"4315452473.824","confirm":1},{"ts":1703721600000,"open":"2378.51","high":"2453.95","low":"2366.15","close":"2402","volume":"15766176","vol_ccy":"1576617.6","vol_ccy_quote":"3789279281.631","confirm":1},{"ts":1703764800000,"open":"2402","high":"2415","low":"2335","close":"2344.66","volume":"16218665","vol_ccy":"1621866.5","vol_ccy_quote":"3846902839.861","confirm":1},{"ts":1703808000000,"open":"2344.67","high":"2378.75","low":"2311","close":"2372.84","volume":"12015818","vol_ccy":"1201581.8","vol_ccy_quote":"2819481744.269","confirm":1},{"ts":1703851200000,"open":"2372.68","high":"2387.72","low":"2253.98","close":"2299.35","volume":"15890408","vol_ccy":"1589040.8","vol_ccy_quote":"3687096406.312","confirm":1},{"ts":1703894400000,"open":"2299.36","high":"2310.88","low":"2268.5","close":"2289.07","volume":"6060102","vol_ccy":"606010.2","vol_ccy_quote":"1388630851.584","confirm":1},{"ts":1703937600000,"open":"2289.08","high":"2323.82","low":"2274.56","close":"2291.81","volume":"6683468","vol_ccy":"668346.8","vol_ccy_quote":"1538451870.087","confirm":1},{"ts":1703980800000,"open":"2291.82","high":"2316.8","low":"2278.2","close":"2309.57","volume":"5535925","vol_ccy":"553592.5","vol_ccy_quote":"1271826325.76","confirm":1},{"ts":1704024000000,"open":"2309.57","high":"2323.41","low":"2257.04","close":"2282.75","volume":"6820246","vol_ccy":"682024.6","vol_ccy_quote":"1565817233.564","confirm":1},{"ts":1704067200000,"open":"2282.75","high":"2308.55","low":"2265.3","close":"2305.4","volume":"5492727","vol_ccy":"549272.7","vol_ccy_quote":"1256991883.927","confirm":1},{"ts":1704110400000,"open":"2305.4","high":"2353.48","low":"2295.75","close":"2353.21","volume":"6412888","vol_ccy":"641288.8","vol_ccy_quote":"1490379489.468","confirm":1},{"ts":1704153600000,"open":"2353.2","high":"2432.76","low":"2348.5","close":"2392.58","volume":"11599806","vol_ccy":"1159980.6","vol_ccy_quote":"2775836753.708","confirm":1},{"ts":1704196800000,"open":"2392.58","high":"2405.99","low":"2336.97","close":"2355.39","volume":"10916983","vol_ccy":"1091698.3","vol_ccy_quote":"2586798211.217","confirm":1},{"ts":1704240000000,"open":"2355.4","high":"2386.2","low":"2288","close":"2308.15","volume":"10065762","vol_ccy":"1006576.2","vol_ccy_quote":"2368553628.889","confirm":1},{"ts":1704283200000,"open":"2308.28","high":"2308.96","low":"2052.45","close":"2210.57","volume":"23955283","vol_ccy":"2395528.3","vol_ccy_quote":"5275910073.92","confirm":1},{"ts":1704326400000,"open":"2210.57","high":"2244.6","low":"2201.48","close":"2228.25","volume":"6706720","vol_ccy":"670672","vol_ccy_quote":"1491592022.691","confirm":1},{"ts":1704369600000,"open":"2228.49","high":"2296.52","low":"2223.11","close":"2267.84","volume":"9928024","vol_ccy":"992802.4","vol_ccy_quote":"2250373916.044","confirm":1},{"ts":1704412800000,"open":"2267.84","high":"2274.88","low":"2211.42","close":"2242.2","volume":"8478468","vol_ccy":"847846.8","vol_ccy_quote":"1905290031.06","confirm":1},{"ts":1704456000000,"open":"2242.2","high":"2277.99","low":"2206.15","close":"2268.36","volume":"8804325","vol_ccy":"880432.5","vol_ccy_quote":"1971262322.365","confirm":1},{"ts":1704499200000,"open":"2268.36","high":"2269.87","low":"2215.43","close":"2239.06","volume":"4583007","vol_ccy":"458300.7","vol_ccy_quote":"1025608368.369","confirm":1},{"ts":1704542400000,"open":"2239.07","high":"2254.45","low":"2228","close":"2240.8","volume":"3332776","vol_ccy":"333277.6","vol_ccy_quote":"747048457.167","confirm":1},{"ts":1704585600000,"open":"2240.8","high":"2254.56","low":"2230.64","close":"2237.19","volume":"3380535","vol_ccy":"338053.5","vol_ccy_quote":"758285652.403","confirm":1},{"ts":1704628800000,"open":"2237.19","high":"2258","low":"2205","close":"2221.73","volume":"6577958","vol_ccy":"657795.8","vol_ccy_quote":"1469321870.901","confirm":1},{"ts":1704672000000,"open":"2221.72","high":"2242.82","low":"2166","close":"2240.94","volume":"11506181","vol_ccy":"1150618.1","vol_ccy_quote":"2538969464.909","confirm":1},{"ts":1704715200000,"open":"2240.94","high":"2360","low":"2240.08","close":"2331.27","volume":"13934733","vol_ccy":"1393473.3","vol_ccy_quote":"3199976239.114","confirm":1},{"ts":1704758400000,"open":"2331.27","high":"2337.26","low":"2285.16","close":"2298.88","volume":"6836980","vol_ccy":"683698","vol_ccy_quote":"1575315193.679","confirm":1},{"ts":1704801600000,"open":"2298.89","high":"2376.39","low":"2217.9","close":"2344.34","volume":"21039011","vol_ccy":"2103901.1","vol_ccy_quote":"4819991212.518","confirm":1},{"ts":1704844800000,"open":"2344.24","high":"2431.43","low":"2339.97","close":"2402.53","volume":"15323464","vol_ccy":"1532346.4","vol_ccy_quote":"3656026568.675","confirm":1},{"ts":1704888000000,"open":"2402.48","high":"2645.72","low":"2341","close":"2584.8","volume":"34857022","vol_ccy":"3485702.2","vol_ccy_quote":"8577572576.767","confirm":1},{"ts":1704931200000,"open":"2584.79","high":"2666.95","low":"2565.03","close":"2656.94","volume":"13647137","vol_ccy":"1364713.7","vol_ccy_quote":"3557004884.891","confirm":1},{"ts":1704974400000,"open":"2656.94","high":"2691.46","low":"2571","close":"2618.07","volume":"19083236","vol_ccy":"1908323.6","vol_ccy_quote":"5012520755.345","confirm":1},{"ts":1705017600000,"open":"2618.07","high":"2668.33","low":"2580.7","close":"2646.73","volume":"10416699","vol_ccy":"1041669.9","vol_ccy_quote":"2723539437.862","confirm":1},{"ts":1705060800000,"open":"2646.73","high":"2717.77","low":"2458","close":"2522.77","volume":"29032333","vol_ccy":"2903233.3","vol_ccy_quote":"7592772612.462","confirm":1},{"ts":1705104000000,"open":"2522.79","high":"2561","low":"2497","close":"2543.21","volume":"7815254","vol_ccy":"781525.4","vol_ccy_quote":"1983280977.32","confirm":1},{"ts":1705147200000,"open":"2543","high":"2590.45","low":"2532.04","close":"2577.68","volume":"7119835","vol_ccy":"711983.5","vol_ccy_quote":"1821937053.082","confirm":1},{"ts":1705190400000,"open":"2577.69","high":"2578.63","low":"2535.19","close":"2537.66","volume":"4311474","vol_ccy":"431147.4","vol_ccy_quote":"1100937405.249","confirm":1},{"ts":1705233600000,"open":"2537.66","high":"2547.15","low":"2470","close":"2473.73","volume":"7101250","vol_ccy":"710125","vol_ccy_quote":"1785867332.857","confirm":1},{"ts":1705276800000,"open":"2473.73","high":"2543.08","low":"2471.62","close":"2539","volume":"5682935","vol_ccy":"568293.5","vol_ccy_quote":"1427224586.917","confirm":1},{"ts":1705320000000,"open":"2539.06","high":"2555.39","low":"2498","close":"2512.14","volume":"5755003","vol_ccy":"575500.3","vol_ccy_quote":"1454794782.526","confirm":1},{"ts":1705363200000,"open":"2512.16","high":"2548.95","low":"2505.5","close":"2530.54","volume":"5297568","vol_ccy":"529756.8","vol_ccy_quote":"1340037144.028","confirm":1},{"ts":1705406400000,"open":"2530.46","high":"2613.59","low":"2500.51","close":"2587.09","volume":"10578606","vol_ccy":"1057860.6","vol_ccy_quote":"2707151764.364","confirm":1},{"ts":1705449600000,"open":"2587.09","high":"2592.99","low":"2534.48","close":"2543.31","volume":"5544641","vol_ccy":"554464.1","vol_ccy_quote":"1420551556.497","confirm":1},{"ts":1705492800000,"open":"2543.3","high":"2575","low":"2506.3","close":"2531","volume":"7833874","vol_ccy":"783387.4","vol_ccy_quote":"1990720008.71","confirm":1},{"ts":1705536000000,"open":"2531","high":"2549.89","low":"2510.1","close":"2523.04","volume":"5603635","vol_ccy":"560363.5","vol_ccy_quote":"1418117983.81","confirm":1},{"ts":1705579200000,"open":"2523.03","high":"2535.55","low":"2426","close":"2470.97","volume":"13448429","vol_ccy":"1344842.9","vol_ccy_quote":"3338009890.065","confirm":1},{"ts":1705622400000,"open":"2470.97","high":"2494.9","low":"2443.22","close":"2488.2","volume":"5815058","vol_ccy":"581505.8","vol_ccy_quote":"1436210653.831","confirm":1},{"ts":1705665600000,"open":"2488.19","high":"2505.95","low":"2415.79","close":"2492.52","volume":"11702175","vol_ccy":"1170217.5","vol_ccy_quote":"2887037144.417","confirm":1},{"ts":1705708800000,"open":"2492.52","high":"2492.53","low":"2463.23","close":"2471.22","volume":"2751957","vol_ccy":"275195.7","vol_ccy_quote":"681992056.17","confirm":1},{"ts":1705752000000,"open":"2471.21","high":"2476.7","low":"2454.1","close":"2472.32","volume":"2703416","vol_ccy":"270341.6","vol_ccy_quote":"666668401.82","confirm":1},{"ts":1705795200000,"open":"2472.31","high":"2482.58","low":"2465.24","close":"2474.05","volume":"2049627","vol_ccy":"204962.7","vol_ccy_quote":"507229970.36","confirm":1},{"ts":1705838400000,"open":"2474.05","high":"2481","low":"2451.49","close":"2457.63","volume":"2381135","vol_ccy":"238113.5","vol_ccy_quote":"587908870.783","confirm":1},{"ts":1705881600000,"open":"2457.62","high":"2466.99","low":"2362","close":"2381.47","volume":"12715091","vol_ccy":"1271509.1","vol_ccy_quote":"3067266513.178","confirm":1},{"ts":1705924800000,"open":"2381.47","high":"2406.09","low":"2301.5","close":"2314.62","volume":"14113310","vol_ccy":"1411331","vol_ccy_quote":"3326098379.89","confirm":1},{"ts":1705968000000,"open":"2314.61","high":"2351.55","low":"2202.28","close":"2218.5","volume":"15916879","vol_ccy":"1591687.9","vol_ccy_quote":"3623351102.211","confirm":1},{"ts":1706011200000,"open":"2218.5","high":"2248","low":"2167.13","close":"2242.47","volume":"16755215","vol_ccy":"1675521.5","vol_ccy_quote":"3695869039.15","confirm":1},{"ts":1706054400000,"open":"2242.47","high":"2264.99","low":"2211.68","close":"2243.99","volume":"8203022","vol_ccy":"820302.2","vol_ccy_quote":"1833502003.47","confirm":1},{"ts":1706097600000,"open":"2243.99","high":"2247.97","low":"2196.01","close":"2235.41","volume":"8188364","vol_ccy":"818836.4","vol_ccy_quote":"1822716641.576","confirm":1},{"ts":1706140800000,"open":"2235.56","high":"2243","low":"2203.59","close":"2231.79","volume":"6159896","vol_ccy":"615989.6","vol_ccy_quote":"1369666267.451","confirm":1},{"ts":1706184000000,"open":"2231.78","high":"2234.4","low":"2170.56","close":"2218.88","volume":"9818872","vol_ccy":"981887.2","vol_ccy_quote":"2165517065.731","confirm":1},{"ts":1706227200000,"open":"2218.89","high":"2260.81","low":"2195.81","close":"2253.41","volume":"8550815","vol_ccy":"855081.5","vol_ccy_quote":"1903938922.517","confirm":1},{"ts":1706270400000,"open":"2253.5","high":"2282.96","low":"2233.62","close":"2267.74","volume":"8544300","vol_ccy":"854430","vol_ccy_quote":"1930330988.018","confirm":1},{"ts":1706313600000,"open":"2267.74","high":"2284.4","low":"2251.56","close":"2266.03","volume":"4107633","vol_ccy":"410763.3","vol_ccy_quote":"931029636.512","confirm":1},{"ts":1706356800000,"open":"2266.03","high":"2277.73","low":"2261.65","close":"2268.14","volume":"2254033","vol_ccy":"225403.3","vol_ccy_quote":"511464766.12","confirm":1},{"ts":1706400000000,"open":"2268.13","high":"2309","low":"2263.16","close":"2281.15","volume":"6024773","vol_ccy":"602477.3","vol_ccy_quote":"1378385423.321","confirm":1},{"ts":1706443200000,"open":"2281.15","high":"2286.67","low":"2238","close":"2256.9","volume":"5047037","vol_ccy":"504703.7","vol_ccy_quote":"1142997301.429","confirm":1},{"ts":1706486400000,"open":"2256.89","high":"2278.43","low":"2250.5","close":"2264.63","volume":"4522539","vol_ccy":"452253.9","vol_ccy_quote":"1025076776.822","confirm":1},{"ts":1706529600000,"open":"2264.63","high":"2323","low":"2233.05","close":"2317.21","volume":"9974209","vol_ccy":"997420.9","vol_ccy_quote":"2273930671.105","confirm":1},{"ts":1706572800000,"open":"2317.22","high":"2327.96","low":"2301.11","close":"2313.55","volume":"4313436","vol_ccy":"431343.6","vol_ccy_quote":"997431511.996","confirm":1},{"ts":1706616000000,"open":"2313.55","high":"2393.81","low":"2295.55","close":"2343.61","volume":"12472454","vol_ccy":"1247245.4","vol_ccy_quote":"2923755547.445","confirm":1},{"ts":1706659200000,"open":"2343.6","high":"2352.16","low":"2280.3","close":"2299.59","volume":"7802288","vol_ccy":"780228.8","vol_ccy_quote":"1812115025.378","confirm":1},{"ts":1706702400000,"open":"2299.58","high":"2350.77","low":"2263","close":"2283.43","volume":"10322799","vol_ccy":"1032279.9","vol_ccy_quote":"2386278548.96","confirm":1},{"ts":1706745600000,"open":"2283.44","high":"2290","low":"2238","close":"2266.5","volume":"6160774","vol_ccy":"616077.4","vol_ccy_quote":"1395095399.184","confirm":1},{"ts":1706788800000,"open":"2266.5","high":"2312.65","low":"2263.01","close":"2304.13","volume":"8267151","vol_ccy":"826715.1","vol_ccy_quote":"1894963898.905","confirm":1},{"ts":1706832000000,"open":"2304.12","high":"2321.82","low":"2296.8","close":"2317.94","volume":"4255671","vol_ccy":"425567.1","vol_ccy_quote":"982824328.484","confirm":1},{"ts":1706875200000,"open":"2317.93","high":"2324.8","low":"2281.12","close":"2309.74","volume":"7245175","vol_ccy":"724517.5","vol_ccy_quote":"1668410514.882","confirm":1},{"ts":1706918400000,"open":"2309.73","high":"2330.92","low":"2299.41","close":"2303.96","volume":"3575469","vol_ccy":"357546.9","vol_ccy_quote":"828412033.254","confirm":1},{"ts":1706961600000,"open":"2303.95","high":"2313.69","low":"2290.35","close":"2296.55","volume":"3425527","vol_ccy":"342552.7","vol_ccy_quote":"788955998.233","confirm":1},{"ts":1707004800000,"open":"2296.55","high":"2310.82","low":"2286.18","close":"2305.63","volume":"3645627","vol_ccy":"364562.7","vol_ccy_quote":"837900942.745","confirm":1},{"ts":1707048000000,"open":"2305.63","high":"2312.5","low":"2262.6","close":"2290.01","volume":"5797402","vol_ccy":"579740.2","vol_ccy_quote":"1329620847.322","confirm":1},{"ts":1707091200000,"open":"2290.01","high":"2333.5","low":"2268.8","close":"2329.14","volume":"5634041","vol_ccy":"563404.1","vol_ccy_quote":"1298882310.695","confirm":1},{"ts":1707134400000,"open":"2329.07","high":"2338.76","low":"2283.12","close":"2302.19","volume":"6768652","vol_ccy":"676865.2","vol_ccy_quote":"1561688020.476","confirm":1},{"ts":1707177600000,"open":"2302.19","high":"2343.99","low":"2299.06","close":"2324.93","volume":"7720652","vol_ccy":"772065.2","vol_ccy_quote":"1793374961.393","confirm":1},{"ts":1707220800000,"open":"2324.92","high":"2392.58","low":"2309.98","close":"2372.42","volume":"9646300","vol_ccy":"964630","vol_ccy_quote":"2269080869.572","confirm":1},{"ts":1707264000000,"open":"2372.41","high":"2390.3","low":"2353.33","close":"2362.22","volume":"4810397","vol_ccy":"481039.7","vol_ccy_quote":"1139177371.632","confirm":1},{"ts":1707307200000,"open":"2362.21","high":"2445.79","low":"2361.14","close":"2425.33","volume":"9412708","vol_ccy":"941270.8","vol_ccy_quote":"2262119248.501","confirm":1},{"ts":1707350400000,"open":"2425.33","high":"2444.47","low":"2411.92","close":"2425.4","volume":"4443132","vol_ccy":"444313.2","vol_ccy_quote":"1078685366.029","confirm":1},{"ts":1707393600000,"open":"2425.4","high":"2465","low":"2413.11","close":"2420.01","volume":"8290776","vol_ccy":"829077.6","vol_ccy_quote":"2018284635.339","confirm":1},{"ts":1707436800000,"open":"2420.02","high":"2508.11","low":"2419.38","close":"2502.94","volume":"8201031","vol_ccy":"820103.1","vol_ccy_quote":"2018866179.716","confirm":1},{"ts":1707480000000,"open":"2502.94","high":"2526.99","low":"2476.65","close":"2487.13","volume":"10504934","vol_ccy":"1050493.4","vol_ccy_quote":"2627214572.214","confirm":1},{"ts":1707523200000,"open":"2487.13","high":"2516.88","low":"2470.53","close":"2483.7","volume":"3803706","vol_ccy":"380370.6","vol_ccy_quote":"948125420.973","confirm":1},{"ts":1707566400000,"open":"2483.7","high":"2516.72","low":"2481.17","close":"2500.2","volume":"3171410","vol_ccy":"317141","vol_ccy_quote":"791752935.554","confirm":1},{"ts":1707609600000,"open":"2500.25","high":"2540.8","low":"2493.55","close":"2531.36","volume":"5301049","vol_ccy":"530104.9","vol_ccy_quote":"1336961249.527","confirm":1},{"ts":1707652800000,"open":"2531.36","high":"2533","low":"2492.39","close":"2507.53","volume":"3943052","vol_ccy":"394305.2","vol_ccy_quote":"989704761.409","confirm":1},{"ts":1707696000000,"open":"2507.55","high":"2526","low":"2472","close":"2488.34","volume":"5385358","vol_ccy":"538535.8","vol_ccy_quote":"1343929438.095","confirm":1},{"ts":1707739200000,"open":"2488.34","high":"2668.34","low":"2481.13","close":"2660.56","volume":"14157152","vol_ccy":"1415715.2","vol_ccy_quote":"3652602016.828","confirm":1},{"ts":1707782400000,"open":"2660.56","high":"2688.88","low":"2637.04","close":"2681.96","volume":"7180787","vol_ccy":"718078.7","vol_ccy_quote":"1913297207.741","confirm":1},{"ts":1707825600000,"open":"2681.96","high":"2686.67","low":"2587.08","close":"2640.44","volume":"13866788","vol_ccy":"1386678.8","vol_ccy_quote":"3647887428.724","confirm":1},{"ts":1707868800000,"open":"2640.44","high":"2762.72","low":"2618.6","close":"2756.51","volume":"11020052","vol_ccy":"1102005.2","vol_ccy_quote":"2972747560.369","confirm":1},{"ts":1707912000000,"open":"2756.77","high":"2787.77","low":"2726.92","close":"2775.34","volume":"8470089","vol_ccy":"847008.9","vol_ccy_quote":"2332817054.349","confirm":1},{"ts":1707955200000,"open":"2775.09","high":"2827.97","low":"2758","close":"2793.42","volume":"8897894","vol_ccy":"889789.4","vol_ccy_quote":"2483561864.073","confirm":1},{"ts":1707998400000,"open":"2793.42","high":"2868.86","low":"2775.54","close":"2823.52","volume":"12863923","vol_ccy":"1286392.3","vol_ccy_quote":"3634110270.999","confirm":1},{"ts":1708041600000,"open":"2823.52","high":"2858","low":"2793.44","close":"2824","volume":"7215485","vol_ccy":"721548.5","vol_ccy_quote":"2041489558.023","confirm":1},{"ts":1708084800000,"open":"2823.81","high":"2848.75","low":"2735.33","close":"2802.56","volume":"10810951","vol_ccy":"1081095.1","vol_ccy_quote":"3022206069.698","confirm":1},{"ts":1708128000000,"open":"2802.56","high":"2804.99","low":"2763.26","close":"2780.81","volume":"4010599","vol_ccy":"401059.9","vol_ccy_quote":"1116402223.72","confirm":1},{"ts":1708171200000,"open":"2780.8","high":"2802.76","low":"2718.29","close":"2786","volume":"7067748","vol_ccy":"706774.8","vol_ccy_quote":"1948614832.316","confirm":1},{"ts":1708214400000,"open":"2786","high":"2824.87","low":"2760.03","close":"2803.34","volume":"6228288","vol_ccy":"622828.8","vol_ccy_quote":"1742025798.608","confirm":1},{"ts":1708257600000,"open":"2803.35","high":"2899","low":"2785.11","close":"2882.46","volume":"7582900","vol_ccy":"758290","vol_ccy_quote":"2151114882.231","confirm":1},{"ts":1708300800000,"open":"2882.46","high":"2932.9","low":"2856.86","close":"2913.24","volume":"8842469","vol_ccy":"884246.9","vol_ccy_quote":"2565434850.58","confirm":1},{"ts":1708344000000,"open":"2913.25","high":"2987.95","low":"2886.8","close":"2945.1","volume":"10069517","vol_ccy":"1006951.7","vol_ccy_quote":"2949708237.851","confirm":1},{"ts":1708387200000,"open":"2945.09","high":"2956.01","low":"2870.11","close":"2936.07","volume":"10031854","vol_ccy":"1003185.4","vol_ccy_quote":"2926678794.815","confirm":1},{"ts":1708430400000,"open":"2936.07","high":"3035.56","low":"2885.61","close":"3015.19","volume":"19714760","vol_ccy":"1971476","vol_ccy_quote":"5828929405.735","confirm":1},{"ts":1708473600000,"open":"3015.2","high":"3017.68","low":"2885.97","close":"2899.72","volume":"13521320","vol_ccy":"1352132","vol_ccy_quote":"3984486065.113","confirm":1},{"ts":1708516800000,"open":"2899.97","high":"2980","low":"2866.86","close":"2967.93","volume":"14096763","vol_ccy":"1409676.3","vol_ccy_quote":"4105869173.042","confirm":1},{"ts":1708560000000,"open":"2967.95","high":"3033.55","low":"2905.94","close":"2991.06","volume":"14983023","vol_ccy":"1498302.3","vol_ccy_quote":"4456109237.541","confirm":1},{"ts":1708603200000,"open":"2991.07","high":"3037.98","low":"2930.78","close":"2971.26","volume":"14084366","vol_ccy":"1408436.6","vol_ccy_quote":"4193594749.564","confirm":1},{"ts":1708646400000,"open":"2971.25","high":"2994.38","low":"2912.4","close":"2943.8","volume":"9578925","vol_ccy":"957892.5","vol_ccy_quote":"2824778047.757","confirm":1},{"ts":1708689600000,"open":"2943.8","high":"2965","low":"2905.61","close":"2922.57","volume":"8039449","vol_ccy":"803944.9","vol_ccy_quote":"2358370358.147","confirm":1},{"ts":1708732800000,"open":"2922.56","high":"2966.63","low":"2907","close":"2961.57","volume":"5075645","vol_ccy":"507564.5","vol_ccy_quote":"1494125500.417","confirm":1},{"ts":1708776000000,"open":"2961.58","high":"3008.3","low":"2953.21","close":"2993.27","volume":"5012475","vol_ccy":"501247.5","vol_ccy_quote":"1494937195.073","confirm":1},{"ts":1708819200000,"open":"2993.11","high":"3054.5","low":"2984.46","close":"3041","volume":"8436183","vol_ccy":"843618.3","vol_ccy_quote":"2553779370.381","confirm":1},{"ts":1708862400000,"open":"3040.99","high":"3132.39","low":"3026","close":"3112.97","volume":"11342745","vol_ccy":"1134274.5","vol_ccy_quote":"3483024232.821","confirm":1},{"ts":1708905600000,"open":"3112.97","high":"3137.89","low":"3036.53","close":"3057.87","volume":"10560440","vol_ccy":"1056044","vol_ccy_quote":"3255204477.663","confirm":1},{"ts":1708948800000,"open":"3057.87","high":"3199.99","low":"3038","close":"3176.79","volume":"14454598","vol_ccy":"1445459.8","vol_ccy_quote":"4530183496.674","confirm":1},{"ts":1708992000000,"open":"3176.79","high":"3289.99","low":"3166.67","close":"3256.4","volume":"13121004","vol_ccy":"1312100.4","vol_ccy_quote":"4243396702.169","confirm":1},{"ts":1709035200000,"open":"3256.4","high":"3292","low":"3204","close":"3243.48","volume":"10447759","vol_ccy":"1044775.9","vol_ccy_quote":"3396058300.9","confirm":1},{"ts":1709078400000,"open":"3243.48","high":"3372.91","low":"3231.88","close":"3297.73","volume":"13857128","vol_ccy":"1385712.8","vol_ccy_quote":"4579950909.182","confirm":1},{"ts":1709121600000,"open":"3297.72","high":"3498.77","low":"3156.53","close":"3384","volume":"29538865","vol_ccy":"2953886.5","vol_ccy_quote":"9887601786.944","confirm":1},{"ts":1709164800000,"open":"3383.99","high":"3540","low":"3375.44","close":"3517.28","volume":"15307152","vol_ccy":"1530715.2","vol_ccy_quote":"5293171014.017","confirm":1},{"ts":1709208000000,"open":"3517.28","high":"3521.89","low":"3300","close":"3341.87","volume":"16047457","vol_ccy":"1604745.7","vol_ccy_quote":"5478282924.063","confirm":1},{"ts":1709251200000,"open":"3341.88","high":"3439.89","low":"3340.88","close":"3412.68","volume":"7582227","vol_ccy":"758222.7","vol_ccy_quote":"2572604116.552","confirm":1},{"ts":1709294400000,"open":"3412.68","high":"3452.81","low":"3357.32","close":"3433.04","volume":"8324925","vol_ccy":"832492.5","vol_ccy_quote":"2845798383.58","confirm":1},{"ts":1709337600000,"open":"3433.05","high":"3464.14","low":"3376.77","close":"3405.25","volume":"6839965","vol_ccy":"683996.5","vol_ccy_quote":"2343684995.907","confirm":1},{"ts":1709380800000,"open":"3405.25","high":"3433.79","low":"3394.4","close":"3422.14","volume":"3415043","vol_ccy":"341504.3","vol_ccy_quote":"1166629210.014","confirm":1},{"ts":1709424000000,"open":"3422.14","high":"3446.89","low":"3358.8","close":"3414.07","volume":"6497053","vol_ccy":"649705.3","vol_ccy_quote":"2212408219.724","confirm":1},{"ts":1709467200000,"open":"3414.07","high":"3496.95","low":"3402.44","close":"3489.35","volume":"7279391","vol_ccy":"727939.1","vol_ccy_quote":"2513609123.868","confirm":1},{"ts":1709510400000,"open":"3489.35","high":"3556.66","low":"3412.03","close":"3509.57","volume":"11252601","vol_ccy":"1125260.1","vol_ccy_quote":"3936522824.931","confirm":1},{"ts":1709553600000,"open":"3509.57","high":"3642.76","low":"3457","close":"3627.62","volume":"13956759","vol_ccy":"1395675.9","vol_ccy_quote":"4962248486.725","confirm":1},{"ts":1709596800000,"open":"3627.61","high":"3763.07","low":"3608.68","close":"3735.13","volume":"14653976","vol_ccy":"1465397.6","vol_ccy_quote":"5407028029.475","confirm":1},{"ts":1709640000000,"open":"3735.12","high":"3825","low":"3176.41","close":"3552.24","volume":"33974339","vol_ccy":"3397433.9","vol_ccy_quote":"12167262795.134","confirm":1},{"ts":1709683200000,"open":"3552.25","high":"3898.98","low":"3497.76","close":"3880.47","volume":"17689864","vol_ccy":"1768986.4","vol_ccy_quote":"6599249124.362","confirm":1},{"ts":1709726400000,"open":"3880.48","high":"3904.09","low":"3724.16","close":"3820.39","volume":"15423053","vol_ccy":"1542305.3","vol_ccy_quote":"5891776261.813","confirm":1},{"ts":1709769600000,"open":"3820.4","high":"3854.81","low":"3734.68","close":"3789.47","volume":"8704589","vol_ccy":"870458.9","vol_ccy_quote":"3299593816.722","confirm":1},{"ts":1709812800000,"open":"3789.58","high":"3937.4","low":"3766.13","close":"3869.13","volume":"9334867","vol_ccy":"933486.7","vol_ccy_quote":"3585721071.146","confirm":1},{"ts":1709856000000,"open":"3869.13","high":"3958.48","low":"3863.82","close":"3952.54","volume":"6875620","vol_ccy":"687562","vol_ccy_quote":"2696371888.071","confirm":1},{"ts":1709899200000,"open":"3952.53","high":"3999","low":"3795.75","close":"3883.49","volume":"16291492","vol_ccy":"1629149.2","vol_ccy_quote":"6386233873.766","confirm":1},{"ts":1709942400000,"open":"3883.48","high":"3943.77","low":"3878.19","close":"3914.18","volume":"3513501","vol_ccy":"351350.1","vol_ccy_quote":"1375802798.33","confirm":1},{"ts":1709985600000,"open":"3914.18","high":"3927.89","low":"3869.86","close":"3906.07","volume":"3070744","vol_ccy":"307074.4","vol_ccy_quote":"1197654618.906","confirm":1},{"ts":1710028800000,"open":"3906.08","high":"3968","low":"3900.5","close":"3935.18","volume":"5293286","vol_ccy":"529328.6","vol_ccy_quote":"2084226084.543","confirm":1},{"ts":1710072000000,"open":"3935.18","high":"3949.06","low":"3790","close":"3879.4","volume":"8316980","vol_ccy":"831698","vol_ccy_quote":"3228448691.751","confirm":1},{"ts":1710115200000,"open":"3879.4","high":"4059.99","low":"3721.34","close":"4034.79","volume":"15228604","vol_ccy":"1522860.4","vol_ccy_quote":"5979634920.603","confirm":1},{"ts":1710158400000,"open":"4034.78","high":"4092.55","low":"4001.01","close":"4067.5","volume":"6876996","vol_ccy":"687699.6","vol_ccy_quote":"2781620784.816","confirm":1},{"ts":1710201600000,"open":"4067.51","high":"4096.15","low":"3966.8","close":"4024.12","volume":"8767349","vol_ccy":"876734.9","vol_ccy_quote":"3531054693.138","confirm":1},{"ts":1710244800000,"open":"4024.12","high":"4057.94","low":"3828.07","close":"3982.18","volume":"16122533","vol_ccy":"1612253.3","vol_ccy_quote":"6379491730.218","confirm":1},{"ts":1710288000000,"open":"3982.18","high":"4087.92","low":"3975","close":"4051.41","volume":"6364603","vol_ccy":"636460.3","vol_ccy_quote":"2572666361.089","confirm":1},{"ts":1710331200000,"open":"4051.42","high":"4055.65","low":"3932","close":"4007","volume":"10966549","vol_ccy":"1096654.9","vol_ccy_quote":"4373202588.067","confirm":1},{"ts":1710374400000,"open":"4007","high":"4014.28","low":"3942.16","close":"3958.03","volume":"6726484","vol_ccy":"672648.4","vol_ccy_quote":"2674584565.377","confirm":1},{"ts":1710417600000,"open":"3958.02","high":"3971.26","low":"3722.74","close":"3882.4","volume":"18988575","vol_ccy":"1898857.5","vol_ccy_quote":"7320092981.135","confirm":1},{"ts":1710460800000,"open":"3882.4","high":"3938.93","low":"3568","close":"3690.71","volume":"23997955","vol_ccy":"2399795.5","vol_ccy_quote":"8913173135.592","confirm":1},{"ts":1710504000000,"open":"3690.7","high":"3808.21","low":"3605.7","close":"3742.67","volume":"11588834","vol_ccy":"1158883.4","vol_ccy_quote":"4290121862.101","confirm":1},{"ts":1710547200000,"open":"3742.67","high":"3784.49","low":"3663.52","close":"3693.25","volume":"6678499","vol_ccy":"667849.9","vol_ccy_quote":"2489766389.721","confirm":1},{"ts":1710590400000,"open":"3693.25","high":"3713.97","low":"3468","close":"3525.18","volume":"12489449","vol_ccy":"1248944.9","vol_ccy_quote":"4499536388.935","confirm":1},{"ts":1710633600000,"open":"3525.19","high":"3607.87","low":"3411.01","close":"3578.72","volume":"13412587","vol_ccy":"1341258.7","vol_ccy_quote":"4721735290.096","confirm":1},{"ts":1710676800000,"open":"3578.92","high":"3681.58","low":"3528.02","close":"3645.4","volume":"7685231","vol_ccy":"768523.1","vol_ccy_quote":"2772901441.228","confirm":1},{"ts":1710720000000,"open":"3645.39","high":"3646.47","low":"3549.76","close":"3599.14","volume":"10313455","vol_ccy":"1031345.5","vol_ccy_quote":"3711463609.854","confirm":1},{"ts":1710763200000,"open":"3599.15","high":"3614.94","low":"3454.55","close":"3521.79","volume":"12418898","vol_ccy":"1241889.8","vol_ccy_quote":"4376016014.103","confirm":1},{"ts":1710806400000,"open":"3521.78","high":"3549.82","low":"3203.14","close":"3276.01","volume":"25485830","vol_ccy":"2548583","vol_ccy_quote":"8511374597.14","confirm":1},{"ts":1710849600000,"open":"3276.02","high":"3360","low":"3150.04","close":"3158.43","volume":"17457416","vol_ccy":"1745741.6","vol_ccy_quote":"5712484855.628","confirm":1},{"ts":1710892800000,"open":"3158.43","high":"3296.88","low":"3051.58","close":"3293.77","volume":"20930286","vol_ccy":"2093028.6","vol_ccy_quote":"6661473768.613","confirm":1},{"ts":1710936000000,"open":"3293.76","high":"3536","low":"3140.71","close":"3515.21","volume":"27777621","vol_ccy":"2777762.1","vol_ccy_quote":"9275697988.511","confirm":1},{"ts":1710979200000,"open":"3515.48","high":"3587.5","low":"3445.97","close":"3531.66","volume":"12060859","vol_ccy":"1206085.9","vol_ccy_quote":"4251608719.852","confirm":1},{"ts":1711022400000,"open":"3532.03","high":"3575.58","low":"3412.6","close":"3492.8","volume":"12559666","vol_ccy":"1255966.6","vol_ccy_quote":"4391564999.168","confirm":1},{"ts":1711065600000,"open":"3492.63","high":"3542.79","low":"3389","close":"3405.65","volume":"9291685","vol_ccy":"929168.5","vol_ccy_quote":"3235497664.705","confirm":1},{"ts":1711108800000,"open":"3405.64","high":"3426.19","low":"3246","close":"3337.91","volume":"16873048","vol_ccy":"1687304.8","vol_ccy_quote":"5624668441.668","confirm":1},{"ts":1711152000000,"open":"3337.91","high":"3384.93","low":"3269.86","close":"3365.86","volume":"8253754","vol_ccy":"825375.4","vol_ccy_quote":"2756853918.631","confirm":1},{"ts":1711195200000,"open":"3365.87","high":"3436.68","low":"3327.01","close":"3329.28","volume":"7277998","vol_ccy":"727799.8","vol_ccy_quote":"2466155023.086","confirm":1},{"ts":1711238400000,"open":"3329.29","high":"3394.56","low":"3300.26","close":"3388.18","volume":"6083964","vol_ccy":"608396.4","vol_ccy_quote":"2035271705.278","confirm":1},{"ts":1711281600000,"open":"3388.18","high":"3473","low":"3333.5","close":"3455.79","volume":"7837201","vol_ccy":"783720.1","vol_ccy_quote":"2661691351.465","confirm":1},{"ts":1711324800000,"open":"3455.8","high":"3507.09","low":"3420.32","close":"3437","volume":"6165476","vol_ccy":"616547.6","vol_ccy_quote":"2131601424.339","confirm":1},{"ts":1711368000000,"open":"3437","high":"3668.17","low":"3428","close":"3590.94","volume":"12032817","vol_ccy":"1203281.7","vol_ccy_quote":"4293329183.075","confirm":1},{"ts":1711411200000,"open":"3590.94","high":"3680.62","low":"3581.67","close":"3633.28","volume":"8066762","vol_ccy":"806676.2","vol_ccy_quote":"2935517618.391","confirm":1},{"ts":1711454400000,"open":"3633.24","high":"3658.75","low":"3543.15","close":"3588.19","volume":"9830541","vol_ccy":"983054.1","vol_ccy_quote":"3529222801.586","confirm":1},{"ts":1711497600000,"open":"3588.2","high":"3629.7","low":"3532.6","close":"3586.58","volume":"6714684","vol_ccy":"671468.4","vol_ccy_quote":"2407746524.757","confirm":1},{"ts":1711540800000,"open":"3586.58","high":"3671.5","low":"3461","close":"3503.54","volume":"13330340","vol_ccy":"1333034","vol_ccy_quote":"4726618083.104","confirm":1},{"ts":1711584000000,"open":"3503.54","high":"3598","low":"3463.96","close":"3581.16","volume":"8033208","vol_ccy":"803320.8","vol_ccy_quote":"2844657793.57","confirm":1},{"ts":1711627200000,"open":"3581.39","high":"3614.18","low":"3537","close":"3562.28","volume":"7317206","vol_ccy":"731720.6","vol_ccy_quote":"2616239038.873","confirm":1},{"ts":1711670400000,"open":"3562.29","high":"3587.85","low":"3514","close":"3551.54","volume":"6622334","vol_ccy":"662233.4","vol_ccy_quote":"2350670722.071","confirm":1},{"ts":1711713600000,"open":"3551.54","high":"3559.71","low":"3472.93","close":"3510.84","volume":"7227763","vol_ccy":"722776.3","vol_ccy_quote":"2538071318.02","confirm":1},{"ts":1711756800000,"open":"3510.85","high":"3567.01","low":"3486.9","close":"3561.52","volume":"5495104","vol_ccy":"549510.4","vol_ccy_quote":"1932756667.974","confirm":1},{"ts":1711800000000,"open":"3561.51","high":"3567.96","low":"3485.42","close":"3507.14","volume":"3893185","vol_ccy":"389318.5","vol_ccy_quote":"1372694771.183","confirm":1},{"ts":1711843200000,"open":"3507.14","high":"3634.93","low":"3506","close":"3610.94","volume":"6472038","vol_ccy":"647203.8","vol_ccy_quote":"2320540843.684","confirm":1},{"ts":1711886400000,"open":"3610.95","high":"3659.99","low":"3607.6","close":"3646.72","volume":"4701222","vol_ccy":"470122.2","vol_ccy_quote":"1707576121.197","confirm":1},{"ts":1711929600000,"open":"3646.73","high":"3648.2","low":"3500","close":"3539.64","volume":"10186599","vol_ccy":"1018659.9","vol_ccy_quote":"3624481449.524","confirm":1},{"ts":1711972800000,"open":"3539.64","high":"3572.41","low":"3412.44","close":"3504.83","volume":"11455610","vol_ccy":"1145561","vol_ccy_quote":"3992681903.682","confirm":1},{"ts":1712016000000,"open":"3504.84","high":"3507","low":"3276.5","close":"3310.08","volume":"15169732","vol_ccy":"1516973.2","vol_ccy_quote":"5104801977.047","confirm":1},{"ts":1712059200000,"open":"3310.09","high":"3325.7","low":"3208.75","close":"3279.5","volume":"12842174","vol_ccy":"1284217.4","vol_ccy_quote":"4201751398.778","confirm":1},{"ts":1712102400000,"open":"3279.5","high":"3357.95","low":"3200.1","close":"3318.75","volume":"11003832","vol_ccy":"1100383.2","vol_ccy_quote":"3626924324.489","confirm":1},{"ts":1712145600000,"open":"3318.75","high":"3368.97","low":"3279.71","close":"3311.98","volume":"8811172","vol_ccy":"881117.2","vol_ccy_quote":"2930071469.012","confirm":1},{"ts":1712188800000,"open":"3311.97","high":"3357.68","low":"3251","close":"3340.71","volume":"6974439","vol_ccy":"697443.9","vol_ccy_quote":"2303604197.719","confirm":1},{"ts":1712232000000,"open":"3340.72","high":"3445.85","low":"3277.33","close":"3328.79","volume":"11112213","vol_ccy":"1111221.3","vol_ccy_quote":"3734091057.939","confirm":1},{"ts":1712275200000,"open":"3328.79","high":"3336.85","low":"3235.5","close":"3244.64","volume":"9323671","vol_ccy":"932367.1","vol_ccy_quote":"3058243725.764","confirm":1},{"ts":1712318400000,"open":"3244.66","high":"3349.42","low":"3208","close":"3317.64","volume":"9139658","vol_ccy":"913965.8","vol_ccy_quote":"3004667897.082","confirm":1},{"ts":1712361600000,"open":"3317.65","high":"3353.94","low":"3306.07","close":"3331.65","volume":"3529399","vol_ccy":"352939.9","vol_ccy_quote":"1176281395.369","confirm":1},{"ts":1712404800000,"open":"3331.43","high":"3399.83","low":"3313.13","close":"3351.38","volume":"4330582","vol_ccy":"433058.2","vol_ccy_quote":"1450277357.814","confirm":1},{"ts":1712448000000,"open":"3351.39","high":"3415.41","low":"3343.24","close":"3390.16","volume":"3961897","vol_ccy":"396189.7","vol_ccy_quote":"1341338631.891","confirm":1},{"ts":1712491200000,"open":"3390.15","high":"3460.96","low":"3367.01","close":"3454","volume":"5724367","vol_ccy":"572436.7","vol_ccy_quote":"1949689767.86","confirm":1},{"ts":1712534400000,"open":"3454","high":"3644","low":"3407.44","close":"3634.16","volume":"11283417","vol_ccy":"1128341.7","vol_ccy_quote":"3986999526.172","confirm":1},{"ts":1712577600000,"open":"3634.17","high":"3732.93","low":"3612","close":"3695.88","volume":"9452905","vol_ccy":"945290.5","vol_ccy_quote":"3463784622.882","confirm":1},{"ts":1712620800000,"open":"3695.88","high":"3728","low":"3580","close":"3633.54","volume":"10557384","vol_ccy":"1055738.4","vol_ccy_quote":"3857417296.199","confirm":1},{"ts":1712664000000,"open":"3633.54","high":"3643.95","low":"3450.38","close":"3506","volume":"11524259","vol_ccy":"1152425.9","vol_ccy_quote":"4073665399.513","confirm":1},{"ts":1712707200000,"open":"3506.01","high":"3556.72","low":"3465.43","close":"3522.18","volume":"8071827","vol_ccy":"807182.7","vol_ccy_quote":"2836246070.891","confirm":1},{"ts":1712750400000,"open":"3522.17","high":"3564.42","low":"3408.14","close":"3546.59","volume":"12328835","vol_ccy":"1232883.5","vol_ccy_quote":"4295177440.411","confirm":1},{"ts":1712793600000,"open":"3546.58","high":"3618.1","low":"3515","close":"3523.39","volume":"6611298","vol_ccy":"661129.8","vol_ccy_quote":"2358441011.422","confirm":1},{"ts":1712836800000,"open":"3523.39","high":"3576.23","low":"3473","close":"3502.93","volume":"8712897","vol_ccy":"871289.7","vol_ccy_quote":"3065043230.222","confirm":1},{"ts":1712880000000,"open":"3502.94","high":"3553.98","low":"3501.5","close":"3532.44","volume":"4700280","vol_ccy":"470028","vol_ccy_quote":"1658071612.837","confirm":1},{"ts":1712923200000,"open":"3532.43","high":"3533","low":"3055.01","close":"3237.35","volume":"22627949","vol_ccy":"2262794.9","vol_ccy_quote":"7488686340.589","confirm":1},{"ts":1712966400000,"open":"3237.09","high":"3303","low":"3142.3","close":"3267.7","volume":"9234867","vol_ccy":"923486.7","vol_ccy_quote":"2983677696.643","confirm":1},{"ts":1713009600000,"open":"3267.7","high":"3298","low":"2786","close":"3005.44","volume":"26921382","vol_ccy":"2692138.2","vol_ccy_quote":"8193717035.188","confirm":1},{"ts":1713052800000,"open":"3005.43","high":"3102.38","low":"2901.44","close":"3027.44","volume":"13236345","vol_ccy":"1323634.5","vol_ccy_quote":"3989416877.552","confirm":1},{"ts":1713096000000,"open":"3027.35","high":"3174.65","low":"2977.11","close":"3154.03","volume":"13937701","vol_ccy":"1393770.1","vol_ccy_quote":"4272323285.375","confirm":1},{"ts":1713139200000,"open":"3154.03","high":"3278.78","low":"3098.18","close":"3229.76","volume":"11088948","vol_ccy":"1108894.8","vol_ccy_quote":"3544607004.129","confirm":1},{"ts":1713182400000,"open":"3229.76","high":"3244.54","low":"3022.4","close":"3102.39","volume":"16431344","vol_ccy":"1643134.4","vol_ccy_quote":"5145147219.348","confirm":1},{"ts":1713225600000,"open":"3102.4","high":"3127","low":"2985.01","close":"3093.27","volume":"14357792","vol_ccy":"1435779.2","vol_ccy_quote":"4399731366.597","confirm":1},{"ts":1713268800000,"open":"3093.32","high":"3119.49","low":"2994.36","close":"3083.89","volume":"10957929","vol_ccy":"1095792.9","vol_ccy_quote":"3349236523.871","confirm":1},{"ts":1713312000000,"open":"3083.9","high":"3124.69","low":"3036.8","close":"3040.17","volume":"6447056","vol_ccy":"644705.6","vol_ccy_quote":"1986721084.677","confirm":1},{"ts":1713355200000,"open":"3040.16","high":"3064.89","low":"2913","close":"2985.01","volume":"15321558","vol_ccy":"1532155.8","vol_ccy_quote":"4577885922.596","confirm":1},{"ts":1713398400000,"open":"2985","high":"3066.37","low":"2951","close":"3045.8","volume":"9221528.5","vol_ccy":"922152.85","vol_ccy_quote":"2768436404.3899","confirm":1},{"ts":1713441600000,"open":"3045.8","high":"3095","low":"2984.35","close":"3064.49","volume":"8956615.9","vol_ccy":"895661.59","vol_ccy_quote":"2733032650.241","confirm":1},{"ts":1713484800000,"open":"3064.5","high":"3129.95","low":"2862.9","close":"3102.75","volume":"19269882.3","vol_ccy":"1926988.23","vol_ccy_quote":"5800974593.1357","confirm":1},{"ts":1713528000000,"open":"3102.75","high":"3121.85","low":"3019.06","close":"3056.13","volume":"8333551.1","vol_ccy":"833355.11","vol_ccy_quote":"2564332979.1325","confirm":1},{"ts":1713571200000,"open":"3056.12","high":"3071.81","low":"3017.35","close":"3047.82","volume":"4532850.5","vol_ccy":"453285.05","vol_ccy_quote":"1381905880.6764","confirm":1},{"ts":1713614400000,"open":"3047.81","high":"3173.47","low":"3040.34","close":"3155.12","volume":"6767768","vol_ccy":"676776.8","vol_ccy_quote":"2110243409.3183","confirm":1},{"ts":1713657600000,"open":"3155.12","high":"3197.82","low":"3126.54","close":"3168.29","volume":"5454810","vol_ccy":"545481","vol_ccy_quote":"1728981197.7697","confirm":1},{"ts":1713700800000,"open":"3168.28","high":"3177.2","low":"3115.31","close":"3147.43","volume":"5009843.3","vol_ccy":"500984.33","vol_ccy_quote":"1576777516.9608","confirm":1},{"ts":1713744000000,"open":"3147.32","high":"3236.5","low":"3128.09","close":"3195.43","volume":"8709875.1","vol_ccy":"870987.51","vol_ccy_quote":"2777998773.859","confirm":1},{"ts":1713787200000,"open":"3195.43","high":"3224.93","low":"3166.33","close":"3199.96","volume":"6032079.9","vol_ccy":"603207.99","vol_ccy_quote":"1926989349.1723","confirm":1},{"ts":1713830400000,"open":"3199.96","high":"3223.95","low":"3151.01","close":"3180","volume":"4904351","vol_ccy":"490435.1","vol_ccy_quote":"1560273235.2195","confirm":1},{"ts":1713873600000,"open":"3179.99","high":"3265.23","low":"3172.68","close":"3219.43","volume":"7306111.5","vol_ccy":"730611.15","vol_ccy_quote":"2353850306.3144","confirm":1},{"ts":1713916800000,"open":"3219.44","high":"3288","low":"3210","close":"3281.58","volume":"6499703.2","vol_ccy":"649970.32","vol_ccy_quote":"2114456500.5051","confirm":1},{"ts":1713960000000,"open":"3281.59","high":"3293.88","low":"3102.4","close":"3140.66","volume":"13397288.8","vol_ccy":"1339728.88","vol_ccy_quote":"4267062868.1629","confirm":1},{"ts":1714003200000,"open":"3140.67","high":"3172","low":"3071.29","close":"3111.77","volume":"9643378.9","vol_ccy":"964337.89","vol_ccy_quote":"3015226431.3032","confirm":1},{"ts":1714046400000,"open":"3111.77","high":"3192.56","low":"3081.22","close":"3155.92","volume":"10298867.9","vol_ccy":"1029886.79","vol_ccy_quote":"3232516622.7148","confirm":1},{"ts":1714089600000,"open":"3155.91","high":"3164.82","low":"3122","close":"3129.07","volume":"5863188","vol_ccy":"586318.8","vol_ccy_quote":"1841891790.4722","confirm":1},{"ts":1714132800000,"open":"3129.06","high":"3169.04","low":"3101.35","close":"3131.47","volume":"8091091.5","vol_ccy":"809109.15","vol_ccy_quote":"2535257263.2016","confirm":1},{"ts":1714176000000,"open":"3131.46","high":"3139.3","low":"3065.8","close":"3124.17","volume":"6830535.2","vol_ccy":"683053.52","vol_ccy_quote":"2123998285.6673","confirm":1},{"ts":1714219200000,"open":"3124.17","high":"3286.61","low":"3121.21","close":"3255.04","volume":"10307444.1","vol_ccy":"1030744.41","vol_ccy_quote":"3304032491.5203","confirm":1},{"ts":1714262400000,"open":"3255.04","high":"3339.99","low":"3250.16","close":"3286.91","volume":"8356514.9","vol_ccy":"835651.49","vol_ccy_quote":"2758983217.3213","confirm":1},{"ts":1714305600000,"open":"3286.91","high":"3369.64","low":"3252.3","close":"3263.54","volume":"7789118.3","vol_ccy":"778911.83","vol_ccy_quote":"2577165984.2131","confirm":1},{"ts":1714348800000,"open":"3263.53","high":"3287.98","low":"3146.62","close":"3160.34","volume":"12624752.3","vol_ccy":"1262475.23","vol_ccy_quote":"4041228692.2336","confirm":1},{"ts":1714392000000,"open":"3160.34","high":"3237.31","low":"3115.02","close":"3217.79","volume":"9865180.4","vol_ccy":"986518.04","vol_ccy_quote":"3127117749.6962","confirm":1},{"ts":1714435200000,"open":"3217.8","high":"3253.3","low":"3004","close":"3007.41","volume":"15480405.4","vol_ccy":"1548040.54","vol_ccy_quote":"4827197452.6824","confirm":1},{"ts":1714478400000,"open":"3007.41","high":"3037.99","low":"2920.41","close":"3014.72","volume":"15894254.4","vol_ccy":"1589425.44","vol_ccy_quote":"4746971426.0341","confirm":1},{"ts":1714521600000,"open":"3014.71","high":"3024","low":"2815","close":"2905.75","volume":"15802491.1","vol_ccy":"1580249.11","vol_ccy_quote":"4606412468.0499","confirm":1},{"ts":1714564800000,"open":"2905.74","high":"3016.41","low":"2865.5","close":"2971.79","volume":"14337091.4","vol_ccy":"1433709.14","vol_ccy_quote":"4200451209.1492","confirm":1},{"ts":1714608000000,"open":"2971.79","high":"3002.4","low":"2892.2","close":"2995.41","volume":"8494442.1","vol_ccy":"849444.21","vol_ccy_quote":"2502102815.043","confirm":1},{"ts":1714651200000,"open":"2995.41","high":"3017.65","low":"2951.21","close":"2986.32","volume":"7887237.6","vol_ccy":"788723.76","vol_ccy_quote":"2356207723.8295","confirm":1},{"ts":1714694400000,"open":"2986.32","high":"3037.88","low":"2957.59","close":"2979.6","volume":"6198470.1","vol_ccy":"619847.01","vol_ccy_quote":"1854329761.09","confirm":1},{"ts":1714737600000,"open":"2979.6","high":"3127.7","low":"2968.7","close":"3103","volume":"9770090.7","vol_ccy":"977009.07","vol_ccy_quote":"2989138789.0489","confirm":1},{"ts":1714780800000,"open":"3103.01","high":"3170.2","low":"3092.43","close":"3131","volume":"5277788.1","vol_ccy":"527778.81","vol_ccy_quote":"1648853342.1797","confirm":1},{"ts":1714824000000,"open":"3131","high":"3159.92","low":"3102.63","close":"3117.34","volume":"3609544","vol_ccy":"360954.4","vol_ccy_quote":"1129312111.6575","confirm":1},{"ts":1714867200000,"open":"3117.34","high":"3173.93","low":"3071.2","close":"3138.6","volume":"6196248.8","vol_ccy":"619624.88","vol_ccy_quote":"1931477838.9989","confirm":1},{"ts":1714910400000,"open":"3138.61","high":"3167.9","low":"3120.05","close":"3136.39","volume":"4274691.9","vol_ccy":"427469.19","vol_ccy_quote":"1344223249.2772","confirm":1},{"ts":1714953600000,"open":"3136.38","high":"3222.59","low":"3123.55","close":"3149.96","volume":"9075324","vol_ccy":"907532.4","vol_ccy_quote":"2876883257.2534","confirm":1},{"ts":1714996800000,"open":"3149.96","high":"3155.43","low":"3045.6","close":"3062.53","volume":"9170186.1","vol_ccy":"917018.61","vol_ccy_quote":"2833892415.9554","confirm":1},{"ts":1715040000000,"open":"3062.53","high":"3130.5","low":"3020.28","close":"3063.7","volume":"8167180.5","vol_ccy":"816718.05","vol_ccy_quote":"2516973734.7783","confirm":1},{"ts":1715083200000,"open":"3063.71","high":"3107.8","low":"3000","close":"3006.05","volume":"7448245.4","vol_ccy":"744824.54","vol_ccy_quote":"2275722017.952","confirm":1},{"ts":1715126400000,"open":"3006.05","high":"3038.99","low":"2978.05","close":"2990.63","volume":"7511765.4","vol_ccy":"751176.54","vol_ccy_quote":"2258988537.7017","confirm":1},{"ts":1715169600000,"open":"2990.84","high":"3033.33","low":"2934.04","close":"2974.24","volume":"8107212.4","vol_ccy":"810721.24","vol_ccy_quote":"2426320155.2705","confirm":1},{"ts":1715212800000,"open":"2974.24","high":"3016","low":"2951.19","close":"2977.87","volume":"5519053.3","vol_ccy":"551905.33","vol_ccy_quote":"1647727749.8913","confirm":1},{"ts":1715256000000,"open":"2977.88","high":"3060.67","low":"2955.73","close":"3036","volume":"6694676","vol_ccy":"669467.6","vol_ccy_quote":"2012482291.1283","confirm":1},{"ts":1715299200000,"open":"3036.01","high":"3054.26","low":"3018","close":"3038.2","volume":"3463726.4","vol_ccy":"346372.64","vol_ccy_quote":"1050970825.667","confirm":1},{"ts":1715342400000,"open":"3038.2","high":"3044.14","low":"2874.91","close":"2910.73","volume":"12628001.6","vol_ccy":"1262800.16","vol_ccy_quote":"3712095742.3525","confirm":1},{"ts":1715385600000,"open":"2910.74","high":"2938.24","low":"2885.01","close":"2903.44","volume":"4060163.3","vol_ccy":"406016.33","vol_ccy_quote":"1182821215.7215","confirm":1},{"ts":1715428800000,"open":"2903.45","high":"2946.78","low":"2895.8","close":"2912.4","volume":"3822119.7","vol_ccy":"382211.97","vol_ccy_quote":"1116588572.5501","confirm":1},{"ts":1715472000000,"open":"2912.41","high":"2944.56","low":"2901.03","close":"2928","volume":"3032023.8","vol_ccy":"303202.38","vol_ccy_quote":"885617940.7654","confirm":1},{"ts":1715515200000,"open":"2928","high":"2955.43","low":"2912.51","close":"2929.28","volume":"3196594.9","vol_ccy":"319659.49","vol_ccy_quote":"937992749.5053","confirm":1},{"ts":1715558400000,"open":"2929.29","high":"2996.99","low":"2863.7","close":"2966.02","volume":"11992373.7","vol_ccy":"1199237.37","vol_ccy_quote":"3510126938.1443","confirm":1},{"ts":1715601600000,"open":"2966.03","high":"2986","low":"2928.1","close":"2950.9","volume":"5385087.5","vol_ccy":"538508.75","vol_ccy_quote":"1593223718.4497","confirm":1},{"ts":1715644800000,"open":"2950.88","high":"2961.52","low":"2882.39","close":"2907.92","volume":"6099024.9","vol_ccy":"609902.49","vol_ccy_quote":"1782565166.576","confirm":1},{"ts":1715688000000,"open":"2907.92","high":"2924.99","low":"2860.12","close":"2882.52","volume":"8380468","vol_ccy":"838046.8","vol_ccy_quote":"2425036276.5647","confirm":1},{"ts":1715731200000,"open":"2882.52","high":"2934.54","low":"2864.02","close":"2899.4","volume":"5351972.2","vol_ccy":"535197.22","vol_ccy_quote":"1554013089.2749","confirm":1},{"ts":1715774400000,"open":"2899.4","high":"3040.92","low":"2893.63","close":"3031.72","volume":"11221434.7","vol_ccy":"1122143.47","vol_ccy_quote":"3336679304.5554","confirm":1},{"ts":1715817600000,"open":"3031.72","high":"3040.84","low":"2986.43","close":"3007.46","volume":"5337443.1","vol_ccy":"533744.31","vol_ccy_quote":"1607583595.8419","confirm":1},{"ts":1715860800000,"open":"3007.45","high":"3010","low":"2921.9","close":"2945.04","volume":"8457431","vol_ccy":"845743.1","vol_ccy_quote":"2501413818.0324","confirm":1},{"ts":1715904000000,"open":"2945.04","high":"3059","low":"2933.2","close":"3031.1","volume":"8863054","vol_ccy":"886305.4","vol_ccy_quote":"2663074639.1664","confirm":1},{"ts":1715947200000,"open":"3031.09","high":"3120","low":"3020.42","close":"3092.23","volume":"8582547.6","vol_ccy":"858254.76","vol_ccy_quote":"2645614583.0444","confirm":1},{"ts":1715990400000,"open":"3092.24","high":"3147.42","low":"3083.55","close":"3134.24","volume":"5502078.3","vol_ccy":"550207.83","vol_ccy_quote":"1713448977.3511","confirm":1},{"ts":1716033600000,"open":"3134.24","high":"3135.6","low":"3095.06","close":"3123.26","volume":"3209671.6","vol_ccy":"320967.16","vol_ccy_quote":"999817892.7715","confirm":1},{"ts":1716076800000,"open":"3123.27","high":"3137.68","low":"3080.02","close":"3103.1","volume":"4618890.4","vol_ccy":"461889.04","vol_ccy_quote":"1436732065.9799","confirm":1},{"ts":1716120000000,"open":"3103.23","high":"3103.59","low":"3052.3","close":"3071.4","volume":"5210198.7","vol_ccy":"521019.87","vol_ccy_quote":"1601768883.2805","confirm":1},{"ts":1716163200000,"open":"3071.39","high":"3140.73","low":"3048","close":"3094.53","volume":"8709689.7","vol_ccy":"870968.97","vol_ccy_quote":"2696690374.3847","confirm":1},{"ts":1716206400000,"open":"3094.54","high":"3697.68","low":"3074.45","close":"3662.68","volume":"27909307.6","vol_ccy":"2790930.76","vol_ccy_quote":"9472688635.0002","confirm":1},{"ts":1716249600000,"open":"3662.67","high":"3827.54","low":"3626.92","close":"3777.52","volume":"17383390","vol_ccy":"1738339","vol_ccy_quote":"6438024065.3219","confirm":1},{"ts":1716292800000,"open":"3777.52","high":"3845","low":"3678.76","close":"3790.27","volume":"19913641.1","vol_ccy":"1991364.11","vol_ccy_quote":"7515343814.9306","confirm":1},{"ts":1716336000000,"open":"3790.28","high":"3815","low":"3690.17","close":"3691.6","volume":"9531008.3","vol_ccy":"953100.83","vol_ccy_quote":"3582264603.631","confirm":1},{"ts":1716379200000,"open":"3691.6","high":"3798.29","low":"3653.33","close":"3738.13","volume":"14700222","vol_ccy":"1470022.2","vol_ccy_quote":"5478047754.6127","confirm":1},{"ts":1716422400000,"open":"3738.14","high":"3926.39","low":"3735.89","close":"3918.18","volume":"12104848","vol_ccy":"1210484.8","vol_ccy_quote":"4620545433.5511","confirm":1},{"ts":1716465600000,"open":"3918.18","high":"3950","low":"3522","close":"3783.29","volume":"37744127.1","vol_ccy":"3774412.71","vol_ccy_quote":"14308628656.5256","confirm":1},{"ts":1716508800000,"open":"3783.29","high":"3831.94","low":"3626.15","close":"3712.78","volume":"11558982.2","vol_ccy":"1155898.22","vol_ccy_quote":"4303021437.3454","confirm":1},{"ts":1716552000000,"open":"3712.78","high":"3759.55","low":"3655.55","close":"3728.01","volume":"7917697.4","vol_ccy":"791769.74","vol_ccy_quote":"2937910093.4609","confirm":1},{"ts":1716595200000,"open":"3728","high":"3779.99","low":"3708.03","close":"3739.43","volume":"3908984.6","vol_ccy":"390898.46","vol_ccy_quote":"1465404748.3509","confirm":1},{"ts":1716638400000,"open":"3739.43","high":"3767.4","low":"3720.01","close":"3750.62","volume":"2674548.1","vol_ccy":"267454.81","vol_ccy_quote":"1001123206.3803","confirm":1},{"ts":1716681600000,"open":"3750.46","high":"3826","low":"3731.01","close":"3813.51","volume":"5349050.4","vol_ccy":"534905.04","vol_ccy_quote":"2022943520.2874","confirm":1},{"ts":1716724800000,"open":"3813.5","high":"3884.9","low":"3791.59","close":"3826.38","volume":"6526827.1","vol_ccy":"652682.71","vol_ccy_quote":"2508803872.9445","confirm":1},{"ts":1716768000000,"open":"3826.39","high":"3957.97","low":"3823","close":"3900.6","volume":"8209206.3","vol_ccy":"820920.63","vol_ccy_quote":"3208153240.8633","confirm":1},{"ts":1716811200000,"open":"3900.61","high":"3978.63","low":"3852.73","close":"3894.55","volume":"7983428","vol_ccy":"798342.8","vol_ccy_quote":"3133334831.4529","confirm":1},{"ts":1716854400000,"open":"3894.56","high":"3932","low":"3822.18","close":"3904.44","volume":"8752682.5","vol_ccy":"875268.25","vol_ccy_quote":"3386652838.4976","confirm":1},{"ts":1716897600000,"open":"3904.43","high":"3912.92","low":"3775","close":"3844.66","volume":"9478827.3","vol_ccy":"947882.73","vol_ccy_quote":"3646955279.8469","confirm":1},{"ts":1716940800000,"open":"3844.66","high":"3891.94","low":"3782.01","close":"3811.53","volume":"6894016.7","vol_ccy":"689401.67","vol_ccy_quote":"2643421014.4285","confirm":1},{"ts":1716984000000,"open":"3811.53","high":"3841.17","low":"3744","close":"3767.81","volume":"8491127.3","vol_ccy":"849112.73","vol_ccy_quote":"3210665021.442","confirm":1},{"ts":1717027200000,"open":"3767.8","high":"3803.27","low":"3703.16","close":"3737.55","volume":"7532526.6","vol_ccy":"753252.66","vol_ccy_quote":"2824646602.0795","confirm":1},{"ts":1717070400000,"open":"3737.55","high":"3826","low":"3720","close":"3748.41","volume":"7866975.3","vol_ccy":"786697.53","vol_ccy_quote":"2968842409.1033","confirm":1},{"ts":1717113600000,"open":"3748.41","high":"3814.29","low":"3725.03","close":"3802.99","volume":"5215929.9","vol_ccy":"521592.99","vol_ccy_quote":"1961896483.93","confirm":1},{"ts":1717156800000,"open":"3802.99","high":"3853","low":"3722.65","close":"3762.68","volume":"9535406.2","vol_ccy":"953540.62","vol_ccy_quote":"3607967888.4261","confirm":1},{"ts":1717200000000,"open":"3762.67","high":"3811.53","low":"3752.78","close":"3788.46","volume":"3709726.2","vol_ccy":"370972.62","vol_ccy_quote":"1403558842.8359","confirm":1},{"ts":1717243200000,"open":"3788.45","high":"3834.33","low":"3787.1","close":"3815.61","volume":"2952655","vol_ccy":"295265.5","vol_ccy_quote":"1124031424.4016","confirm":1},{"ts":1717286400000,"open":"3815.62","high":"3838.4","low":"3771.03","close":"3805.01","volume":"4858474.5","vol_ccy":"485847.45","vol_ccy_quote":"1847317975.5996","confirm":1},{"ts":1717329600000,"open":"3805.01","high":"3810.87","low":"3751.07","close":"3782.02","volume":"3673552.1","vol_ccy":"367355.21","vol_ccy_quote":"1390233930.9893","confirm":1},{"ts":1717372800000,"open":"3782.03","high":"3843.47","low":"3762.56","close":"3810.05","volume":"5483353.4","vol_ccy":"548335.34","vol_ccy_quote":"2090658842.1831","confirm":1},{"ts":1717416000000,"open":"3810.06","high":"3852.5","low":"3757.32","close":"3767.36","volume":"7474807.3","vol_ccy":"747480.73","vol_ccy_quote":"2836845930.5002","confirm":1},{"ts":1717459200000,"open":"3767.36","high":"3786.34","low":"3725","close":"3766","volume":"4836483.7","vol_ccy":"483648.37","vol_ccy_quote":"1820426586.2662","confirm":1},{"ts":1717502400000,"open":"3766","high":"3833.64","low":"3754.02","close":"3810.64","volume":"6609718.4","vol_ccy":"660971.84","vol_ccy_quote":"2509957874.1949","confirm":1},{"ts":1717545600000,"open":"3810.64","high":"3842","low":"3778.24","close":"3805.53","volume":"5105580.6","vol_ccy":"510558.06","vol_ccy_quote":"1943611244.909","confirm":1},{"ts":1717588800000,"open":"3805.54","high":"3888","low":"3782.18","close":"3866.25","volume":"6595610.5","vol_ccy":"659561.05","vol_ccy_quote":"2528202337.8969","confirm":1},{"ts":1717632000000,"open":"3866.24","high":"3879.87","low":"3841.71","close":"3850.89","volume":"3037617.5","vol_ccy":"303761.75","vol_ccy_quote":"1171351007.9612","confirm":1},{"ts":1717675200000,"open":"3850.89","high":"3868.63","low":"3758.48","close":"3813.75","volume":"6405423.5","vol_ccy":"640542.35","vol_ccy_quote":"2446488997.2536","confirm":1},{"ts":1717718400000,"open":"3813.76","high":"3840.98","low":"3791.98","close":"3835.63","volume":"2968573.4","vol_ccy":"296857.34","vol_ccy_quote":"1132420742.2705","confirm":1},{"ts":1717761600000,"open":"3835.63","high":"3842.48","low":"3565.41","close":"3679.14","volume":"13298677.3","vol_ccy":"1329867.73","vol_ccy_quote":"4951210689.7163","confirm":1},{"ts":1717804800000,"open":"3679.13","high":"3709.87","low":"3674.35","close":"3682.95","volume":"2461187.5","vol_ccy":"246118.75","vol_ccy_quote":"908373474.5234","confirm":1},{"ts":1717848000000,"open":"3682.95","high":"3697.75","low":"3660","close":"3681.72","volume":"2437629.2","vol_ccy":"243762.92","vol_ccy_quote":"897649997.9759","confirm":1},{"ts":1717891200000,"open":"3681.71","high":"3694","low":"3666.86","close":"3693.49","volume":"1657405.9","vol_ccy":"165740.59","vol_ccy_quote":"610168455.5626","confirm":1},{"ts":1717934400000,"open":"3693.49","high":"3727","low":"3681","close":"3706.43","volume":"2604608.2","vol_ccy":"260460.82","vol_ccy_quote":"963646732.5878","confirm":1},{"ts":1717977600000,"open":"3706.44","high":"3707.26","low":"3644.03","close":"3676.13","volume":"3343844","vol_ccy":"334384.4","vol_ccy_quote":"1229075292.9089","confirm":1},{"ts":1718020800000,"open":"3676.14","high":"3714.6","low":"3650.59","close":"3668.77","volume":"3599896.3","vol_ccy":"359989.63","vol_ccy_quote":"1325089371.0194","confirm":1},{"ts":1718064000000,"open":"3668.77","high":"3673.54","low":"3491.6","close":"3530.4","volume":"11853451.9","vol_ccy":"1185345.19","vol_ccy_quote":"4227590383.2852","confirm":1},{"ts":1718107200000,"open":"3530.4","high":"3546.84","low":"3426.53","close":"3497.06","volume":"9105575","vol_ccy":"910557.5","vol_ccy_quote":"3172913519.172","confirm":1},{"ts":1718150400000,"open":"3497.06","high":"3563.6","low":"3461.18","close":"3531.57","volume":"4686649.2","vol_ccy":"468664.92","vol_ccy_quote":"1648859083.6246","confirm":1},{"ts":1718193600000,"open":"3531.72","high":"3657.7","low":"3513.32","close":"3560.65","volume":"13373731.5","vol_ccy":"1337373.15","vol_ccy_quote":"4805512702.3706","confirm":1},{"ts":1718236800000,"open":"3560.65","high":"3562.4","low":"3472.81","close":"3497.48","volume":"5613614.6","vol_ccy":"561361.46","vol_ccy_quote":"1968182562.9131","confirm":1},{"ts":1718280000000,"open":"3497.49","high":"3538.42","low":"3427.63","close":"3469.97","volume":"9204140.6","vol_ccy":"920414.06","vol_ccy_quote":"3207298509.4273","confirm":1},{"ts":1718323200000,"open":"3469.97","high":"3533.24","low":"3458.26","close":"3515.87","volume":"4446889.4","vol_ccy":"444688.94","vol_ccy_quote":"1559043462.356","confirm":1},{"ts":1718366400000,"open":"3515.87","high":"3530","low":"3362.02","close":"3481.28","volume":"11731948.3","vol_ccy":"1173194.83","vol_ccy_quote":"4039351857.6893","confirm":1},{"ts":1718409600000,"open":"3481.28","high":"3557.83","low":"3472.22","close":"3538.4","volume":"5360002.2","vol_ccy":"536000.22","vol_ccy_quote":"1887352253.2157","confirm":1},{"ts":1718452800000,"open":"3538.41","high":"3594.29","low":"3536.6","close":"3569.09","volume":"5136062.4","vol_ccy":"513606.24","vol_ccy_quote":"1829534980.3702","confirm":1},{"ts":1718496000000,"open":"3569.1","high":"3575","low":"3540.63","close":"3555.48","volume":"3006277.6","vol_ccy":"300627.76","vol_ccy_quote":"1070292605.2738","confirm":1},{"ts":1718539200000,"open":"3555.48","high":"3656","low":"3553.01","close":"3624.01","volume":"5518026.1","vol_ccy":"551802.61","vol_ccy_quote":"1989065292.188","confirm":1},{"ts":1718582400000,"open":"3624.01","high":"3638","low":"3491","close":"3527.59","volume":"8496733.5","vol_ccy":"849673.35","vol_ccy_quote":"3022291333.9426","confirm":1},{"ts":1718625600000,"open":"3527.58","high":"3578.94","low":"3465.75","close":"3511.11","volume":"10113367.1","vol_ccy":"1011336.71","vol_ccy_quote":"3562484342.9063","confirm":1},{"ts":1718668800000,"open":"3511.11","high":"3517.08","low":"3346","close":"3414.93","volume":"10920125.5","vol_ccy":"1092012.55","vol_ccy_quote":"3743238838.271","confirm":1},{"ts":1718712000000,"open":"3414.94","high":"3488.98","low":"3370.94","close":"3483.11","volume":"11090044.8","vol_ccy":"1109004.48","vol_ccy_quote":"3790735530.7602","confirm":1},{"ts":1718755200000,"open":"3483.11","high":"3585","low":"3465.38","close":"3537.16","volume":"8831409.9","vol_ccy":"883140.99","vol_ccy_quote":"3124733795.7731","confirm":1},{"ts":1718798400000,"open":"3537.16","high":"3588","low":"3512.98","close":"3560","volume":"6095813.8","vol_ccy":"609581.38","vol_ccy_quote":"2163585163.0491","confirm":1},{"ts":1718841600000,"open":"3560.01","high":"3626","low":"3533","close":"3599.01","volume":"8094830.3","vol_ccy":"809483.03","vol_ccy_quote":"2901238521.5706","confirm":1},{"ts":1718884800000,"open":"3599","high":"3611.5","low":"3486.5","close":"3512.83","volume":"8472730","vol_ccy":"847273","vol_ccy_quote":"2992703642.7366","confirm":1},{"ts":1718928000000,"open":"3512.84","high":"3536.6","low":"3446.5","close":"3503.34","volume":"8453447.1","vol_ccy":"845344.71","vol_ccy_quote":"2956793756.6235","confirm":1},{"ts":1718971200000,"open":"3503.34","high":"3547.56","low":"3455","close":"3518.42","volume":"7485961.2","vol_ccy":"748596.12","vol_ccy_quote":"2618296868.0127","confirm":1},{"ts":1719014400000,"open":"3518.42","high":"3521.66","low":"3476.07","close":"3493.4","volume":"3032763.9","vol_ccy":"303276.39","vol_ccy_quote":"1060850873.1872","confirm":1},{"ts":1719057600000,"open":"3493.4","high":"3511.46","low":"3485.55","close":"3495.44","volume":"2204777.2","vol_ccy":"220477.72","vol_ccy_quote":"771386290.4674","confirm":1},{"ts":1719100800000,"open":"3495.43","high":"3521.66","low":"3487.5","close":"3499","volume":"2316844.7","vol_ccy":"231684.47","vol_ccy_quote":"812462143.3847","confirm":1},{"ts":1719144000000,"open":"3499","high":"3504.99","low":"3399","close":"3420.89","volume":"5279520.3","vol_ccy":"527952.03","vol_ccy_quote":"1825069104.2045","confirm":1},{"ts":1719187200000,"open":"3420.89","high":"3436.68","low":"3210.04","close":"3320.74","volume":"14067698.7","vol_ccy":"1406769.87","vol_ccy_quote":"4710877187.848","confirm":1},{"ts":1719230400000,"open":"3320.74","high":"3362.94","low":"3242.07","close":"3352","volume":"13387698.1","vol_ccy":"1338769.81","vol_ccy_quote":"4416576095.2781","confirm":1},{"ts":1719273600000,"open":"3351.99","high":"3394.58","low":"3336.33","close":"3375.51","volume":"6316374.8","vol_ccy":"631637.48","vol_ccy_quote":"2128285911.3564","confirm":1},{"ts":1719316800000,"open":"3375.5","high":"3429.93","low":"3356.74","close":"3394.5","volume":"6434402.7","vol_ccy":"643440.27","vol_ccy_quote":"2187443650.9467","confirm":1},{"ts":1719360000000,"open":"3394.51","high":"3427.3","low":"3366.03","close":"3381.64","volume":"4345146.3","vol_ccy":"434514.63","vol_ccy_quote":"1473597457.8383","confirm":1},{"ts":1719403200000,"open":"3381.64","high":"3418","low":"3325.54","close":"3371.76","volume":"6906893.6","vol_ccy":"690689.36","vol_ccy_quote":"2328235208.3249","confirm":1},{"ts":1719446400000,"open":"3371.77","high":"3413.72","low":"3361.66","close":"3403.03","volume":"3790207.3","vol_ccy":"379020.73","vol_ccy_quote":"1283035961.5421","confirm":1},{"ts":1719489600000,"open":"3403.03","high":"3477.93","low":"3402.66","close":"3450.76","volume":"6953642.9","vol_ccy":"695364.29","vol_ccy_quote":"2396639686.854","confirm":1},{"ts":1719532800000,"open":"3450.75","high":"3489.27","low":"3420.01","close":"3452.45","volume":"5613109.2","vol_ccy":"561310.92","vol_ccy_quote":"1938258292.4961","confirm":1},{"ts":1719576000000,"open":"3452.46","high":"3476.2","low":"3366.6","close":"3380.39","volume":"8533700.6","vol_ccy":"853370.06","vol_ccy_quote":"2914103463.7697","confirm":1},{"ts":1719619200000,"open":"3380.39","high":"3409","low":"3380.19","close":"3399.85","volume":"2621210.9","vol_ccy":"262121.09","vol_ccy_quote":"889330082.6547","confirm":1},{"ts":1719662400000,"open":"3399.85","high":"3402.95","low":"3371.31","close":"3379.24","volume":"1938616.8","vol_ccy":"193861.68","vol_ccy_quote":"656608667.489","confirm":1},{"ts":1719705600000,"open":"3379.24","high":"3401","low":"3353.01","close":"3389","volume":"4024967.4","vol_ccy":"402496.74","vol_ccy_quote":"1360387368.1433","confirm":1},{"ts":1719748800000,"open":"3389","high":"3462","low":"3378.27","close":"3438","volume":"4172935.4","vol_ccy":"417293.54","vol_ccy_quote":"1426048226.857","confirm":1},{"ts":1719792000000,"open":"3438","high":"3524.12","low":"3432.08","close":"3460","volume":"6936671","vol_ccy":"693667.1","vol_ccy_quote":"2418260177.7893","confirm":1},{"ts":1719835200000,"open":"3459.99","high":"3499.76","low":"3422","close":"3442.52","volume":"5863302.6","vol_ccy":"586330.26","vol_ccy_quote":"2031427043.0107","confirm":1},{"ts":1719878400000,"open":"3442.53","high":"3465.15","low":"3431.43","close":"3453.44","volume":"3733187.2","vol_ccy":"373318.72","vol_ccy_quote":"1287183781.0983","confirm":1},{"ts":1719921600000,"open":"3453.44","high":"3463.31","low":"3401.43","close":"3421.58","volume":"4805006","vol_ccy":"480500.6","vol_ccy_quote":"1645690482.8395","confirm":1},{"ts":1719964800000,"open":"3421.63","high":"3432.89","low":"3280.07","close":"3308.01","volume":"9980507.6","vol_ccy":"998050.76","vol_ccy_quote":"3343753529.8598","confirm":1},{"ts":1720008000000,"open":"3308","high":"3326.18","low":"3250.33","close":"3295.58","volume":"8426006.5","vol_ccy":"842600.65","vol_ccy_quote":"2775821993.064","confirm":1},{"ts":1720051200000,"open":"3295.59","high":"3313.78","low":"3125.17","close":"3160","volume":"15228468.8","vol_ccy":"1522846.88","vol_ccy_quote":"4876015145.0204","confirm":1},{"ts":1720094400000,"open":"3159.99","high":"3169.96","low":"3050.13","close":"3060.31","volume":"12870223.4","vol_ccy":"1287022.34","vol_ccy_quote":"4015615751.8505","confirm":1},{"ts":1720137600000,"open":"3060.32","high":"3109.95","low":"2803.48","close":"2947.49","volume":"27476213.2","vol_ccy":"2747621.32","vol_ccy_quote":"8051515733.5057","confirm":1},{"ts":1720180800000,"open":"2947.5","high":"3006.3","low":"2921.11","close":"2981.37","volume":"11072451","vol_ccy":"1107245.1","vol_ccy_quote":"3286746182.3002","confirm":1},{"ts":1720224000000,"open":"2981.53","high":"3027.76","low":"2954.22","close":"3005.76","volume":"5769265.8","vol_ccy":"576926.58","vol_ccy_quote":"1725334211.9896","confirm":1},{"ts":1720267200000,"open":"3005.77","high":"3082.74","low":"2988.67","close":"3067.05","volume":"5108005.6","vol_ccy":"510800.56","vol_ccy_quote":"1552608500.028","confirm":1},{"ts":1720310400000,"open":"3067.06","high":"3073.51","low":"2993.16","close":"3015.25","volume":"4896780.7","vol_ccy":"489678.07","vol_ccy_quote":"1484117415.8379","confirm":1},{"ts":1720353600000,"open":"3015.25","high":"3024.9","low":"2922","close":"2931.69","volume":"7320019.7","vol_ccy":"732001.97","vol_ccy_quote":"2175815768.172","confirm":1},{"ts":1720396800000,"open":"2931.68","high":"3098.73","low":"2822.06","close":"3053.99","volume":"17481956.4","vol_ccy":"1748195.64","vol_ccy_quote":"5157997974.1822","confirm":1},{"ts":1720440000000,"open":"3054.11","high":"3063.95","low":"2890.01","close":"3018.7","volume":"13105629","vol_ccy":"1310562.9","vol_ccy_quote":"3916166791.2525","confirm":1},{"ts":1720483200000,"open":"3018.69","high":"3116.14","low":"3003.71","close":"3083.04","volume":"9267743.5","vol_ccy":"926774.35","vol_ccy_quote":"2840201591.0342","confirm":1},{"ts":1720526400000,"open":"3083.05","high":"3109.75","low":"3036.06","close":"3066.61","volume":"7816051.1","vol_ccy":"781605.11","vol_ccy_quote":"2397694177.1441","confirm":1},{"ts":1720569600000,"open":"3066.67","high":"3131.5","low":"3023.92","close":"3102.45","volume":"7387352","vol_ccy":"738735.2","vol_ccy_quote":"2280874652.9821","confirm":1},{"ts":1720612800000,"open":"3102.46","high":"3152.59","low":"3077.13","close":"3101.06","volume":"7735570.7","vol_ccy":"773557.07","vol_ccy_quote":"2406619397.4643","confirm":1},{"ts":1720656000000,"open":"3101.05","high":"3157.3","low":"3053.61","close":"3146.87","volume":"7056770.5","vol_ccy":"705677.05","vol_ccy_quote":"2195514629.7377","confirm":1},{"ts":1720699200000,"open":"3146.86","high":"3216.66","low":"3086","close":"3099.8","volume":"10351040.7","vol_ccy":"1035104.07","vol_ccy_quote":"3260264546.1948","confirm":1},{"ts":1720742400000,"open":"3099.92","high":"3118.28","low":"3046.02","close":"3070.18","volume":"6622605.5","vol_ccy":"662260.55","vol_ccy_quote":"2038546905.159","confirm":1},{"ts":1720785600000,"open":"3070.25","high":"3158","low":"3057.16","close":"3134.3","volume":"7455828.3","vol_ccy":"745582.83","vol_ccy_quote":"2323794638.0171","confirm":1},{"ts":1720828800000,"open":"3134.31","high":"3172.92","low":"3113.2","close":"3157.29","volume":"4134149.5","vol_ccy":"413414.95","vol_ccy_quote":"1299233116.1395","confirm":1},{"ts":1720872000000,"open":"3157.29","high":"3202.63","low":"3138.24","close":"3175.96","volume":"3441453","vol_ccy":"344145.3","vol_ccy_quote":"1089714915.3475","confirm":1},{"ts":1720915200000,"open":"3175.96","high":"3227.77","low":"3163.09","close":"3203.06","volume":"4719938.2","vol_ccy":"471993.82","vol_ccy_quote":"1509071728.6179","confirm":1},{"ts":1720958400000,"open":"3203.06","high":"3269","low":"3173.05","close":"3245.15","volume":"4519379.2","vol_ccy":"451937.92","vol_ccy_quote":"1453224377.8277","confirm":1},{"ts":1721001600000,"open":"3245.15","high":"3373.46","low":"3233","close":"3340.27","volume":"9461641.3","vol_ccy":"946164.13","vol_ccy_quote":"3144065978.7521","confirm":1},{"ts":1721044800000,"open":"3340.26","high":"3497.29","low":"3333.4","close":"3483.72","volume":"9913652.2","vol_ccy":"991365.22","vol_ccy_quote":"3377129593.85","confirm":1},{"ts":1721088000000,"open":"3483.72","high":"3500","low":"3345.76","close":"3419.57","volume":"10451165.4","vol_ccy":"1045116.54","vol_ccy_quote":"3573436089.9885","confirm":1},{"ts":1721131200000,"open":"3419.56","high":"3496.56","low":"3375.09","close":"3444.24","volume":"9513161.6","vol_ccy":"951316.16","vol_ccy_quote":"3273623745.2834","confirm":1},{"ts":1721174400000,"open":"3444.23","high":"3518.43","low":"3442","close":"3450.45","volume":"7925575.7","vol_ccy":"792557.57","vol_ccy_quote":"2761676746.7881","confirm":1},{"ts":1721217600000,"open":"3450.45","high":"3476.53","low":"3376","close":"3387.8","volume":"7495176.3","vol_ccy":"749517.63","vol_ccy_quote":"2565644838.1717","confirm":1},{"ts":1721260800000,"open":"3387.8","high":"3460.92","low":"3383.61","close":"3458.95","volume":"5689922.2","vol_ccy":"568992.22","vol_ccy_quote":"1951677297.9571","confirm":1},{"ts":1721304000000,"open":"3458.96","high":"3489.68","low":"3366.97","close":"3426.74","volume":"7872203.7","vol_ccy":"787220.37","vol_ccy_quote":"2697434262.4965","confirm":1},{"ts":1721347200000,"open":"3426.75","high":"3451.4","low":"3376.68","close":"3404.39","volume":"7023681.7","vol_ccy":"702368.17","vol_ccy_quote":"2394608415.2681","confirm":1},{"ts":1721390400000,"open":"3404.39","high":"3542.25","low":"3396.58","close":"3504.38","volume":"9752289.8","vol_ccy":"975228.98","vol_ccy_quote":"3390990465.0022","confirm":1},{"ts":1721433600000,"open":"3504.39","high":"3509.59","low":"3479.57","close":"3485.8","volume":"2794401","vol_ccy":"279440.1","vol_ccy_quote":"975891241.6806","confirm":1},{"ts":1721476800000,"open":"3485.81","high":"3540.89","low":"3481.3","close":"3517.6","volume":"4038468.6","vol_ccy":"403846.86","vol_ccy_quote":"1417729536.8205","confirm":1},{"ts":1721520000000,"open":"3517.6","high":"3529.51","low":"3477.2","close":"3499","volume":"2527682.7","vol_ccy":"252768.27","vol_ccy_quote":"884642776.8925","confirm":1},{"ts":1721563200000,"open":"3498.99","high":"3549.41","low":"3410.23","close":"3536.22","volume":"8741683.4","vol_ccy":"874168.34","vol_ccy_quote":"3049436523.7438","confirm":1},{"ts":1721606400000,"open":"3536.39","high":"3564","low":"3458.67","close":"3500.56","volume":"5723285","vol_ccy":"572328.5","vol_ccy_quote":"2007163008.4207","confirm":1},{"ts":1721649600000,"open":"3500.56","high":"3507.89","low":"3422.02","close":"3439.77","volume":"6166680.6","vol_ccy":"616668.06","vol_ccy_quote":"2137097514.2645","confirm":1},{"ts":1721692800000,"open":"3439.77","high":"3542","low":"3425","close":"3515.68","volume":"10108140.6","vol_ccy":"1010814.06","vol_ccy_quote":"3525501283.6308","confirm":1},{"ts":1721736000000,"open":"3515.67","high":"3518.48","low":"3389.47","close":"3482.61","volume":"15858102.6","vol_ccy":"1585810.26","vol_ccy_quote":"5488324775.3581","confirm":1},{"ts":1721779200000,"open":"3482.61","high":"3489.02","low":"3427.09","close":"3460","volume":"4528774.5","vol_ccy":"452877.45","vol_ccy_quote":"1563597383.2163","confirm":1},{"ts":1721822400000,"open":"3460.01","high":"3472.77","low":"3288","close":"3336.01","volume":"9637458.4","vol_ccy":"963745.84","vol_ccy_quote":"3268150772.4166","confirm":1},{"ts":1721865600000,"open":"3336","high":"3342.85","low":"3127.79","close":"3172.28","volume":"13704300.3","vol_ccy":"1370430.03","vol_ccy_quote":"4383782053.2848","confirm":1},{"ts":1721908800000,"open":"3172.27","high":"3200.79","low":"3087","close":"3175","volume":"13646993.9","vol_ccy":"1364699.39","vol_ccy_quote":"4294821623.0778","confirm":1},{"ts":1721952000000,"open":"3175","high":"3276.67","low":"3170.42","close":"3247.09","volume":"9389538.1","vol_ccy":"938953.81","vol_ccy_quote":"3039793672.2896","confirm":1},{"ts":1721995200000,"open":"3247.09","high":"3286.86","low":"3220.81","close":"3274.4","volume":"6795469.3","vol_ccy":"679546.93","vol_ccy_quote":"2210642719.5291","confirm":1},{"ts":1722038400000,"open":"3274.41","high":"3283.61","low":"3242.29","close":"3278.7","volume":"3345056.2","vol_ccy":"334505.62","vol_ccy_quote":"1091704539.6605","confirm":1},{"ts":1722081600000,"open":"3278.7","high":"3328.1","low":"3190.02","close":"3249.47","volume":"10489893.5","vol_ccy":"1048989.35","vol_ccy_quote":"3430331270.0286","confirm":1},{"ts":1722124800000,"open":"3249.46","high":"3266.97","low":"3198","close":"3256.89","volume":"3932870.1","vol_ccy":"393287.01","vol_ccy_quote":"1272395671.443","confirm":1},{"ts":1722168000000,"open":"3256.9","high":"3284.87","low":"3250","close":"3270.28","volume":"2724258.7","vol_ccy":"272425.87","vol_ccy_quote":"890397766.0596","confirm":1},{"ts":1722211200000,"open":"3270.28","high":"3398","low":"3267.02","close":"3376","volume":"8030996.4","vol_ccy":"803099.64","vol_ccy_quote":"2688904514.3751","confirm":1},{"ts":1722254400000,"open":"3376","high":"3387.67","low":"3256.44","close":"3318.37","volume":"11196464.1","vol_ccy":"1119646.41","vol_ccy_quote":"3714211498.0957","confirm":1},{"ts":1722297600000,"open":"3318.38","high":"3357.23","low":"3281.73","close":"3335","volume":"5786470.7","vol_ccy":"578647.07","vol_ccy_quote":"1922325891.3535","confirm":1},{"ts":1722340800000,"open":"3335","high":"3366.67","low":"3233.37","close":"3279.59","volume":"7336156.1","vol_ccy":"733615.61","vol_ccy_quote":"2422419455.9642","confirm":1},{"ts":1722384000000,"open":"3279.58","high":"3332.93","low":"3262.39","close":"3323.44","volume":"5250707.7","vol_ccy":"525070.77","vol_ccy_quote":"1733307258.1586","confirm":1},{"ts":1722427200000,"open":"3323.45","high":"3351","low":"3213","close":"3233.32","volume":"10302454.2","vol_ccy":"1030245.42","vol_ccy_quote":"3385263075.221","confirm":1},{"ts":1722470400000,"open":"3233.31","high":"3243","low":"3136","close":"3188.44","volume":"7797814","vol_ccy":"779781.4","vol_ccy_quote":"2483859939.9552","confirm":1},{"ts":1722513600000,"open":"3188.45","high":"3219.27","low":"3080.01","close":"3203.52","volume":"12274982.9","vol_ccy":"1227498.29","vol_ccy_quote":"3857217329.3402","confirm":1},{"ts":1722556800000,"open":"3203.52","high":"3218.43","low":"3126.97","close":"3153.74","volume":"5981770.1","vol_ccy":"598177.01","vol_ccy_quote":"1890672380.5243","confirm":1},{"ts":1722600000000,"open":"3153.73","high":"3183.51","low":"2968","close":"2990.01","volume":"16900948.9","vol_ccy":"1690094.89","vol_ccy_quote":"5156629233.9916","confirm":1},{"ts":1722643200000,"open":"2990.01","high":"3006.69","low":"2913.4","close":"2996.71","volume":"6816802.5","vol_ccy":"681680.25","vol_ccy_quote":"2021982733.3076","confirm":1},{"ts":1722686400000,"open":"2996.72","high":"3018.74","low":"2856.65","close":"2903.54","volume":"11999163","vol_ccy":"1199916.3","vol_ccy_quote":"3518337109.4352","confirm":1},{"ts":1722729600000,"open":"2903.55","high":"2939","low":"2876.47","close":"2914.31","volume":"5205999.7","vol_ccy":"520599.97","vol_ccy_quote":"1513458681.2959","confirm":1},{"ts":1722772800000,"open":"2914.31","high":"2926.44","low":"2616.84","close":"2689.08","volume":"21031049.3","vol_ccy":"2103104.93","vol_ccy_quote":"5814918181.7233","confirm":1},{"ts":1722816000000,"open":"2689.08","high":"2697.68","low":"2079.79","close":"2290.59","volume":"67324843","vol_ccy":"6732484.3","vol_ccy_quote":"15690838628.0854","confirm":1},{"ts":1722859200000,"open":"2290.59","high":"2518.38","low":"2180.12","close":"2419.96","volume":"29203316.1","vol_ccy":"2920331.61","vol_ccy_quote":"6924239947.6051","confirm":1},{"ts":1722902400000,"open":"2419.97","high":"2548","low":"2415.81","close":"2457.94","volume":"14883772.7","vol_ccy":"1488377.27","vol_ccy_quote":"3709677171.9813","confirm":1},{"ts":1722945600000,"open":"2458","high":"2556.6","low":"2411.31","close":"2461.05","volume":"16919016.1","vol_ccy":"1691901.61","vol_ccy_quote":"4218042329.6061","confirm":1},{"ts":1722988800000,"open":"2461.05","high":"2553.26","low":"2425.07","close":"2473.49","volume":"13583572.6","vol_ccy":"1358357.26","vol_ccy_quote":"3396599518.1581","confirm":1},{"ts":1723032000000,"open":"2473.49","high":"2487.56","low":"2306.73","close":"2342.41","volume":"19307872.7","vol_ccy":"1930787.27","vol_ccy_quote":"4619145973.5619","confirm":1},{"ts":1723075200000,"open":"2342.32","high":"2466","low":"2320.03","close":"2447.31","volume":"11682542.3","vol_ccy":"1168254.23","vol_ccy_quote":"2828396403.852","confirm":1},{"ts":1723118400000,"open":"2447.31","high":"2725.99","low":"2410.05","close":"2682.83","volume":"20152496.9","vol_ccy":"2015249.69","vol_ccy_quote":"5136093243.3944","confirm":1},{"ts":1723161600000,"open":"2682.84","high":"2709.05","low":"2618.04","close":"2634.78","volume":"10349919.8","vol_ccy":"1034991.98","vol_ccy_quote":"2760082626.3216","confirm":1},{"ts":1723204800000,"open":"2634.79","high":"2664.94","low":"2552.22","close":"2598.71","volume":"12413658.2","vol_ccy":"1241365.82","vol_ccy_quote":"3224128120.4946","confirm":1},{"ts":1723248000000,"open":"2598.71","high":"2646","low":"2576","close":"2636.86","volume":"5179518","vol_ccy":"517951.8","vol_ccy_quote":"1354433339.8928","confirm":1},{"ts":1723291200000,"open":"2636.87","high":"2637.89","low":"2589.67","close":"2610.31","volume":"4071242.3","vol_ccy":"407124.23","vol_ccy_quote":"1062902351.1248","confirm":1},{"ts":1723334400000,"open":"2610.31","high":"2720","low":"2606.09","close":"2653.11","volume":"8876489.5","vol_ccy":"887648.95","vol_ccy_quote":"2365901302.0892","confirm":1},{"ts":1723377600000,"open":"2653.12","high":"2656.71","low":"2539.61","close":"2555.82","volume":"11104572.7","vol_ccy":"1110457.27","vol_ccy_quote":"2890276063.1056","confirm":1},{"ts":1723420800000,"open":"2555.81","high":"2684","low":"2505","close":"2673.39","volume":"11746083.2","vol_ccy":"1174608.32","vol_ccy_quote":"3030214015.4479","confirm":1},{"ts":1723464000000,"open":"2673.39","high":"2751.96","low":"2592","close":"2722.53","volume":"16498681.5","vol_ccy":"1649868.15","vol_ccy_quote":"4412788868.8149","confirm":1},{"ts":1723507200000,"open":"2722.52","high":"2738.44","low":"2607","close":"2644.18","volume":"8957429.9","vol_ccy":"895742.99","vol_ccy_quote":"2387227792.9528","confirm":1},{"ts":1723550400000,"open":"2644.17","high":"2734.76","low":"2630.03","close":"2702.53","volume":"10125126.6","vol_ccy":"1012512.66","vol_ccy_quote":"2717162337.2745","confirm":1},{"ts":1723593600000,"open":"2702.53","high":"2764.44","low":"2685.3","close":"2749.68","volume":"8017849.1","vol_ccy":"801784.91","vol_ccy_quote":"2187319651.3663","confirm":1},{"ts":1723636800000,"open":"2749.69","high":"2785.13","low":"2632","close":"2661.13","volume":"13503777.6","vol_ccy":"1350377.76","vol_ccy_quote":"3623094437.3704","confirm":1},{"ts":1723680000000,"open":"2661.13","high":"2674.01","low":"2588.03","close":"2637.69","volume":"7968538.2","vol_ccy":"796853.82","vol_ccy_quote":"2098148229.5626","confirm":1},{"ts":1723723200000,"open":"2637.68","high":"2676.05","low":"2515.13","close":"2570.18","volume":"14408275.4","vol_ccy":"1440827.54","vol_ccy_quote":"3741804077.0576","confirm":1},{"ts":1723766400000,"open":"2570.17","high":"2629.16","low":"2551.46","close":"2612.35","volume":"6810014.3","vol_ccy":"681001.43","vol_ccy_quote":"1771189913.8088","confirm":1},{"ts":1723809600000,"open":"2612.35","high":"2631.58","low":"2550","close":"2592.94","volume":"13048512.2","vol_ccy":"1304851.22","vol_ccy_quote":"3385085856.1309","confirm":1},{"ts":1723852800000,"open":"2592.93","high":"2608.94","low":"2587.23","close":"2599.03","volume":"2476699.3","vol_ccy":"247669.93","vol_ccy_quote":"643699042.3678","confirm":1},{"ts":1723896000000,"open":"2599.02","high":"2628","low":"2596.42","close":"2614.71","volume":"3495265.6","vol_ccy":"349526.56","vol_ccy_quote":"912757031.0441","confirm":1},{"ts":1723939200000,"open":"2614.53","high":"2668","low":"2594.28","close":"2649.48","volume":"6811509.2","vol_ccy":"681150.92","vol_ccy_quote":"1789813084.417","confirm":1},{"ts":1723982400000,"open":"2649.47","high":"2688.71","low":"2610","close":"2612.65","volume":"6215822","vol_ccy":"621582.2","vol_ccy_quote":"1650943016.3739","confirm":1},{"ts":1724025600000,"open":"2612.65","high":"2648.6","low":"2567","close":"2587.83","volume":"8649376.1","vol_ccy":"864937.61","vol_ccy_quote":"2256764497.1491","confirm":1},{"ts":1724068800000,"open":"2587.83","high":"2641.76","low":"2562.65","close":"2636.27","volume":"8588404.3","vol_ccy":"858840.43","vol_ccy_quote":"2231169819.8257","confirm":1},{"ts":1724112000000,"open":"2636.22","high":"2695.72","low":"2617.13","close":"2642.75","volume":"8226340.2","vol_ccy":"822634.02","vol_ccy_quote":"2190688346.8572","confirm":1},{"ts":1724155200000,"open":"2642.74","high":"2657.64","low":"2554.1","close":"2572.63","volume":"11506173.3","vol_ccy":"1150617.33","vol_ccy_quote":"2989740625.9197","confirm":1},{"ts":1724198400000,"open":"2572.41","high":"2608.23","low":"2556.03","close":"2577.61","volume":"5297165.8","vol_ccy":"529716.58","vol_ccy_quote":"1369615075.9724","confirm":1},{"ts":1724241600000,"open":"2577.61","high":"2665.73","low":"2534.5","close":"2630.89","volume":"14347586","vol_ccy":"1434758.6","vol_ccy_quote":"3739594760.872","confirm":1},{"ts":1724284800000,"open":"2630.9","high":"2644.34","low":"2582.88","close":"2641.71","volume":"6332632.4","vol_ccy":"633263.24","vol_ccy_quote":"1660039739.7197","confirm":1},{"ts":1724328000000,"open":"2641.7","high":"2644.5","low":"2590.55","close":"2622.86","volume":"7059450.6","vol_ccy":"705945.06","vol_ccy_quote":"1845072873.4332","confirm":1},{"ts":1724371200000,"open":"2622.86","high":"2691.8","low":"2621.23","close":"2653.49","volume":"7736076.4","vol_ccy":"773607.64","vol_ccy_quote":"2058947874.9221","confirm":1},{"ts":1724414400000,"open":"2653.5","high":"2802.01","low":"2632.75","close":"2762.99","volume":"17412824.7","vol_ccy":"1741282.47","vol_ccy_quote":"4710532118.961","confirm":1},{"ts":1724457600000,"open":"2762.99","high":"2785","low":"2739.01","close":"2756.42","volume":"4636276.5","vol_ccy":"463627.65","vol_ccy_quote":"1279856986.3357","confirm":1},{"ts":1724500800000,"open":"2756.42","high":"2820.6","low":"2730.06","close":"2768.14","volume":"8659607.1","vol_ccy":"865960.71","vol_ccy_quote":"2408164945.5591","confirm":1},{"ts":1724544000000,"open":"2768.09","high":"2783","low":"2733.1","close":"2751.4","volume":"5178778.3","vol_ccy":"517877.83","vol_ccy_quote":"1427240388.6312","confirm":1},{"ts":1724587200000,"open":"2751.4","high":"2793.66","low":"2739.08","close":"2746.33","volume":"4302743.9","vol_ccy":"430274.39","vol_ccy_quote":"1190118985.749","confirm":1},{"ts":1724630400000,"open":"2746.32","high":"2762.19","low":"2710","close":"2737.37","volume":"5996717.1","vol_ccy":"599671.71","vol_ccy_quote":"1642518920.9099","confirm":1},{"ts":1724673600000,"open":"2737.37","high":"2742.48","low":"2666.66","close":"2680.86","volume":"8923843.4","vol_ccy":"892384.34","vol_ccy_quote":"2414450915.7291","confirm":1},{"ts":1724716800000,"open":"2680.87","high":"2699.99","low":"2618.05","close":"2627.11","volume":"8334753.1","vol_ccy":"833475.31","vol_ccy_quote":"2223461266.8433","confirm":1},{"ts":1724760000000,"open":"2627.1","high":"2629.68","low":"2391","close":"2457.6","volume":"19431223.3","vol_ccy":"1943122.33","vol_ccy_quote":"4927522451.1648","confirm":1},{"ts":1724803200000,"open":"2457.59","high":"2552.2","low":"2416.81","close":"2522.83","volume":"12634213.5","vol_ccy":"1263421.35","vol_ccy_quote":"3128695202.6985","confirm":1},{"ts":1724846400000,"open":"2522.84","high":"2554.99","low":"2456","close":"2528.29","volume":"14382585.5","vol_ccy":"1438258.55","vol_ccy_quote":"3608655606.787","confirm":1},{"ts":1724889600000,"open":"2528.29","high":"2574.67","low":"2511.32","close":"2554.96","volume":"5858779.7","vol_ccy":"585877.97","vol_ccy_quote":"1489428411.685","confirm":1},{"ts":1724932800000,"open":"2554.96","high":"2596","low":"2505.81","close":"2527.69","volume":"10120762.3","vol_ccy":"1012076.23","vol_ccy_quote":"2585370083.5082","confirm":1},{"ts":1724976000000,"open":"2527.69","high":"2536.27","low":"2503","close":"2512.52","volume":"5005482.8","vol_ccy":"500548.28","vol_ccy_quote":"1261285454.9888","confirm":1},{"ts":1725019200000,"open":"2512.51","high":"2556.1","low":"2431.29","close":"2525.99","volume":"14978438.1","vol_ccy":"1497843.81","vol_ccy_quote":"3731483926.4186","confirm":1},{"ts":1725062400000,"open":"2525.99","high":"2534.35","low":"2511.28","close":"2525.79","volume":"2626049.5","vol_ccy":"262604.95","vol_ccy_quote":"662578828.5737","confirm":1},{"ts":1725105600000,"open":"2525.8","high":"2530","low":"2490.65","close":"2513.37","volume":"3582194.3","vol_ccy":"358219.43","vol_ccy_quote":"899532174.6864","confirm":1},{"ts":1725148800000,"open":"2513.21","high":"2516.68","low":"2458.23","close":"2477.87","volume":"6167077.1","vol_ccy":"616707.71","vol_ccy_quote":"1530023941.244","confirm":1},{"ts":1725192000000,"open":"2477.87","high":"2517.38","low":"2398.3","close":"2425.7","volume":"11525329.1","vol_ccy":"1152532.91","vol_ccy_quote":"2833529381.5335","confirm":1},{"ts":1725235200000,"open":"2425.68","high":"2539.55","low":"2423.5","close":"2515.91","volume":"11180885.1","vol_ccy":"1118088.51","vol_ccy_quote":"2767104067.9504","confirm":1},{"ts":1725278400000,"open":"2515.9","high":"2565.72","low":"2492.56","close":"2537.88","volume":"6737296.3","vol_ccy":"673729.63","vol_ccy_quote":"1702038607.4835","confirm":1},{"ts":1725321600000,"open":"2537.89","high":"2553.8","low":"2493","close":"2509.53","volume":"5673225.3","vol_ccy":"567322.53","vol_ccy_quote":"1429175803.4708","confirm":1},{"ts":1725364800000,"open":"2509.53","high":"2519.52","low":"2410.04","close":"2425.13","volume":"11225904","vol_ccy":"1122590.4","vol_ccy_quote":"2760370238.2725","confirm":1},{"ts":1725408000000,"open":"2425.13","high":"2449.23","low":"2302.89","close":"2399.26","volume":"14656743.2","vol_ccy":"1465674.32","vol_ccy_quote":"3479761060.6643","confirm":1},{"ts":1725451200000,"open":"2399.27","high":"2491.41","low":"2392.24","close":"2450.39","volume":"11574194.4","vol_ccy":"1157419.44","vol_ccy_quote":"2823329980.9232","confirm":1},{"ts":1725494400000,"open":"2450.39","high":"2466.01","low":"2375.8","close":"2389.93","volume":"8848879","vol_ccy":"884887.9","vol_ccy_quote":"2134075740.4362","confirm":1},{"ts":1725537600000,"open":"2389.94","high":"2416","low":"2347.36","close":"2368.92","volume":"11499303.5","vol_ccy":"1149930.35","vol_ccy_quote":"2737328817.7434","confirm":1},{"ts":1725580800000,"open":"2368.91","high":"2408.89","low":"2320.09","close":"2373.28","volume":"9701453","vol_ccy":"970145.3","vol_ccy_quote":"2295304389.9064","confirm":1},{"ts":1725624000000,"open":"2373.27","high":"2409.96","low":"2149.34","close":"2225.21","volume":"29848944.7","vol_ccy":"2984894.47","vol_ccy_quote":"6799365051.6638","confirm":1},{"ts":1725667200000,"open":"2225.2","high":"2300.81","low":"2221.49","close":"2283.94","volume":"7678431.7","vol_ccy":"767843.17","vol_ccy_quote":"1739392350.5162","confirm":1},{"ts":1725710400000,"open":"2283.94","high":"2311.7","low":"2255","close":"2273.71","volume":"6263499.3","vol_ccy":"626349.93","vol_ccy_quote":"1431254093.2293","confirm":1},{"ts":1725753600000,"open":"2273.7","high":"2311.55","low":"2263.1","close":"2296.2","volume":"5087486.3","vol_ccy":"508748.63","vol_ccy_quote":"1166537193.8362","confirm":1},{"ts":1725796800000,"open":"2296.11","high":"2334.11","low":"2239.22","close":"2297.44","volume":"10538411","vol_ccy":"1053841.1","vol_ccy_quote":"2402959606.5402","confirm":1},{"ts":1725840000000,"open":"2297.43","high":"2339.64","low":"2282.8","close":"2315.41","volume":"8757798.1","vol_ccy":"875779.81","vol_ccy_quote":"2022762744.5531","confirm":1},{"ts":1725883200000,"open":"2315.41","high":"2383.33","low":"2272.23","close":"2359.01","volume":"14338948.9","vol_ccy":"1433894.89","vol_ccy_quote":"3333697040.4104","confirm":1},{"ts":1725926400000,"open":"2359.01","high":"2372.95","low":"2329.72","close":"2350.58","volume":"7086888","vol_ccy":"708688.8","vol_ccy_quote":"1665162888.1119","confirm":1},{"ts":1725969600000,"open":"2350.58","high":"2401","low":"2320.02","close":"2388.62","volume":"10648626.8","vol_ccy":"1064862.68","vol_ccy_quote":"2510802117.7914","confirm":1},{"ts":1726012800000,"open":"2388.62","high":"2389.57","low":"2306","close":"2327.8","volume":"9370360.4","vol_ccy":"937036.04","vol_ccy_quote":"2192669290.4864","confirm":1},{"ts":1726056000000,"open":"2327.8","high":"2370","low":"2277","close":"2340.57","volume":"15029955.2","vol_ccy":"1502995.52","vol_ccy_quote":"3496052493.0099","confirm":1},{"ts":1726099200000,"open":"2340.55","high":"2392.81","low":"2339.56","close":"2348.53","volume":"7125219.4","vol_ccy":"712521.94","vol_ccy_quote":"1683219941.3473","confirm":1},{"ts":1726142400000,"open":"2348.54","high":"2374.19","low":"2314.5","close":"2362.12","volume":"10058757.2","vol_ccy":"1005875.72","vol_ccy_quote":"2357967674.1823","confirm":1},{"ts":1726185600000,"open":"2362.12","high":"2376.55","low":"2337.37","close":"2354.62","volume":"4946468","vol_ccy":"494646.8","vol_ccy_quote":"1165019079.1923","confirm":1},{"ts":1726228800000,"open":"2354.61","high":"2467.98","low":"2342","close":"2439.69","volume":"13423124.5","vol_ccy":"1342312.45","vol_ccy_quote":"3223346694.5978","confirm":1},{"ts":1726272000000,"open":"2439.69","high":"2441","low":"2408.69","close":"2417.67","volume":"4049538.1","vol_ccy":"404953.81","vol_ccy_quote":"981165852.6659","confirm":1},{"ts":1726315200000,"open":"2417.66","high":"2424.38","low":"2375","close":"2418.29","volume":"4596687.4","vol_ccy":"459668.74","vol_ccy_quote":"1107035296.7119","confirm":1},{"ts":1726358400000,"open":"2418.28","high":"2432.41","low":"2401.51","close":"2407.3","volume":"2892540.2","vol_ccy":"289254.02","vol_ccy_quote":"699303861.2652","confirm":1},{"ts":1726401600000,"open":"2407.29","high":"2419.26","low":"2280","close":"2316.31","volume":"10684662.3","vol_ccy":"1068466.23","vol_ccy_quote":"2524119140.4364","confirm":1},{"ts":1726444800000,"open":"2316.34","high":"2336","low":"2252","close":"2308.32","volume":"11178615.1","vol_ccy":"1117861.51","vol_ccy_quote":"2562959826.7306","confirm":1},{"ts":1726488000000,"open":"2308.33","high":"2313.17","low":"2267","close":"2295.6","volume":"9646044","vol_ccy":"964604.4","vol_ccy_quote":"2208095206.5445","confirm":1},{"ts":1726531200000,"open":"2295.61","high":"2323.86","low":"2263","close":"2308.17","volume":"5818409.1","vol_ccy":"581840.91","vol_ccy_quote":"1336732223.3762","confirm":1},{"ts":1726574400000,"open":"2308.17","high":"2394.44","low":"2302.76","close":"2342.11","volume":"13761458.2","vol_ccy":"1376145.82","vol_ccy_quote":"3236292749.6742","confirm":1},{"ts":1726617600000,"open":"2342.11","high":"2343.25","low":"2276.22","close":"2300.38","volume":"8291281.4","vol_ccy":"829128.14","vol_ccy_quote":"1919755563.1689","confirm":1},{"ts":1726660800000,"open":"2300.37","high":"2376.95","low":"2287.26","close":"2375.16","volume":"14258319.9","vol_ccy":"1425831.99","vol_ccy_quote":"3309993694.6609","confirm":1},{"ts":1726704000000,"open":"2375.18","high":"2443.81","low":"2372.73","close":"2435.25","volume":"10390891.2","vol_ccy":"1039089.12","vol_ccy_quote":"2504243349.4074","confirm":1},{"ts":1726747200000,"open":"2435.25","high":"2496.32","low":"2420.5","close":"2465.41","volume":"12227706.1","vol_ccy":"1222770.61","vol_ccy_quote":"3002578787.1534","confirm":1},{"ts":1726790400000,"open":"2465.41","high":"2572.96","low":"2437","close":"2545.23","volume":"13855742.8","vol_ccy":"1385574.28","vol_ccy_quote":"3496850501.087","confirm":1},{"ts":1726833600000,"open":"2545.23","high":"2571.32","low":"2516.13","close":"2561.68","volume":"10364964.1","vol_ccy":"1036496.41","vol_ccy_quote":"2637444094.7603","confirm":1},{"ts":1726876800000,"open":"2561.69","high":"2588","low":"2529.17","close":"2556.76","volume":"5649201.9","vol_ccy":"564920.19","vol_ccy_quote":"1442660840.1199","confirm":1},{"ts":1726920000000,"open":"2556.76","high":"2627.12","low":"2550","close":"2613.46","volume":"6107759","vol_ccy":"610775.9","vol_ccy_quote":"1574249729.3602","confirm":1},{"ts":1726963200000,"open":"2613.46","high":"2636","low":"2568.44","close":"2581","volume":"7587488.5","vol_ccy":"758748.85","vol_ccy_quote":"1970051647.7249","confirm":1},{"ts":1727006400000,"open":"2581.04","high":"2594.62","low":"2523.69","close":"2581.13","volume":"8382409.1","vol_ccy":"838240.91","vol_ccy_quote":"2152774158.1495","confirm":1},{"ts":1727049600000,"open":"2581.13","high":"2689.97","low":"2539.04","close":"2646.47","volume":"13324662.4","vol_ccy":"1332466.24","vol_ccy_quote":"3512468345.0429","confirm":1},{"ts":1727092800000,"open":"2646.47","high":"2704.62","low":"2630.66","close":"2647.55","volume":"10992638.1","vol_ccy":"1099263.81","vol_ccy_quote":"2929680964.537","confirm":1},{"ts":1727136000000,"open":"2647.56","high":"2667.98","low":"2610.01","close":"2637.5","volume":"8092335","vol_ccy":"809233.5","vol_ccy_quote":"2134498997.653","confirm":1},{"ts":1727179200000,"open":"2637.5","high":"2672.41","low":"2591.44","close":"2653.59","volume":"11213132.4","vol_ccy":"1121313.24","vol_ccy_quote":"2952366665.6723","confirm":1},{"ts":1727222400000,"open":"2653.59","high":"2674.85","low":"2610.23","close":"2627.88","volume":"7891261.8","vol_ccy":"789126.18","vol_ccy_quote":"2078428823.0601","confirm":1},{"ts":1727265600000,"open":"2627.87","high":"2629.63","low":"2554","close":"2580.9","volume":"8512600","vol_ccy":"851260","vol_ccy_quote":"2207830453.892","confirm":1},{"ts":1727308800000,"open":"2580.9","high":"2639.8","low":"2559.25","close":"2629.07","volume":"8030313.6","vol_ccy":"803031.36","vol_ccy_quote":"2092149995.5597","confirm":1},{"ts":1727352000000,"open":"2629.08","high":"2666.95","low":"2606.05","close":"2632","volume":"11187250","vol_ccy":"1118725","vol_ccy_quote":"2951592613.9735","confirm":1},{"ts":1727395200000,"open":"2632","high":"2678.31","low":"2614.53","close":"2652","volume":"7954866","vol_ccy":"795486.6","vol_ccy_quote":"2107413423.5655","confirm":1},{"ts":1727438400000,"open":"2652","high":"2728.99","low":"2642.25","close":"2694.88","volume":"9922344.5","vol_ccy":"992234.45","vol_ccy_quote":"2668327100.0885","confirm":1},{"ts":1727481600000,"open":"2694.88","high":"2705.04","low":"2650","close":"2675.68","volume":"4985365.2","vol_ccy":"498536.52","vol_ccy_quote":"1336093356.34","confirm":1},{"ts":1727524800000,"open":"2675.68","high":"2684.97","low":"2652.6","close":"2675.49","volume":"4136299","vol_ccy":"413629.9","vol_ccy_quote":"1104223758.7329","confirm":1},{"ts":1727568000000,"open":"2675.49","high":"2684","low":"2634.15","close":"2653.1","volume":"5292943.6","vol_ccy":"529294.36","vol_ccy_quote":"1406386040.6543","confirm":1},{"ts":1727611200000,"open":"2653.1","high":"2674.32","low":"2641.23","close":"2657.96","volume":"5037168.3","vol_ccy":"503716.83","vol_ccy_quote":"1339598933.4486","confirm":1},{"ts":1727654400000,"open":"2657.96","high":"2663.99","low":"2591.03","close":"2629.46","volume":"12333896.6","vol_ccy":"1233389.66","vol_ccy_quote":"3237406201.9619","confirm":1},{"ts":1727697600000,"open":"2629.46","high":"2639.23","low":"2573.74","close":"2602.63","volume":"9147641.8","vol_ccy":"914764.18","vol_ccy_quote":"2383981955.0517","confirm":1},{"ts":1727740800000,"open":"2602.63","high":"2659.94","low":"2591.62","close":"2629.05","volume":"6978024.5","vol_ccy":"697802.45","vol_ccy_quote":"1836673376.3785","confirm":1},{"ts":1727784000000,"open":"2629.05","high":"2633.65","low":"2412.46","close":"2447.79","volume":"27815402.1","vol_ccy":"2781540.21","vol_ccy_quote":"6985521716.0048","confirm":1},{"ts":1727827200000,"open":"2447.79","high":"2499.81","low":"2442","close":"2455.09","volume":"8426134","vol_ccy":"842613.4","vol_ccy_quote":"2082695834.7138","confirm":1},{"ts":1727870400000,"open":"2455.09","high":"2478.69","low":"2351.28","close":"2364","volume":"16457752.7","vol_ccy":"1645775.27","vol_ccy_quote":"3975234518.8435","confirm":1},{"ts":1727913600000,"open":"2364","high":"2403.36","low":"2318.05","close":"2352.43","volume":"11026764.6","vol_ccy":"1102676.46","vol_ccy_quote":"2605680421.6491","confirm":1},{"ts":1727956800000,"open":"2352.43","high":"2366.43","low":"2308.8","close":"2349.61","volume":"13000473.8","vol_ccy":"1300047.38","vol_ccy_quote":"3038653905.6648","confirm":1},{"ts":1728000000000,"open":"2349.62","high":"2393.47","low":"2339","close":"2385.84","volume":"6781076.3","vol_ccy":"678107.63","vol_ccy_quote":"1609183089.8153","confirm":1},{"ts":1728043200000,"open":"2385.8","high":"2442.48","low":"2352","close":"2414.69","volume":"11635154.8","vol_ccy":"1163515.48","vol_ccy_quote":"2792651517.2826","confirm":1},{"ts":1728086400000,"open":"2414.7","high":"2429","low":"2389","close":"2417.54","volume":"4550059.8","vol_ccy":"455005.98","vol_ccy_quote":"1097848131.6752","confirm":1},{"ts":1728129600000,"open":"2417.54","high":"2424.68","low":"2390.04","close":"2414.81","volume":"4090327","vol_ccy":"409032.7","vol_ccy_quote":"985323975.372","confirm":1},{"ts":1728172800000,"open":"2414.82","high":"2430.97","low":"2407.12","close":"2426.57","volume":"3219321.6","vol_ccy":"321932.16","vol_ccy_quote":"778879780.7428","confirm":1},{"ts":1728216000000,"open":"2426.58","high":"2458","low":"2415.2","close":"2440.02","volume":"5883586.6","vol_ccy":"588358.66","vol_ccy_quote":"1435059441.2911","confirm":1},{"ts":1728259200000,"open":"2440.01","high":"2513.81","low":"2435.12","close":"2476.2","volume":"11281449.7","vol_ccy":"1128144.97","vol_ccy_quote":"2792988592.0925","confirm":1},{"ts":1728302400000,"open":"2476.21","high":"2522.16","low":"2403","close":"2422.48","volume":"12565239.4","vol_ccy":"1256523.94","vol_ccy_quote":"3096141766.6598","confirm":1},{"ts":1728345600000,"open":"2422.47","high":"2448.86","low":"2410","close":"2439.25","volume":"6484772.6","vol_ccy":"648477.26","vol_ccy_quote":"1575840305.9364","confirm":1},{"ts":1728388800000,"open":"2439.26","high":"2467.44","low":"2400.8","close":"2440.59","volume":"11140703.3","vol_ccy":"1114070.33","vol_ccy_quote":"2712247252.2037","confirm":1},{"ts":1728432000000,"open":"2440.6","high":"2474.64","low":"2427","close":"2442.36","volume":"6310555.5","vol_ccy":"631055.55","vol_ccy_quote":"1543248321.3297","confirm":1},{"ts":1728475200000,"open":"2442.36","high":"2472.39","low":"2351","close":"2370.7","volume":"12015639.1","vol_ccy":"1201563.91","vol_ccy_quote":"2904724087.5503","confirm":1},{"ts":1728518400000,"open":"2370.7","high":"2411.71","low":"2367.07","close":"2406.41","volume":"7082581.1","vol_ccy":"708258.11","vol_ccy_quote":"1694749657.9501","confirm":1},{"ts":1728561600000,"open":"2406.41","high":"2421.77","low":"2330.11","close":"2386.23","volume":"13596595.9","vol_ccy":"1359659.59","vol_ccy_quote":"3233465524.5033","confirm":1},{"ts":1728604800000,"open":"2386.22","high":"2427.12","low":"2382.01","close":"2417.89","volume":"6678422.1","vol_ccy":"667842.21","vol_ccy_quote":"1607856696.1509","confirm":1},{"ts":1728648000000,"open":"2417.9","high":"2472","low":"2414.53","close":"2439.49","volume":"9629898.5","vol_ccy":"962989.85","vol_ccy_quote":"2351186310.5371","confirm":1},{"ts":1728691200000,"open":"2439.48","high":"2468.91","low":"2434.17","close":"2452.58","volume":"4262230.1","vol_ccy":"426223.01","vol_ccy_quote":"1043481623.4947","confirm":1},{"ts":1728734400000,"open":"2452.58","high":"2491.71","low":"2448.43","close":"2476.61","volume":"5098879.5","vol_ccy":"509887.95","vol_ccy_quote":"1260972022.3215","confirm":1},{"ts":1728777600000,"open":"2476.61","high":"2485.49","low":"2453","close":"2458.51","volume":"3569673.2","vol_ccy":"356967.32","vol_ccy_quote":"880193059.5704","confirm":1},{"ts":1728820800000,"open":"2458.51","high":"2485","low":"2436.61","close":"2469.16","volume":"6012632.2","vol_ccy":"601263.22","vol_ccy_quote":"1476296362.5666","confirm":1},{"ts":1728864000000,"open":"2469.16","high":"2549.77","low":"2443.06","close":"2538.07","volume":"13641919","vol_ccy":"1364191.9","vol_ccy_quote":"3431625993.3525","confirm":1},{"ts":1728907200000,"open":"2538.07","high":"2654.99","low":"2534.77","close":"2630.19","volume":"13422346.2","vol_ccy":"1342234.62","vol_ccy_quote":"3498028932.489","confirm":1},{"ts":1728950400000,"open":"2630.19","high":"2638.14","low":"2580.06","close":"2586.68","volume":"8081266.1","vol_ccy":"808126.61","vol_ccy_quote":"2109584936.8658","confirm":1},{"ts":1728993600000,"open":"2586.72","high":"2689.96","low":"2536.77","close":"2607.67","volume":"19417144.9","vol_ccy":"1941714.49","vol_ccy_quote":"5049565505.6523","confirm":1},{"ts":1729036800000,"open":"2607.68","high":"2643.27","low":"2589.2","close":"2630.11","volume":"7448732","vol_ccy":"744873.2","vol_ccy_quote":"1950108433.3162","confirm":1},{"ts":1729080000000,"open":"2630.11","high":"2647.9","low":"2591.04","close":"2611.32","volume":"8266147.5","vol_ccy":"826614.75","vol_ccy_quote":"2164762088.8371","confirm":1},{"ts":1729123200000,"open":"2611.32","high":"2649.14","low":"2596.34","close":"2598.15","volume":"7026636.4","vol_ccy":"702663.64","vol_ccy_quote":"1844040723.2296","confirm":1},{"ts":1729166400000,"open":"2598.15","high":"2633.22","low":"2575.2","close":"2605.76","volume":"8179133.1","vol_ccy":"817913.31","vol_ccy_quote":"2130336856.39","confirm":1},{"ts":1729209600000,"open":"2605.75","high":"2652.5","low":"2596.45","close":"2622","volume":"7398152.4","vol_ccy":"739815.24","vol_ccy_quote":"1944665187.536","confirm":1},{"ts":1729252800000,"open":"2622","high":"2676.44","low":"2612.6","close":"2642.45","volume":"8807734.5","vol_ccy":"880773.45","vol_ccy_quote":"2326963142.2802","confirm":1},{"ts":1729296000000,"open":"2642.44","high":"2664.4","low":"2631.06","close":"2631.57","volume":"3391248.9","vol_ccy":"339124.89","vol_ccy_quote":"897037244.8735","confirm":1},{"ts":1729339200000,"open":"2631.57","high":"2655.95","low":"2631.13","close":"2648.83","volume":"2569596.2","vol_ccy":"256959.62","vol_ccy_quote":"679593976.3603","confirm":1},{"ts":1729382400000,"open":"2648.82","high":"2654.21","low":"2635.96","close":"2649.79","volume":"2119392","vol_ccy":"211939.2","vol_ccy_quote":"560563863.8515","confirm":1},{"ts":1729425600000,"open":"2649.79","high":"2760.94","low":"2641.5","close":"2747.38","volume":"11084192","vol_ccy":"1108419.2","vol_ccy_quote":"2998181593.2609","confirm":1},{"ts":1729468800000,"open":"2747.38","high":"2771.19","low":"2702","close":"2705.16","volume":"7272766.7","vol_ccy":"727276.67","vol_ccy_quote":"1987557448.0722","confirm":1},{"ts":1729512000000,"open":"2705.16","high":"2711.66","low":"2655.01","close":"2666.91","volume":"9118966.8","vol_ccy":"911896.68","vol_ccy_quote":"2440684765.4586","confirm":1},{"ts":1729555200000,"open":"2666.92","high":"2671.94","low":"2611","close":"2633","volume":"8984409.6","vol_ccy":"898440.96","vol_ccy_quote":"2369905239.0579","confirm":1},{"ts":1729598400000,"open":"2632.99","high":"2644.99","low":"2606.25","close":"2623.15","volume":"7667318","vol_ccy":"766731.8","vol_ccy_quote":"2013627954.1009","confirm":1},{"ts":1729641600000,"open":"2623.16","high":"2627.95","low":"2563.19","close":"2581.14","volume":"8328714","vol_ccy":"832871.4","vol_ccy_quote":"2163905571.2191","confirm":1},{"ts":1729684800000,"open":"2581.15","high":"2587.76","low":"2442.8","close":"2524.63","volume":"16237972.9","vol_ccy":"1623797.29","vol_ccy_quote":"4088273800.3495","confirm":1},{"ts":1729728000000,"open":"2524.62","high":"2561.99","low":"2508.22","close":"2529.67","volume":"7876840.4","vol_ccy":"787684.04","vol_ccy_quote":"1999623350.0205","confirm":1},{"ts":1729771200000,"open":"2529.67","high":"2560.84","low":"2506.53","close":"2535.95","volume":"6957583.8","vol_ccy":"695758.38","vol_ccy_quote":"1760863942.8161","confirm":1},{"ts":1729814400000,"open":"2535.96","high":"2547.59","low":"2461.46","close":"2545.18","volume":"10354034","vol_ccy":"1035403.4","vol_ccy_quote":"2596868865.267","confirm":1},{"ts":1729857600000,"open":"2545.18","high":"2567.44","low":"2380.9","close":"2440.44","volume":"18156676","vol_ccy":"1815667.6","vol_ccy_quote":"4518225505.9837","confirm":1},{"ts":1729900800000,"open":"2440.44","high":"2479.94","low":"2430.09","close":"2472.64","volume":"6308327.7","vol_ccy":"630832.77","vol_ccy_quote":"1550116973.1285","confirm":1},{"ts":1729944000000,"open":"2472.64","high":"2509.78","low":"2442.09","close":"2482.5","volume":"5499512.5","vol_ccy":"549951.25","vol_ccy_quote":"1361280298.8748","confirm":1},{"ts":1729987200000,"open":"2482.5","high":"2487.76","low":"2463.29","close":"2469.86","volume":"3257839.5","vol_ccy":"325783.95","vol_ccy_quote":"806670535.3509","confirm":1},{"ts":1730030400000,"open":"2469.87","high":"2528.99","low":"2469.7","close":"2508.22","volume":"5938733.8","vol_ccy":"593873.38","vol_ccy_quote":"1484242896.0906","confirm":1},{"ts":1730073600000,"open":"2508.22","high":"2545","low":"2471.3","close":"2527.19","volume":"8769151.4","vol_ccy":"876915.14","vol_ccy_quote":"2199922449.0645","confirm":1},{"ts":1730116800000,"open":"2527.2","high":"2590.81","low":"2487.45","close":"2567.46","volume":"11697798.5","vol_ccy":"1169779.85","vol_ccy_quote":"2954950864.7847","confirm":1},{"ts":1730160000000,"open":"2567.46","high":"2639.99","low":"2561.23","close":"2631.88","volume":"8727392.7","vol_ccy":"872739.27","vol_ccy_quote":"2279388657.7877","confirm":1},{"ts":1730203200000,"open":"2631.87","high":"2682.93","low":"2607.57","close":"2639.47","volume":"11819641.8","vol_ccy":"1181964.18","vol_ccy_quote":"3121925183.6586","confirm":1},{"ts":1730246400000,"open":"2639.47","high":"2698","low":"2600.19","close":"2659.9","volume":"9139935.2","vol_ccy":"913993.52","vol_ccy_quote":"2430552544.3191","confirm":1},{"ts":1730289600000,"open":"2659.89","high":"2723.23","low":"2636.61","close":"2659.35","volume":"13266982.6","vol_ccy":"1326698.26","vol_ccy_quote":"3555510193.6544","confirm":1},{"ts":1730332800000,"open":"2659.34","high":"2669.96","low":"2625.02","close":"2638.58","volume":"6766297.5","vol_ccy":"676629.75","vol_ccy_quote":"1790713713.9975","confirm":1},{"ts":1730376000000,"open":"2638.58","high":"2641.25","low":"2502","close":"2518.65","volume":"15637390.2","vol_ccy":"1563739.02","vol_ccy_quote":"4002919113.1738","confirm":1},{"ts":1730419200000,"open":"2518.65","high":"2533.55","low":"2465.02","close":"2515.5","volume":"8869924.3","vol_ccy":"886992.43","vol_ccy_quote":"2222039099.7684","confirm":1},{"ts":1730462400000,"open":"2515.5","high":"2587.38","low":"2481.48","close":"2511.73","volume":"13282057.1","vol_ccy":"1328205.71","vol_ccy_quote":"3361059062.4463","confirm":1},{"ts":1730505600000,"open":"2511.74","high":"2523.73","low":"2490.22","close":"2502.22","volume":"3372087.9","vol_ccy":"337208.79","vol_ccy_quote":"845225464.0172","confirm":1},{"ts":1730548800000,"open":"2502.21","high":"2504.55","low":"2470.01","close":"2494.56","volume":"4467694.7","vol_ccy":"446769.47","vol_ccy_quote":"1111212512.3915","confirm":1},{"ts":1730592000000,"open":"2494.55","high":"2496.6","low":"2421","close":"2454.73","volume":"8374684.8","vol_ccy":"837468.48","vol_ccy_quote":"2054476509.4501","confirm":1},{"ts":1730635200000,"open":"2454.72","high":"2475.66","low":"2410.55","close":"2457.71","volume":"9689738.8","vol_ccy":"968973.88","vol_ccy_quote":"2365551511.4594","confirm":1},{"ts":1730678400000,"open":"2457.67","high":"2491.98","low":"2434.44","close":"2470.25","volume":"6288422.9","vol_ccy":"628842.29","vol_ccy_quote":"1550978336.2938","confirm":1},{"ts":1730721600000,"open":"2470.26","high":"2486.41","low":"2356.44","close":"2398.51","volume":"11544833.3","vol_ccy":"1154483.33","vol_ccy_quote":"2795697142.7661","confirm":1},{"ts":1730764800000,"open":"2398.5","high":"2448.4","low":"2380.58","close":"2440.83","volume":"6179656.3","vol_ccy":"617965.63","vol_ccy_quote":"1495883354.6728","confirm":1},{"ts":1730808000000,"open":"2440.83","high":"2480.93","low":"2400.01","close":"2422.7","volume":"9885834.2","vol_ccy":"988583.42","vol_ccy_quote":"2417837213.3793","confirm":1},{"ts":1730851200000,"open":"2422.7","high":"2644.69","low":"2420.17","close":"2629.74","volume":"23768431.9","vol_ccy":"2376843.19","vol_ccy_quote":"6114803690.3117","confirm":1},{"ts":1730894400000,"open":"2629.74","high":"2747.92","low":"2608.19","close":"2722.22","volume":"13060121","vol_ccy":"1306012.1","vol_ccy_quote":"3478647480.1265","confirm":1},{"ts":1730937600000,"open":"2722.41","high":"2882.98","low":"2700.5","close":"2793.15","volume":"18832303.4","vol_ccy":"1883230.34","vol_ccy_quote":"5306361413.9084","confirm":1},{"ts":1730980800000,"open":"2793.14","high":"2916.58","low":"2772.98","close":"2895.47","volume":"14087345.1","vol_ccy":"1408734.51","vol_ccy_quote":"4016022956.1423","confirm":1},{"ts":1731024000000,"open":"2895.47","high":"2957","low":"2887.03","close":"2914.75","volume":"9661462.4","vol_ccy":"966146.24","vol_ccy_quote":"2816112029.4891","confirm":1},{"ts":1731067200000,"open":"2914.76","high":"2984.5","low":"2890.56","close":"2961.94","volume":"14486951.1","vol_ccy":"1448695.11","vol_ccy_quote":"4253326990.1597","confirm":1},{"ts":1731110400000,"open":"2962","high":"3059.99","low":"2954.05","close":"3051.4","volume":"12203708.2","vol_ccy":"1220370.82","vol_ccy_quote":"3681073847.2258","confirm":1},{"ts":1731153600000,"open":"3051.39","high":"3158.8","low":"2992","close":"3126.85","volume":"11392077.3","vol_ccy":"1139207.73","vol_ccy_quote":"3495639467.7271","confirm":1},{"ts":1731196800000,"open":"3126.86","high":"3232.93","low":"3104","close":"3221.8","volume":"15370533.4","vol_ccy":"1537053.34","vol_ccy_quote":"4881242060.9953","confirm":1},{"ts":1731240000000,"open":"3221.8","high":"3252.48","low":"3070.87","close":"3184.01","volume":"19748236.5","vol_ccy":"1974823.65","vol_ccy_quote":"6285659491.4573","confirm":1},{"ts":1731283200000,"open":"3184.01","high":"3223.88","low":"3106","close":"3198.8","volume":"12459566.5","vol_ccy":"1245956.65","vol_ccy_quote":"3949228733.0908","confirm":1},{"ts":1731326400000,"open":"3198.79","high":"3390.84","low":"3132.57","close":"3373.14","volume":"25856458.7","vol_ccy":"2585645.87","vol_ccy_quote":"8456903619.2851","confirm":1},{"ts":1731369600000,"open":"3373.15","high":"3450","low":"3212.06","close":"3284.48","volume":"26900235.3","vol_ccy":"2690023.53","vol_ccy_quote":"8965169733.0358","confirm":1},{"ts":1731412800000,"open":"3284.41","high":"3305.59","low":"3209.21","close":"3244.34","volume":"16747140.7","vol_ccy":"1674714.07","vol_ccy_quote":"5460369013.7942","confirm":1},{"ts":1731456000000,"open":"3244.34","high":"3286.42","low":"3117.88","close":"3168.03","volume":"14476801.3","vol_ccy":"1447680.13","vol_ccy_quote":"4617613924.8709","confirm":1},{"ts":1731499200000,"open":"3168.04","high":"3333.72","low":"3118.24","close":"3187.67","volume":"21981158.1","vol_ccy":"2198115.81","vol_ccy_quote":"7105546227.8253","confirm":1},{"ts":1731542400000,"open":"3187.68","high":"3241.49","low":"3155","close":"3185.2","volume":"10182009.3","vol_ccy":"1018200.93","vol_ccy_quote":"3258842883.1345","confirm":1},{"ts":1731585600000,"open":"3185.2","high":"3199.8","low":"3025","close":"3058.96","volume":"15551036.6","vol_ccy":"1555103.66","vol_ccy_quote":"4851766262.6425","confirm":1},{"ts":1731628800000,"open":"3058.96","high":"3115.6","low":"3014.94","close":"3104.61","volume":"10565387.7","vol_ccy":"1056538.77","vol_ccy_quote":"3239644047.02","confirm":1},{"ts":1731672000000,"open":"3104.6","high":"3132.66","low":"3015.04","close":"3090.45","volume":"12658339.5","vol_ccy":"1265833.95","vol_ccy_quote":"3881540681.4481","confirm":1},{"ts":1731715200000,"open":"3090.45","high":"3196.76","low":"3071.79","close":"3195.69","volume":"8422473.4","vol_ccy":"842247.34","vol_ccy_quote":"2635967988.2502","confirm":1},{"ts":1731758400000,"open":"3195.68","high":"3221.28","low":"3121","close":"3133.52","volume":"8663478.1","vol_ccy":"866347.81","vol_ccy_quote":"2743457339.7289","confirm":1},{"ts":1731801600000,"open":"3133.57","high":"3162.8","low":"3035","close":"3105.98","volume":"11480106","vol_ccy":"1148010.6","vol_ccy_quote":"3569148654.2902","confirm":1},{"ts":1731844800000,"open":"3105.84","high":"3127.98","low":"3043","close":"3076.78","volume":"8951422.9","vol_ccy":"895142.29","vol_ccy_quote":"2764366131.3047","confirm":1},{"ts":1731888000000,"open":"3076.79","high":"3152.61","low":"3051.18","close":"3057.35","volume":"9153648.4","vol_ccy":"915364.84","vol_ccy_quote":"2846681282.6277","confirm":1},{"ts":1731931200000,"open":"3057.35","high":"3225.77","low":"3051.6","close":"3208.13","volume":"16105970.6","vol_ccy":"1610597.06","vol_ccy_quote":"5055404672.582","confirm":1},{"ts":1731974400000,"open":"3208.14","high":"3222.22","low":"3091.25","close":"3126.53","volume":"8470818.8","vol_ccy":"847081.88","vol_ccy_quote":"2658229242.6587","confirm":1},{"ts":1732017600000,"open":"3126.52","high":"3152.88","low":"3065.01","close":"3108.11","volume":"10916362.3","vol_ccy":"1091636.23","vol_ccy_quote":"3394228063.7953","confirm":1},{"ts":1732060800000,"open":"3108.12","high":"3136.8","low":"3072","close":"3100.65","volume":"6800458.6","vol_ccy":"680045.86","vol_ccy_quote":"2111582873.0024","confirm":1},{"ts":1732104000000,"open":"3100.65","high":"3159.93","low":"3030","close":"3070.6","volume":"13260499.2","vol_ccy":"1326049.92","vol_ccy_quote":"4099950023.1753","confirm":1},{"ts":1732147200000,"open":"3070.61","high":"3156.57","low":"3032.25","close":"3148.48","volume":"11739024.8","vol_ccy":"1173902.48","vol_ccy_quote":"3650094946.8489","confirm":1},{"ts":1732190400000,"open":"3148.49","high":"3388.47","low":"3146.71","close":"3356.72","volume":"24207126.8","vol_ccy":"2420712.68","vol_ccy_quote":"8021926255.4742","confirm":1},{"ts":1732233600000,"open":"3356.73","high":"3429.11","low":"3305.12","close":"3345.48","volume":"13070239.7","vol_ccy":"1307023.97","vol_ccy_quote":"4391925303.0687","confirm":1},{"ts":1732276800000,"open":"3345.47","high":"3358.21","low":"3255.17","close":"3328","volume":"12376600","vol_ccy":"1237660","vol_ccy_quote":"4086308569.1089","confirm":1},{"ts":1732320000000,"open":"3328","high":"3406","low":"3313.07","close":"3354.93","volume":"9614684.9","vol_ccy":"961468.49","vol_ccy_quote":"3224278910.9563","confirm":1},{"ts":1732363200000,"open":"3354.93","high":"3497.29","low":"3349.63","close":"3394.59","volume":"14403948.4","vol_ccy":"1440394.84","vol_ccy_quote":"4936798942.4592","confirm":1},{"ts":1732406400000,"open":"3394.59","high":"3450.4","low":"3340","close":"3345.26","volume":"8384026.8","vol_ccy":"838402.68","vol_ccy_quote":"2849679471.9722","confirm":1},{"ts":1732449600000,"open":"3345.27","high":"3374","low":"3281.85","close":"3361.63","volume":"10745807.9","vol_ccy":"1074580.79","vol_ccy_quote":"3570070501.8598","confirm":1},{"ts":1732492800000,"open":"3361.62","high":"3529.61","low":"3301","close":"3474.1","volume":"13454937.7","vol_ccy":"1345493.77","vol_ccy_quote":"4604237799.7007","confirm":1},{"ts":1732536000000,"open":"3474.1","high":"3548.8","low":"3348.66","close":"3415.59","volume":"25154973.4","vol_ccy":"2515497.34","vol_ccy_quote":"8703406744.8785","confirm":1},{"ts":1732579200000,"open":"3415.51","high":"3463.48","low":"3281.6","close":"3324.51","volume":"13408518","vol_ccy":"1340851.8","vol_ccy_quote":"4531270182.6616","confirm":1},{"ts":1732622400000,"open":"3324.5","high":"3362.77","low":"3253","close":"3325.66","volume":"12177313.5","vol_ccy":"1217731.35","vol_ccy_quote":"4035650963.4624","confirm":1},{"ts":1732665600000,"open":"3325.67","high":"3487.13","low":"3302.5","close":"3461.47","volume":"12555707.7","vol_ccy":"1255570.77","vol_ccy_quote":"4276952182.0527","confirm":1},{"ts":1732708800000,"open":"3461.47","high":"3686.75","low":"3441.55","close":"3654.21","volume":"17573874.3","vol_ccy":"1757387.43","vol_ccy_quote":"6261469334.8214","confirm":1},{"ts":1732752000000,"open":"3654.21","high":"3663.49","low":"3565.23","close":"3620.95","volume":"10876573.2","vol_ccy":"1087657.32","vol_ccy_quote":"3926812881.6716","confirm":1},{"ts":1732795200000,"open":"3620.96","high":"3643.79","low":"3530.22","close":"3579.79","volume":"9370706.1","vol_ccy":"937070.61","vol_ccy_quote":"3349652572.1446","confirm":1},{"ts":1732838400000,"open":"3579.78","high":"3603.6","low":"3533.6","close":"3594.82","volume":"6996403.2","vol_ccy":"699640.32","vol_ccy_quote":"2499324418.3763","confirm":1},{"ts":1732881600000,"open":"3594.83","high":"3648","low":"3560.02","close":"3592.64","volume":"8475710.7","vol_ccy":"847571.07","vol_ccy_quote":"3053135587.057","confirm":1},{"ts":1732924800000,"open":"3592.64","high":"3727.6","low":"3567.78","close":"3654.55","volume":"11501699.7","vol_ccy":"1150169.97","vol_ccy_quote":"4211879996.4709","confirm":1},{"ts":1732968000000,"open":"3654.55","high":"3740","low":"3652","close":"3703.88","volume":"5613930.4","vol_ccy":"561393.04","vol_ccy_quote":"2071729396.317","confirm":1},{"ts":1733011200000,"open":"3703.87","high":"3731.92","low":"3658.42","close":"3692.8","volume":"7484566.9","vol_ccy":"748456.69","vol_ccy_quote":"2767474977.4361","confirm":1},{"ts":1733054400000,"open":"3692.8","high":"3747.99","low":"3679.04","close":"3709","volume":"6696013.9","vol_ccy":"669601.39","vol_ccy_quote":"2487848371.5291","confirm":1},{"ts":1733097600000,"open":"3708.99","high":"3764.06","low":"3570.72","close":"3590.01","volume":"14509594.4","vol_ccy":"1450959.44","vol_ccy_quote":"5314526026.4248","confirm":1},{"ts":1733140800000,"open":"3590","high":"3682.47","low":"3557.3","close":"3644.64","volume":"11076614","vol_ccy":"1107661.4","vol_ccy_quote":"4015353025.2411","confirm":1},{"ts":1733184000000,"open":"3644.64","high":"3672.38","low":"3586.04","close":"3614.54","volume":"7711450.1","vol_ccy":"771145.01","vol_ccy_quote":"2797926180.022","confirm":1},{"ts":1733227200000,"open":"3614.54","high":"3634.8","low":"3502","close":"3615.37","volume":"12124572.2","vol_ccy":"1212457.22","vol_ccy_quote":"4332231366.8926","confirm":1},{"ts":1733270400000,"open":"3615.37","high":"3754.04","low":"3615.34","close":"3728.77","volume":"11443047.5","vol_ccy":"1144304.75","vol_ccy_quote":"4222696931.9017","confirm":1},{"ts":1733313600000,"open":"3728.77","high":"3888.79","low":"3690.73","close":"3839.42","volume":"19917148.5","vol_ccy":"1991714.85","vol_ccy_quote":"7560676119.4413","confirm":1},{"ts":1733356800000,"open":"3839.42","high":"3946.58","low":"3767.77","close":"3933.6","volume":"15334304.3","vol_ccy":"1533430.43","vol_ccy_quote":"5929198589.2328","confirm":1},{"ts":1733400000000,"open":"3933.61","high":"3958.8","low":"3648","close":"3786.4","volume":"15967037.7","vol_ccy":"1596703.77","vol_ccy_quote":"6148780851.5827","confirm":1},{"ts":1733443200000,"open":"3786.41","high":"3931.26","low":"3778.95","close":"3868.27","volume":"10560352.8","vol_ccy":"1056035.28","vol_ccy_quote":"4091470895.5911","confirm":1},{"ts":1733486400000,"open":"3868.55","high":"4090","low":"3833.76","close":"4000.25","volume":"15638982.7","vol_ccy":"1563898.27","vol_ccy_quote":"6233072183.8152","confirm":1},{"ts":1733529600000,"open":"4000.24","high":"4026.81","low":"3966.58","close":"3999.09","volume":"5279051.8","vol_ccy":"527905.18","vol_ccy_quote":"2107364413.1917","confirm":1},{"ts":1733572800000,"open":"3999.06","high":"4025.83","low":"3975.94","close":"3997.43","volume":"3472433.3","vol_ccy":"347243.33","vol_ccy_quote":"1389195498.6008","confirm":1},{"ts":1733616000000,"open":"3997.43","high":"4010.5","low":"3923.32","close":"3972.38","volume":"5508198.2","vol_ccy":"550819.82","vol_ccy_quote":"2185376967.6395","confirm":1},{"ts":1733659200000,"open":"3972.38","high":"4017.73","low":"3956.05","close":"4005.45","volume":"4884881","vol_ccy":"488488.1","vol_ccy_quote":"1947985917.0395","confirm":1},{"ts":1733702400000,"open":"4005.45","high":"4007.21","low":"3842.61","close":"3852.64","volume":"11261955.9","vol_ccy":"1126195.59","vol_ccy_quote":"4404548442.8223","confirm":1},{"ts":1733745600000,"open":"3852.64","high":"3945","low":"3451.16","close":"3712.4","volume":"26694909.3","vol_ccy":"2669490.93","vol_ccy_quote":"10005514036.6202","confirm":1},{"ts":1733788800000,"open":"3712.41","high":"3781.02","low":"3615.25","close":"3749.67","volume":"12177857.8","vol_ccy":"1217785.78","vol_ccy_quote":"4519645129.5484","confirm":1},{"ts":1733832000000,"open":"3749.64","high":"3754.49","low":"3515.71","close":"3628.28","volume":"21072034","vol_ccy":"2107203.4","vol_ccy_quote":"7625736947.076","confirm":1},{"ts":1733875200000,"open":"3628.29","high":"3728","low":"3563.02","close":"3716.99","volume":"8237159.7","vol_ccy":"823715.97","vol_ccy_quote":"3010470959.5491","confirm":1},{"ts":1733918400000,"open":"3717","high":"3848.68","low":"3708.3","close":"3831.99","volume":"10168141.1","vol_ccy":"1016814.11","vol_ccy_quote":"3842760348.0464","confirm":1},{"ts":1733961600000,"open":"3832","high":"3948.9","low":"3796.36","close":"3913.99","volume":"10141684","vol_ccy":"1014168.4","vol_ccy_quote":"3955426235.8577","confirm":1},{"ts":1734004800000,"open":"3913.99","high":"3988.58","low":"3835.11","close":"3881.58","volume":"13736002.4","vol_ccy":"1373600.24","vol_ccy_quote":"5396200666.1888","confirm":1},{"ts":1734048000000,"open":"3881.57","high":"3942.2","low":"3852.45","close":"3901.48","volume":"7887233.7","vol_ccy":"788723.37","vol_ccy_quote":"3076701870.9534","confirm":1},{"ts":1734091200000,"open":"3901.49","high":"3968.66","low":"3879.04","close":"3907.13","volume":"8223101.7","vol_ccy":"822310.17","vol_ccy_quote":"3224959923.7849","confirm":1},{"ts":1734134400000,"open":"3907.13","high":"3946.76","low":"3886","close":"3894.61","volume":"4677338.9","vol_ccy":"467733.89","vol_ccy_quote":"1831226988.3792","confirm":1},{"ts":1734177600000,"open":"3894.6","high":"3899.11","low":"3824.28","close":"3870.36","volume":"6776458.9","vol_ccy":"677645.89","vol_ccy_quote":"2619204108.8861","confirm":1},{"ts":1734220800000,"open":"3870.36","high":"3912.86","low":"3831.8","close":"3878.04","volume":"4943802.4","vol_ccy":"494380.24","vol_ccy_quote":"1914087550.6097","confirm":1},{"ts":1734264000000,"open":"3878.03","high":"3976.85","low":"3843.62","close":"3960.22","volume":"6687884","vol_ccy":"668788.4","vol_ccy_quote":"2609157606.1635","confirm":1},{"ts":1734307200000,"open":"3960.21","high":"4026.74","low":"3903.01","close":"3910.76","volume":"9672700","vol_ccy":"967270","vol_ccy_quote":"3836814974.6893","confirm":1},{"ts":1734350400000,"open":"3910.75","high":"4109.56","low":"3883","close":"3986.22","volume":"14526158.4","vol_ccy":"1452615.84","vol_ccy_quote":"5800180640.9284","confirm":1},{"ts":1734393600000,"open":"3986.21","high":"4041.65","low":"3942.8","close":"3998.2","volume":"8468202.3","vol_ccy":"846820.23","vol_ccy_quote":"3389389691.9216","confirm":1},{"ts":1734436800000,"open":"3998.19","high":"4026","low":"3847.2","close":"3892.45","volume":"13517818.5","vol_ccy":"1351781.85","vol_ccy_quote":"5334808248.2261","confirm":1},{"ts":1734480000000,"open":"3892.44","high":"3903.53","low":"3803.42","close":"3882.4","volume":"9062465","vol_ccy":"906246.5","vol_ccy_quote":"3492431111.4182","confirm":1},{"ts":1734523200000,"open":"3882.39","high":"3910.14","low":"3618.43","close":"3627.74","volume":"20209614.1","vol_ccy":"2020961.41","vol_ccy_quote":"7594646305.1492","confirm":1},{"ts":1734566400000,"open":"3627.75","high":"3720","low":"3541","close":"3705.79","volume":"11593512","vol_ccy":"1159351.2","vol_ccy_quote":"4225125744.141","confirm":1},{"ts":1734609600000,"open":"3705.78","high":"3710.66","low":"3322","close":"3417.21","volume":"29485784.8","vol_ccy":"2948578.48","vol_ccy_quote":"10296465905.2898","confirm":1},{"ts":1734652800000,"open":"3417.21","high":"3466","low":"3102.28","close":"3104.6","volume":"28624384","vol_ccy":"2862438.4","vol_ccy_quote":"9426104472.5479","confirm":1},{"ts":1734696000000,"open":"3104.82","high":"3498","low":"3101","close":"3472.2","volume":"21296388.6","vol_ccy":"2129638.86","vol_ccy_quote":"7110197446.9909","confirm":1},{"ts":1734739200000,"open":"3472.2","high":"3554.98","low":"3423.82","close":"3442.48","volume":"9526233.7","vol_ccy":"952623.37","vol_ccy_quote":"3322455769.2911","confirm":1},{"ts":1734782400000,"open":"3442.4","high":"3444.27","low":"3292.86","close":"3339.1","volume":"13001517.9","vol_ccy":"1300151.79","vol_ccy_quote":"4386401907.184","confirm":1},{"ts":1734825600000,"open":"3339.11","high":"3403.74","low":"3294.75","close":"3381.35","volume":"7365147.3","vol_ccy":"736514.73","vol_ccy_quote":"2468912359.0893","confirm":1},{"ts":1734868800000,"open":"3381.36","high":"3398.28","low":"3220.27","close":"3281.88","volume":"10996262.2","vol_ccy":"1099626.22","vol_ccy_quote":"3633969523.3919","confirm":1},{"ts":1734912000000,"open":"3281.88","high":"3363.96","low":"3216.47","close":"3339.55","volume":"11690301.3","vol_ccy":"1169030.13","vol_ccy_quote":"3861147366.3534","confirm":1},{"ts":1734955200000,"open":"3339.51","high":"3466.99","low":"3268.12","close":"3422.11","volume":"14878159.7","vol_ccy":"1487815.97","vol_ccy_quote":"4982642546.0918","confirm":1},{"ts":1734998400000,"open":"3422.1","high":"3435.5","low":"3358.12","close":"3414.25","volume":"6728268.8","vol_ccy":"672826.88","vol_ccy_quote":"2287960135.394","confirm":1},{"ts":1735041600000,"open":"3414.27","high":"3541.88","low":"3395.35","close":"3493.7","volume":"10457416.7","vol_ccy":"1045741.67","vol_ccy_quote":"3632187090.9647","confirm":1},{"ts":1735084800000,"open":"3493.55","high":"3548.5","low":"3457.89","close":"3472.01","volume":"7171180.4","vol_ccy":"717118.04","vol_ccy_quote":"2508106830.6513","confirm":1},{"ts":1735128000000,"open":"3472.04","high":"3502.66","low":"3441","close":"3497.25","volume":"5551122.4","vol_ccy":"555112.24","vol_ccy_quote":"1927788998.2623","confirm":1},{"ts":1735171200000,"open":"3497.26","high":"3515.76","low":"3346.26","close":"3373.39","volume":"8984519.5","vol_ccy":"898451.95","vol_ccy_quote":"3069482096.9738","confirm":1},{"ts":1735214400000,"open":"3373.38","high":"3374.16","low":"3303.53","close":"3334.85","volume":"7835732.4","vol_ccy":"783573.24","vol_ccy_quote":"2617572699.3248","confirm":1},{"ts":1735257600000,"open":"3334.85","high":"3444","low":"3316.79","close":"3419.41","volume":"10129506","vol_ccy":"1012950.6","vol_ccy_quote":"3423019884.6696","confirm":1},{"ts":1735300800000,"open":"3419.41","high":"3423.63","low":"3307.6","close":"3333.18","volume":"8248585.1","vol_ccy":"824858.51","vol_ccy_quote":"2759595274.127","confirm":1},{"ts":1735344000000,"open":"3333.03","high":"3364.32","low":"3321.97","close":"3359.33","volume":"3628699.9","vol_ccy":"362869.99","vol_ccy_quote":"1213433382.1505","confirm":1},{"ts":1735387200000,"open":"3359.33","high":"3429.41","low":"3351.26","close":"3404","volume":"4918366.1","vol_ccy":"491836.61","vol_ccy_quote":"1665337634.3105","confirm":1},{"ts":1735430400000,"open":"3404","high":"3414.47","low":"3375.57","close":"3398.48","volume":"2976128","vol_ccy":"297612.8","vol_ccy_quote":"1010333636.0901","confirm":1},{"ts":1735473600000,"open":"3398.47","high":"3411.73","low":"3326.08","close":"3356.66","volume":"5674603.6","vol_ccy":"567460.36","vol_ccy_quote":"1908730132.9295","confirm":1},{"ts":1735516800000,"open":"3356.66","high":"3437.5","low":"3348.48","close":"3424.78","volume":"6759146.3","vol_ccy":"675914.63","vol_ccy_quote":"2305697297.5902","confirm":1},{"ts":1735560000000,"open":"3424.78","high":"3430.95","low":"3304.7","close":"3361.32","volume":"12079444.1","vol_ccy":"1207944.41","vol_ccy_quote":"4054762135.0571","confirm":1},{"ts":1735603200000,"open":"3361.32","high":"3410.74","low":"3315.56","close":"3395.3","volume":"5822437.7","vol_ccy":"582243.77","vol_ccy_quote":"1958086959.6036","confirm":1},{"ts":1735646400000,"open":"3395.31","high":"3452.02","low":"3328.01","close":"3337.53","volume":"8117322","vol_ccy":"811732.2","vol_ccy_quote":"2750934201.2775","confirm":1},{"ts":1735689600000,"open":"3337.52","high":"3368.68","low":"3314.22","close":"3341.71","volume":"3985584.9","vol_ccy":"398558.49","vol_ccy_quote":"1331743299.7157","confirm":1},{"ts":1735732800000,"open":"3341.71","high":"3375","low":"3323.08","close":"3360.39","volume":"4154390.1","vol_ccy":"415439.01","vol_ccy_quote":"1391207422.4594","confirm":1},{"ts":1735776000000,"open":"3360.39","high":"3476.99","low":"3355","close":"3471.06","volume":"6894479.3","vol_ccy":"689447.93","vol_ccy_quote":"2359012914.6891","confirm":1},{"ts":1735819200000,"open":"3471.06","high":"3511.82","low":"3421.75","close":"3456.14","volume":"8945523.8","vol_ccy":"894552.38","vol_ccy_quote":"3100666494.6723","confirm":1},{"ts":1735862400000,"open":"3456.14","high":"3477.96","low":"3423.23","close":"3465.96","volume":"4661534.9","vol_ccy":"466153.49","vol_ccy_quote":"1608508362.6985","confirm":1},{"ts":1735905600000,"open":"3465.97","high":"3632","low":"3461.48","close":"3609.68","volume":"11809853.7","vol_ccy":"1180985.37","vol_ccy_quote":"4206974393.0434","confirm":1},{"ts":1735948800000,"open":"3609.68","high":"3622.94","low":"3572.39","close":"3601.91","volume":"4183987.8","vol_ccy":"418398.78","vol_ccy_quote":"1503949586.238","confirm":1},{"ts":1735992000000,"open":"3601.9","high":"3672.66","low":"3592.02","close":"3657.06","volume":"7887530.3","vol_ccy":"788753.03","vol_ccy_quote":"2866164805.5734","confirm":1},{"ts":1736035200000,"open":"3657.06","high":"3677.99","low":"3603.02","close":"3614","volume":"3840417","vol_ccy":"384041.7","vol_ccy_quote":"1394775709.1298","confirm":1},{"ts":1736078400000,"open":"3613.99","high":"3658.63","low":"3593.15","close":"3636","volume":"4794412.7","vol_ccy":"479441.27","vol_ccy_quote":"1738942916.2356","confirm":1},{"ts":1736121600000,"open":"3635.99","high":"3699.32","low":"3610.42","close":"3654.86","volume":"7493451.9","vol_ccy":"749345.19","vol_ccy_quote":"2742173814.8851","confirm":1},{"ts":1736164800000,"open":"3654.87","high":"3746.33","low":"3622.3","close":"3687.14","volume":"11407497.2","vol_ccy":"1140749.72","vol_ccy_quote":"4201384624.5789","confirm":1},{"ts":1736208000000,"open":"3687.15","high":"3701.75","low":"3625.89","close":"3640.31","volume":"5238354.8","vol_ccy":"523835.48","vol_ccy_quote":"1920685692.6905","confirm":1},{"ts":1736251200000,"open":"3640.31","high":"3646","low":"3356.26","close":"3380.78","volume":"24767286.6","vol_ccy":"2476728.66","vol_ccy_quote":"8623186351.5591","confirm":1},{"ts":1736294400000,"open":"3380.78","high":"3415.91","low":"3306.84","close":"3349.68","volume":"12387272.9","vol_ccy":"1238727.29","vol_ccy_quote":"4158202600.5829","confirm":1},{"ts":1736337600000,"open":"3349.68","high":"3387","low":"3208.6","close":"3327.31","volume":"15127450.3","vol_ccy":"1512745.03","vol_ccy_quote":"4995963508.6092","confirm":1},{"ts":1736380800000,"open":"3327.32","high":"3357.9","low":"3265","close":"3302","volume":"8019512.79","vol_ccy":"801951.89","vol_ccy_quote":"2659763651.8851","confirm":1},{"ts":1736424000000,"open":"3302","high":"3335.99","low":"3156.74","close":"3219.78","volume":"14193310.82","vol_ccy":"1419331.082","vol_ccy_quote":"4608934054.66722","confirm":1},{"ts":1736467200000,"open":"3219.79","high":"3321.7","low":"3213.09","close":"3311.55","volume":"6468182.52","vol_ccy":"646818.252","vol_ccy_quote":"2116937516.64122","confirm":1},{"ts":1736510400000,"open":"3311.55","high":"3323.58","low":"3194.28","close":"3267.16","volume":"14432855.61","vol_ccy":"1443285.561","vol_ccy_quote":"4706140842.12944","confirm":1},{"ts":1736553600000,"open":"3267.16","high":"3281.41","low":"3216.62","close":"3273.42","volume":"4834563.53","vol_ccy":"483456.353","vol_ccy_quote":"1569698795.38628","confirm":1},{"ts":1736596800000,"open":"3273.42","high":"3320.85","low":"3258.02","close":"3283.46","volume":"3760753.85","vol_ccy":"376075.385","vol_ccy_quote":"1233456406.34541","confirm":1},{"ts":1736640000000,"open":"3283.47","high":"3292.37","low":"3223.6","close":"3253.45","volume":"4149385.94","vol_ccy":"414938.594","vol_ccy_quote":"1352257589.55066","confirm":1},{"ts":1736683200000,"open":"3253.45","high":"3301.45","low":"3233.03","close":"3267.34","volume":"4910575.35","vol_ccy":"491057.535","vol_ccy_quote":"1605507181.53944","confirm":1},{"ts":1736726400000,"open":"3267.34","high":"3338.98","low":"3055.41","close":"3057.28","volume":"17393389.19","vol_ccy":"1739338.919","vol_ccy_quote":"5548665121.49803","confirm":1},{"ts":1736769600000,"open":"3057.28","high":"3146.15","low":"2907.25","close":"3137.79","volume":"24005061.42","vol_ccy":"2400506.142","vol_ccy_quote":"7281845586.79409","confirm":1},{"ts":1736812800000,"open":"3137.79","high":"3256.87","low":"3125.94","close":"3218.14","volume":"8681651.06","vol_ccy":"868165.106","vol_ccy_quote":"2769265353.07069","confirm":1},{"ts":1736856000000,"open":"3218.14","high":"3241.22","low":"3172.24","close":"3225.4","volume":"10131257.15","vol_ccy":"1013125.715","vol_ccy_quote":"3250236105.14132","confirm":1},{"ts":1736899200000,"open":"3225.39","high":"3253.81","low":"3186.52","close":"3199.61","volume":"6623380.39","vol_ccy":"662338.039","vol_ccy_quote":"2134709879.03102","confirm":1},{"ts":1736942400000,"open":"3199.61","high":"3474","low":"3187.08","close":"3451.2","volume":"15397440.69","vol_ccy":"1539744.069","vol_ccy_quote":"5142931185.31134","confirm":1},{"ts":1736985600000,"open":"3451.2","high":"3461.5","low":"3300.2","close":"3350.9","volume":"9975728.95","vol_ccy":"997572.895","vol_ccy_quote":"3352355439.67993","confirm":1},{"ts":1737028800000,"open":"3350.89","high":"3366.89","low":"3265.32","close":"3308.31","volume":"11982470.12","vol_ccy":"1198247.012","vol_ccy_quote":"3977789575.73428","confirm":1},{"ts":1737072000000,"open":"3308.31","high":"3439.49","low":"3308.05","close":"3423.52","volume":"7485918.29","vol_ccy":"748591.829","vol_ccy_quote":"2531586535.38959","confirm":1},{"ts":1737115200000,"open":"3423.5","high":"3526.43","low":"3394.2","close":"3473.83","volume":"10550272.88","vol_ccy":"1055027.288","vol_ccy_quote":"3634736586.05062","confirm":1},{"ts":1737158400000,"open":"3473.84","high":"3495.1","low":"3227.1","close":"3311.8","volume":"16303603.03","vol_ccy":"1630360.303","vol_ccy_quote":"5425214762.62626","confirm":1},{"ts":1737201600000,"open":"3311.79","high":"3347.16","low":"3249.39","close":"3308.2","volume":"9778226.84","vol_ccy":"977822.684","vol_ccy_quote":"3220750535.78597","confirm":1},{"ts":1737244800000,"open":"3308.21","high":"3379.06","low":"3131","close":"3150.75","volume":"14241161.13","vol_ccy":"1424116.113","vol_ccy_quote":"4626518966.73045","confirm":1},{"ts":1737288000000,"open":"3150.74","high":"3449.99","low":"3145.26","close":"3215.3","volume":"26399347.17","vol_ccy":"2639934.717","vol_ccy_quote":"8713549745.80112","confirm":1},{"ts":1737331200000,"open":"3215.36","high":"3457.78","low":"3142.64","close":"3376.59","volume":"19596395.74","vol_ccy":"1959639.574","vol_ccy_quote":"6486166380.36481","confirm":1},{"ts":1737374400000,"open":"3376.6","high":"3392.16","low":"3203.26","close":"3284.21","volume":"20664994.85","vol_ccy":"2066499.485","vol_ccy_quote":"6849492663.73665","confirm":1},{"ts":1737417600000,"open":"3284.2","high":"3314.4","low":"3203.95","close":"3305.72","volume":"9477429.96","vol_ccy":"947742.996","vol_ccy_quote":"3085039142.46519","confirm":1},{"ts":1737460800000,"open":"3305.72","high":"3369.65","low":"3265.25","close":"3327.83","volume":"9327324.06","vol_ccy":"932732.406","vol_ccy_quote":"3093167616.30911","confirm":1},{"ts":1737504000000,"open":"3327.84","high":"3366.5","low":"3273.13","close":"3326.69","volume":"5535341.89","vol_ccy":"553534.189","vol_ccy_quote":"1835288726.1176","confirm":1},{"ts":1737547200000,"open":"3326.69","high":"3332.8","low":"3221.98","close":"3243.39","volume":"8003663.17","vol_ccy":"800366.317","vol_ccy_quote":"2622116713.71673","confirm":1},{"ts":1737590400000,"open":"3243.39","high":"3262","low":"3183.47","close":"3213.51","volume":"6635468.54","vol_ccy":"663546.854","vol_ccy_quote":"2134909024.87416","confirm":1},{"ts":1737633600000,"open":"3213.51","high":"3349.7","low":"3189.51","close":"3339.08","volume":"15678700.89","vol_ccy":"1567870.089","vol_ccy_quote":"5104517869.97727","confirm":1},{"ts":1737676800000,"open":"3339.11","high":"3421.52","low":"3275.2","close":"3399.91","volume":"9401221.68","vol_ccy":"940122.168","vol_ccy_quote":"3158636429.35357","confirm":1},{"ts":1737720000000,"open":"3399.91","high":"3429.99","low":"3303.92","close":"3310.69","volume":"8311357.32","vol_ccy":"831135.732","vol_ccy_quote":"2804879625.52339","confirm":1},{"ts":1737763200000,"open":"3310.69","high":"3325.1","low":"3268.8","close":"3307.31","volume":"5322529.43","vol_ccy":"532252.943","vol_ccy_quote":"1753958170.68667","confirm":1},{"ts":1737806400000,"open":"3307.31","high":"3351.99","low":"3294.31","close":"3319.54","volume":"4598250.95","vol_ccy":"459825.095","vol_ccy_quote":"1531554267.29345","confirm":1},{"ts":1737849600000,"open":"3319.53","high":"3363.31","low":"3292","close":"3312.01","volume":"5078796.13","vol_ccy":"507879.613","vol_ccy_quote":"1688401014.64939","confirm":1},{"ts":1737892800000,"open":"3312.01","high":"3345.98","low":"3228.8","close":"3232.27","volume":"5600033.81","vol_ccy":"560003.381","vol_ccy_quote":"1846078411.35089","confirm":1},{"ts":1737936000000,"open":"3232.26","high":"3254.24","low":"3019.39","close":"3058.79","volume":"18366697.8","vol_ccy":"1836669.78","vol_ccy_quote":"5730298874.68932","confirm":1},{"ts":1737979200000,"open":"3058.79","high":"3241","low":"3045.54","close":"3183.04","volume":"14133157.6","vol_ccy":"1413315.76","vol_ccy_quote":"4411576423.65779","confirm":1},{"ts":1738022400000,"open":"3183.05","high":"3223.76","low":"3151.41","close":"3186.84","volume":"6264046.38","vol_ccy":"626404.638","vol_ccy_quote":"2000866943.8593","confirm":1},{"ts":1738065600000,"open":"3186.84","high":"3214.99","low":"3039.35","close":"3077.36","volume":"9947077.67","vol_ccy":"994707.767","vol_ccy_quote":"3119125662.71344","confirm":1},{"ts":1738108800000,"open":"3077.37","high":"3164.17","low":"3076.47","close":"3135.38","volume":"4688181.01","vol_ccy":"468818.101","vol_ccy_quote":"1466423730.82881","confirm":1},{"ts":1738152000000,"open":"3135.37","high":"3184","low":"3053.37","close":"3114.16","volume":"12219003.67","vol_ccy":"1221900.367","vol_ccy_quote":"3807337035.47991","confirm":1},{"ts":1738195200000,"open":"3114.16","high":"3230.5","low":"3090.04","close":"3223","volume":"6457802.02","vol_ccy":"645780.202","vol_ccy_quote":"2053995812.16637","confirm":1},{"ts":1738238400000,"open":"3223","high":"3284.5","low":"3209.6","close":"3247.95","volume":"7263115.54","vol_ccy":"726311.554","vol_ccy_quote":"2365631141.4492","confirm":1},{"ts":1738281600000,"open":"3247.95","high":"3338.84","low":"3213.48","close":"3335.58","volume":"7709639.38","vol_ccy":"770963.938","vol_ccy_quote":"2518647198.9821","confirm":1},{"ts":1738324800000,"open":"3335.59","high":"3437.77","low":"3278.4","close":"3301.49","volume":"15425992.1","vol_ccy":"1542599.21","vol_ccy_quote":"5171894833.83344","confirm":1},{"ts":1738368000000,"open":"3301.49","high":"3333.07","low":"3224.68","close":"3252.2","volume":"6904208.4","vol_ccy":"690420.84","vol_ccy_quote":"2261982132.78241","confirm":1},{"ts":1738411200000,"open":"3252.2","high":"3273.5","low":"3100.98","close":"3117.31","volume":"9302341.77","vol_ccy":"930234.177","vol_ccy_quote":"2977304567.88262","confirm":1},{"ts":1738454400000,"open":"3117.31","high":"3163.11","low":"3051.46","close":"3064.91","volume":"10601564.98","vol_ccy":"1060156.498","vol_ccy_quote":"3288803678.29962","confirm":1},{"ts":1738497600000,"open":"3064.9","high":"3101.88","low":"2733.33","close":"2869.54","volume":"24868379.07","vol_ccy":"2486837.907","vol_ccy_quote":"7310835362.05995","confirm":1},{"ts":1738540800000,"open":"2869.55","high":"2873.36","low":"2086.11","close":"2580.71","volume":"54038410.84","vol_ccy":"5403841.084","vol_ccy_quote":"13741911373.28099","confirm":1},{"ts":1738584000000,"open":"2580.71","high":"2921.02","low":"2529.01","close":"2879.7","volume":"27846128.66","vol_ccy":"2784612.866","vol_ccy_quote":"7494605951.84331","confirm":1},{"ts":1738627200000,"open":"2879.69","high":"2889.13","low":"2662.53","close":"2758.26","volume":"16603257.13","vol_ccy":"1660325.713","vol_ccy_quote":"4564656090.23293","confirm":1},{"ts":1738670400000,"open":"2758.27","high":"2869.99","low":"2632.05","close":"2731.26","volume":"20036884.09","vol_ccy":"2003688.409","vol_ccy_quote":"5550366444.40363","confirm":1},{"ts":1738713600000,"open":"2731.27","high":"2818.71","low":"2699.05","close":"2800","volume":"11162063.83","vol_ccy":"1116206.383","vol_ccy_quote":"3074004686.22201","confirm":1},{"ts":1738756800000,"open":"2799.99","high":"2828.47","low":"2715.24","close":"2788.24","volume":"11630849.64","vol_ccy":"1163084.964","vol_ccy_quote":"3223145823.55428","confirm":1},{"ts":1738800000000,"open":"2788.23","high":"2858.59","low":"2755.44","close":"2804.25","volume":"8803491.4","vol_ccy":"880349.14","vol_ccy_quote":"2481390703.64431","confirm":1},{"ts":1738843200000,"open":"2804.25","high":"2808.13","low":"2654.95","close":"2686.71","volume":"13908666.27","vol_ccy":"1390866.627","vol_ccy_quote":"3792514513.04835","confirm":1},{"ts":1738886400000,"open":"2686.7","high":"2764.9","low":"2668","close":"2762.61","volume":"7979044.56","vol_ccy":"797904.456","vol_ccy_quote":"2168715763.44063","confirm":1},{"ts":1738929600000,"open":"2762.62","high":"2797.97","low":"2561.77","close":"2621.83","volume":"18182292.76","vol_ccy":"1818229.276","vol_ccy_quote":"4901365181.8469","confirm":1},{"ts":1738972800000,"open":"2621.83","high":"2668","low":"2592.85","close":"2613.64","volume":"7414661.4","vol_ccy":"741466.14","vol_ccy_quote":"1948174663.08469","confirm":1},{"ts":1739016000000,"open":"2613.63","high":"2649.94","low":"2588.16","close":"2632.11","volume":"6153798.37","vol_ccy":"615379.837","vol_ccy_quote":"1611793432.40593","confirm":1},{"ts":1739059200000,"open":"2632.11","high":"2699.96","low":"2626.85","close":"2654.97","volume":"5407616.48","vol_ccy":"540761.648","vol_ccy_quote":"1438649703.01396","confirm":1},{"ts":1739102400000,"open":"2655","high":"2666.51","low":"2520.02","close":"2627.3","volume":"11191741.96","vol_ccy":"1119174.196","vol_ccy_quote":"2926282865.85679","confirm":1},{"ts":1739145600000,"open":"2627.39","high":"2663.27","low":"2559.2","close":"2653.49","volume":"10293164.11","vol_ccy":"1029316.411","vol_ccy_quote":"2701829843.18912","confirm":1},{"ts":1739188800000,"open":"2653.48","high":"2693.92","low":"2631","close":"2661.35","volume":"9227658.52","vol_ccy":"922765.852","vol_ccy_quote":"2457839868.70399","confirm":1},{"ts":1739232000000,"open":"2661.34","high":"2726.45","low":"2660.59","close":"2708.81","volume":"9518529.6","vol_ccy":"951852.96","vol_ccy_quote":"2569628372.76505","confirm":1},{"ts":1739275200000,"open":"2708.81","high":"2710.47","low":"2557.25","close":"2602.63","volume":"12683231.87","vol_ccy":"1268323.187","vol_ccy_quote":"3341679394.18","confirm":1},{"ts":1739318400000,"open":"2602.63","high":"2639.88","low":"2568.15","close":"2627.14","volume":"7415428.65","vol_ccy":"741542.865","vol_ccy_quote":"1934098970.11986","confirm":1},{"ts":1739361600000,"open":"2627.14","high":"2796.21","low":"2545.48","close":"2738.58","volume":"20117241.4","vol_ccy":"2011724.14","vol_ccy_quote":"5312454776.60614","confirm":1},{"ts":1739404800000,"open":"2738.58","high":"2757.88","low":"2650.41","close":"2656.18","volume":"8763611.43","vol_ccy":"876361.143","vol_ccy_quote":"2364693061.11332","confirm":1},{"ts":1739448000000,"open":"2656.18","high":"2680.51","low":"2612.02","close":"2675.99","volume":"10039190.52","vol_ccy":"1003919.052","vol_ccy_quote":"2657214226.73323","confirm":1},{"ts":1739491200000,"open":"2676","high":"2722.22","low":"2664.3","close":"2685.43","volume":"6880516.47","vol_ccy":"688051.647","vol_ccy_quote":"1856308669.40581","confirm":1},{"ts":1739534400000,"open":"2685.43","high":"2791.97","low":"2677.08","close":"2726.28","volume":"12320397.87","vol_ccy":"1232039.787","vol_ccy_quote":"3364057569.92375","confirm":1},{"ts":1739577600000,"open":"2726.29","high":"2739.7","low":"2693.35","close":"2708.48","volume":"4471465.72","vol_ccy":"447146.572","vol_ccy_quote":"1213499543.85079","confirm":1},{"ts":1739620800000,"open":"2708.49","high":"2714.08","low":"2658.71","close":"2693.27","volume":"4843879.67","vol_ccy":"484387.967","vol_ccy_quote":"1304306964.96801","confirm":1},{"ts":1739664000000,"open":"2693.27","high":"2728.02","low":"2687.6","close":"2711","volume":"4358400.52","vol_ccy":"435840.052","vol_ccy_quote":"1177908548.60396","confirm":1},{"ts":1739707200000,"open":"2711","high":"2713","low":"2651","close":"2661.22","volume":"5867451.66","vol_ccy":"586745.166","vol_ccy_quote":"1574146152.73503","confirm":1},{"ts":1739750400000,"open":"2661.22","high":"2775","low":"2636.39","close":"2755.68","volume":"10644252.04","vol_ccy":"1064425.204","vol_ccy_quote":"2881503942.35592","confirm":1},{"ts":1739793600000,"open":"2755.69","high":"2849.9","low":"2686.6","close":"2744.29","volume":"16993002.81","vol_ccy":"1699300.281","vol_ccy_quote":"4697227204.89739","confirm":1},{"ts":1739836800000,"open":"2744.29","high":"2758","low":"2651.64","close":"2679.12","volume":"9611268.76","vol_ccy":"961126.876","vol_ccy_quote":"2586546576.93578","confirm":1},{"ts":1739880000000,"open":"2679.12","high":"2733","low":"2605.47","close":"2672.09","volume":"12681916.03","vol_ccy":"1268191.603","vol_ccy_quote":"3373304768.72536","confirm":1},{"ts":1739923200000,"open":"2672.1","high":"2737.84","low":"2655.64","close":"2727.34","volume":"8258685.23","vol_ccy":"825868.523","vol_ccy_quote":"2229479118.66274","confirm":1},{"ts":1739966400000,"open":"2727.34","high":"2735.07","low":"2677","close":"2715.65","volume":"8483681.07","vol_ccy":"848368.107","vol_ccy_quote":"2298498084.15352","confirm":1},{"ts":1740009600000,"open":"2715.66","high":"2759.25","low":"2709.68","close":"2740.79","volume":"6200749.55","vol_ccy":"620074.955","vol_ccy_quote":"1696090098.39791","confirm":1},{"ts":1740052800000,"open":"2740.78","high":"2771.8","low":"2706.63","close":"2738.01","volume":"10107376.09","vol_ccy":"1010737.609","vol_ccy_quote":"2768035734.42148","confirm":1},{"ts":1740096000000,"open":"2738.02","high":"2832.11","low":"2725.35","close":"2788.44","volume":"8941200.96","vol_ccy":"894120.096","vol_ccy_quote":"2482220652.57834","confirm":1},{"ts":1740139200000,"open":"2788.44","high":"2847","low":"2615.55","close":"2661.6","volume":"27918895.21","vol_ccy":"2791889.521","vol_ccy_quote":"7610274743.74182","confirm":1},{"ts":1740182400000,"open":"2661.6","high":"2754.22","low":"2651.72","close":"2733.44","volume":"7946356.95","vol_ccy":"794635.695","vol_ccy_quote":"2146755340.10431","confirm":1},{"ts":1740225600000,"open":"2733.45","high":"2798.95","low":"2722.67","close":"2763.4","volume":"8083348.76","vol_ccy":"808334.876","vol_ccy_quote":"2234959788.02456","confirm":1},{"ts":1740268800000,"open":"2763.41","high":"2831.79","low":"2744.74","close":"2797.85","volume":"9416000.23","vol_ccy":"941600.023","vol_ccy_quote":"2628000129.78871","confirm":1},{"ts":1740312000000,"open":"2797.86","high":"2858.82","low":"2773.42","close":"2819.69","volume":"10006910.02","vol_ccy":"1000691.002","vol_ccy_quote":"2809593212.77682","confirm":1},{"ts":1740355200000,"open":"2819.69","high":"2840.44","low":"2662.69","close":"2689.9","volume":"16704524.27","vol_ccy":"1670452.427","vol_ccy_quote":"4556171524.12563","confirm":1},{"ts":1740398400000,"open":"2689.9","high":"2697.46","low":"2467.4","close":"2513.95","volume":"21229124.36","vol_ccy":"2122912.436","vol_ccy_quote":"5543072073.59377","confirm":1},{"ts":1740441600000,"open":"2513.95","high":"2531","low":"2312.19","close":"2433.85","volume":"33559318.21","vol_ccy":"3355931.821","vol_ccy_quote":"8141871677.64286","confirm":1},{"ts":1740484800000,"open":"2433.85","high":"2533.53","low":"2361.3","close":"2495.7","volume":"20355693.05","vol_ccy":"2035569.305","vol_ccy_quote":"4948348320.5507","confirm":1},{"ts":1740528000000,"open":"2495.7","high":"2508","low":"2458.06","close":"2464.9","volume":"9422317.81","vol_ccy":"942231.781","vol_ccy_quote":"2340796645.2505","confirm":1},{"ts":1740571200000,"open":"2464.9","high":"2467.08","low":"2253.62","close":"2336.49","volume":"34009032.88","vol_ccy":"3400903.288","vol_ccy_quote":"8022643781.06907","confirm":1},{"ts":1740614400000,"open":"2336.5","high":"2381.53","low":"2303.14","close":"2354.2","volume":"11997961.35","vol_ccy":"1199796.135","vol_ccy_quote":"2814646909.12076","confirm":1},{"ts":1740657600000,"open":"2354.2","high":"2362.77","low":"2230.02","close":"2307.71","volume":"18827236.12","vol_ccy":"1882723.612","vol_ccy_quote":"4340470664.08703","confirm":1},{"ts":1740700800000,"open":"2307.72","high":"2314.29","low":"2072.92","close":"2125.39","volume":"39884396","vol_ccy":"3988439.6","vol_ccy_quote":"8575888768.75654","confirm":1},{"ts":1740744000000,"open":"2125.37","high":"2256.76","low":"2105.06","close":"2237.58","volume":"20885050.25","vol_ccy":"2088505.025","vol_ccy_quote":"4574284073.58661","confirm":1},{"ts":1740787200000,"open":"2237.58","high":"2281.29","low":"2170.74","close":"2184.5","volume":"12200308.61","vol_ccy":"1220030.861","vol_ccy_quote":"2725889195.40351","confirm":1},{"ts":1740830400000,"open":"2184.5","high":"2236.7","low":"2141.65","close":"2217.85","volume":"12540592.92","vol_ccy":"1254059.292","vol_ccy_quote":"2743556293.03635","confirm":1},{"ts":1740873600000,"open":"2217.85","high":"2261.6","low":"2201.14","close":"2239","volume":"8936469.79","vol_ccy":"893646.979","vol_ccy_quote":"1991085509.096","confirm":1},{"ts":1740916800000,"open":"2239.01","high":"2552.09","low":"2172","close":"2518.74","volume":"46214380.48","vol_ccy":"4621438.048","vol_ccy_quote":"11001638302.62048","confirm":1},{"ts":1740960000000,"open":"2518.61","high":"2524.34","low":"2322","close":"2356.59","volume":"18166685.4","vol_ccy":"1816668.54","vol_ccy_quote":"4363021491.76434","confirm":1},{"ts":1741003200000,"open":"2356.58","high":"2389.28","low":"2095.21","close":"2149.29","volume":"32087593.06","vol_ccy":"3208759.306","vol_ccy_quote":"7169926941.15773","confirm":1},{"ts":1741046400000,"open":"2149.29","high":"2167.99","low":"2002.73","close":"2101.32","volume":"25586756.46","vol_ccy":"2558675.646","vol_ccy_quote":"5320464744.85761","confirm":1},{"ts":1741089600000,"open":"2101.33","high":"2221.99","low":"1985.43","close":"2171.84","volume":"38770553.36","vol_ccy":"3877055.336","vol_ccy_quote":"8145260944.85755","confirm":1},{"ts":1741132800000,"open":"2171.84","high":"2273.53","low":"2155.12","close":"2217.38","volume":"14578744.33","vol_ccy":"1457874.433","vol_ccy_quote":"3223874908.03504","confirm":1},{"ts":1741176000000,"open":"2217.38","high":"2253.48","low":"2161.06","close":"2241.86","volume":"17694432.16","vol_ccy":"1769443.216","vol_ccy_quote":"3895399212.4405","confirm":1},{"ts":1741219200000,"open":"2241.86","high":"2320.73","low":"2233.29","close":"2297.67","volume":"12888939.31","vol_ccy":"1288893.931","vol_ccy_quote":"2944896286.34387","confirm":1},{"ts":1741262400000,"open":"2297.67","high":"2298.91","low":"2175.8","close":"2202.51","volume":"18847341.57","vol_ccy":"1884734.157","vol_ccy_quote":"4203116087.86982","confirm":1},{"ts":1741305600000,"open":"2202.51","high":"2228","low":"2101.56","close":"2197.66","volume":"18158725.6","vol_ccy":"1815872.56","vol_ccy_quote":"3923838422.17434","confirm":1},{"ts":1741348800000,"open":"2197.66","high":"2258.07","low":"2113.77","close":"2141.83","volume":"26417926.39","vol_ccy":"2641792.639","vol_ccy_quote":"5764925304.43254","confirm":1},{"ts":1741392000000,"open":"2141.83","high":"2156.34","low":"2104.65","close":"2142","volume":"7026812.7","vol_ccy":"702681.27","vol_ccy_quote":"1500645239.5967","confirm":1},{"ts":1741435200000,"open":"2142","high":"2235.26","low":"2138","close":"2203.76","volume":"11786802.24","vol_ccy":"1178680.224","vol_ccy_quote":"2581153729.2308","confirm":1},{"ts":1741478400000,"open":"2203.76","high":"2212.36","low":"2128.02","close":"2146.85","volume":"8437314.46","vol_ccy":"843731.446","vol_ccy_quote":"1831660521.99031","confirm":1},{"ts":1741521600000,"open":"2146.86","high":"2146.98","low":"1989","close":"2020.48","volume":"23138500.94","vol_ccy":"2313850.094","vol_ccy_quote":"4761521768.08952","confirm":1},{"ts":1741564800000,"open":"2020.49","high":"2152.77","low":"1994.29","close":"2128.1","volume":"17278557.02","vol_ccy":"1727855.702","vol_ccy_quote":"3593913601.08189","confirm":1},{"ts":1741608000000,"open":"2128.1","high":"2136.7","low":"1810","close":"1864.99","volume":"46249475.94","vol_ccy":"4624947.594","vol_ccy_quote":"9029282993.61529","confirm":1},{"ts":1741651200000,"open":"1865","high":"1929.72","low":"1753","close":"1914.2","volume":"30420671.71","vol_ccy":"3042067.171","vol_ccy_quote":"5652508698.97964","confirm":1},{"ts":1741694400000,"open":"1914.21","high":"1964.02","low":"1840.02","close":"1923.61","volume":"34502768.37","vol_ccy":"3450276.837","vol_ccy_quote":"6586011599.7675","confirm":1},{"ts":1741737600000,"open":"1923.61","high":"1956.57","low":"1852.43","close":"1916.8","volume":"27139367.77","vol_ccy":"2713936.777","vol_ccy_quote":"5153090220.3153","confirm":1},{"ts":1741780800000,"open":"1916.79","high":"1949.5","low":"1828.96","close":"1908.36","volume":"22703634.04","vol_ccy":"2270363.404","vol_ccy_quote":"4282278918.52306","confirm":1},{"ts":1741824000000,"open":"1908.3","high":"1917.46","low":"1853.09","close":"1900.44","volume":"17497251.06","vol_ccy":"1749725.106","vol_ccy_quote":"3296740988.01636","confirm":1},{"ts":1741867200000,"open":"1900.45","high":"1924.6","low":"1821.22","close":"1864.89","volume":"19514071.63","vol_ccy":"1951407.163","vol_ccy_quote":"3650832480.18921","confirm":1},{"ts":1741910400000,"open":"1864.89","high":"1909.3","low":"1861.57","close":"1902.5","volume":"8480249.63","vol_ccy":"848024.963","vol_ccy_quote":"1604328623.49137","confirm":1},{"ts":1741953600000,"open":"1902.5","high":"1945.89","low":"1875.07","close":"1911.55","volume":"15709344.37","vol_ccy":"1570934.437","vol_ccy_quote":"3013995439.2897","confirm":1},{"ts":1741996800000,"open":"1911.54","high":"1935.57","low":"1903.09","close":"1928.84","volume":"7098555.81","vol_ccy":"709855.581","vol_ccy_quote":"1363255573.87085","confirm":1},{"ts":1742040000000,"open":"1928.84","high":"1958","low":"1922.11","close":"1937.26","volume":"6618280","vol_ccy":"661828","vol_ccy_quote":"1282431345.65051","confirm":1},{"ts":1742083200000,"open":"1937.21","high":"1941.09","low":"1866.03","close":"1873.9","volume":"10224363.55","vol_ccy":"1022436.355","vol_ccy_quote":"1950970348.66594","confirm":1},{"ts":1742126400000,"open":"1873.89","high":"1924.66","low":"1860.28","close":"1887.04","volume":"12819963.26","vol_ccy":"1281996.326","vol_ccy_quote":"2425312538.62217","confirm":1},{"ts":1742169600000,"open":"1887.04","high":"1919.2","low":"1879.37","close":"1910.46","volume":"8917964.42","vol_ccy":"891796.442","vol_ccy_quote":"1696878952.94091","confirm":1},{"ts":1742212800000,"open":"1910.46","high":"1952.42","low":"1888.11","close":"1926.34","volume":"14386329.19","vol_ccy":"1438632.919","vol_ccy_quote":"2761397018.55181","confirm":1},{"ts":1742256000000,"open":"1926.35","high":"1930.51","low":"1885.01","close":"1892.61","volume":"10346930.8","vol_ccy":"1034693.08","vol_ccy_quote":"1970078975.54469","confirm":1},{"ts":1742299200000,"open":"1892.6","high":"1936.3","low":"1872.07","close":"1931.5","volume":"13775493.41","vol_ccy":"1377549.341","vol_ccy_quote":"2609040998.90851","confirm":1},{"ts":1742342400000,"open":"1931.49","high":"2034.99","low":"1927.76","close":"2027.89","volume":"18355661.66","vol_ccy":"1835566.166","vol_ccy_quote":"3617569037.93369","confirm":1},{"ts":1742385600000,"open":"2027.89","high":"2070.98","low":"1995","close":"2056.37","volume":"27060051.27","vol_ccy":"2706005.127","vol_ccy_quote":"5495442417.07475","confirm":1},{"ts":1742428800000,"open":"2056.36","high":"2068.49","low":"1971","close":"1989","volume":"13441996.23","vol_ccy":"1344199.623","vol_ccy_quote":"2703371869.44704","confirm":1},{"ts":1742472000000,"open":"1988.99","high":"2011.27","low":"1952.08","close":"1983.92","volume":"13602367.59","vol_ccy":"1360236.759","vol_ccy_quote":"2693091056.73445","confirm":1},{"ts":1742515200000,"open":"1983.91","high":"1996.9","low":"1956.78","close":"1967.08","volume":"8977432.15","vol_ccy":"897743.215","vol_ccy_quote":"1774422763.26728","confirm":1},{"ts":1742558400000,"open":"1967.08","high":"1984.24","low":"1935.65","close":"1965.89","volume":"11053206.73","vol_ccy":"1105320.673","vol_ccy_quote":"2163641763.33839","confirm":1},{"ts":1742601600000,"open":"1965.89","high":"2006.53","low":"1964.26","close":"1990.6","volume":"7848226.78","vol_ccy":"784822.678","vol_ccy_quote":"1560790280.19133","confirm":1},{"ts":1742644800000,"open":"1990.59","high":"2004.21","low":"1973.68","close":"1980.5","volume":"6188538.39","vol_ccy":"618853.839","vol_ccy_quote":"1231022755.62958","confirm":1},{"ts":1742688000000,"open":"1980.51","high":"2021.27","low":"1976.67","close":"2008.17","volume":"8463753.41","vol_ccy":"846375.341","vol_ccy_quote":"1696641349.02706","confirm":1},{"ts":1742731200000,"open":"2008.18","high":"2020.68","low":"1980.01","close":"2006.26","volume":"8653250.26","vol_ccy":"865325.026","vol_ccy_quote":"1731934714.66373","confirm":1},{"ts":1742774400000,"open":"2006.26","high":"2104.99","low":"1977.49","close":"2092.9","volume":"19008568.21","vol_ccy":"1900856.821","vol_ccy_quote":"3893735825.09417","confirm":1},{"ts":1742817600000,"open":"2092.91","high":"2104","low":"2067.4","close":"2081.31","volume":"13205405.9","vol_ccy":"1320540.59","vol_ccy_quote":"2753323833.26941","confirm":1},{"ts":1742860800000,"open":"2081.31","high":"2098.11","low":"2036.02","close":"2068.44","volume":"12435885.57","vol_ccy":"1243588.557","vol_ccy_quote":"2563037707.7876","confirm":1},{"ts":1742904000000,"open":"2068.43","high":"2083.94","low":"2051.67","close":"2066.39","volume":"12981301.31","vol_ccy":"1298130.131","vol_ccy_quote":"2685291997.29623","confirm":1},{"ts":1742947200000,"open":"2066.39","high":"2079","low":"2042.54","close":"2068.59","volume":"10396613.25","vol_ccy":"1039661.325","vol_ccy_quote":"2144732641.9764","confirm":1},{"ts":1742990400000,"open":"2068.6","high":"2070.55","low":"1981.3","close":"2009.42","volume":"17812664.26","vol_ccy":"1781266.426","vol_ccy_quote":"3593227026.6408","confirm":1},{"ts":1743033600000,"open":"2009.41","high":"2037.49","low":"2006.72","close":"2016.51","volume":"9485423.35","vol_ccy":"948542.335","vol_ccy_quote":"1920684693.01492","confirm":1},{"ts":1743076800000,"open":"2016.51","high":"2026.65","low":"1986.58","close":"2004","volume":"13346174.57","vol_ccy":"1334617.457","vol_ccy_quote":"2680220221.29497","confirm":1},{"ts":1743120000000,"open":"2004","high":"2016.32","low":"1853.81","close":"1900.35","volume":"24389092.13","vol_ccy":"2438909.213","vol_ccy_quote":"4711266922.80212","confirm":1},{"ts":1743163200000,"open":"1900.34","high":"1904.42","low":"1861.64","close":"1897.23","volume":"15314691.07","vol_ccy":"1531469.107","vol_ccy_quote":"2885216335.16658","confirm":1},{"ts":1743206400000,"open":"1897.24","high":"1913.81","low":"1832.74","close":"1844.72","volume":"14577043.64","vol_ccy":"1457704.364","vol_ccy_quote":"2734310742.1064","confirm":1},{"ts":1743249600000,"open":"1844.72","high":"1864","low":"1796.08","close":"1828.42","volume":"19213850.4","vol_ccy":"1921385.04","vol_ccy_quote":"3511122669.59509","confirm":1},{"ts":1743292800000,"open":"1828.43","high":"1849.3","low":"1812.14","close":"1833.33","volume":"10205819.18","vol_ccy":"1020581.918","vol_ccy_quote":"1873797289.33152","confirm":1},{"ts":1743336000000,"open":"1833.33","high":"1840.79","low":"1766.6","close":"1807.87","volume":"19853653.42","vol_ccy":"1985365.342","vol_ccy_quote":"3589789566.50302","confirm":1},{"ts":1743379200000,"open":"1807.87","high":"1823.8","low":"1776.41","close":"1813.6","volume":"19119053.52","vol_ccy":"1911905.352","vol_ccy_quote":"3444105891.60213","confirm":1},{"ts":1743422400000,"open":"1813.59","high":"1854.5","low":"1794","close":"1822.61","volume":"20517138.51","vol_ccy":"2051713.851","vol_ccy_quote":"3753597553.78225","confirm":1},{"ts":1743465600000,"open":"1822.6","high":"1893.3","low":"1817.81","close":"1862.3","volume":"15423607.61","vol_ccy":"1542360.761","vol_ccy_quote":"2866914326.96451","confirm":1},{"ts":1743508800000,"open":"1862.31","high":"1928.89","low":"1842.18","close":"1905.33","volume":"21662498.25","vol_ccy":"2166249.825","vol_ccy_quote":"4102604764.88252","confirm":1},{"ts":1743552000000,"open":"1905.32","high":"1909","low":"1851.6","close":"1868.84","volume":"14565726.62","vol_ccy":"1456572.662","vol_ccy_quote":"2730172876.12086","confirm":1},{"ts":1743595200000,"open":"1868.84","high":"1957.3","low":"1781.58","close":"1795.01","volume":"38646486.84","vol_ccy":"3864648.684","vol_ccy_quote":"7256146064.93113","confirm":1},{"ts":1743638400000,"open":"1795","high":"1845.66","low":"1786.77","close":"1795.5","volume":"16612944.97","vol_ccy":"1661294.497","vol_ccy_quote":"3016990663.05438","confirm":1},{"ts":1743681600000,"open":"1795.49","high":"1822.47","low":"1748","close":"1817.34","volume":"22188712.49","vol_ccy":"2218871.249","vol_ccy_quote":"3947579915.13067","confirm":1},{"ts":1743724800000,"open":"1817.36","high":"1835.91","low":"1758.27","close":"1784.2","volume":"21941502.55","vol_ccy":"2194150.255","vol_ccy_quote":"3949504147.90909","confirm":1},{"ts":1743768000000,"open":"1784.15","high":"1829","low":"1769.22","close":"1817.01","volume":"24137819.18","vol_ccy":"2413781.918","vol_ccy_quote":"4341624677.26414","confirm":1},{"ts":1743811200000,"open":"1817.01","high":"1827.59","low":"1803.77","close":"1807.65","volume":"6282677.22","vol_ccy":"628267.722","vol_ccy_quote":"1140135083.73552","confirm":1},{"ts":1743854400000,"open":"1807.64","high":"1810.56","low":"1763.05","close":"1805.77","volume":"11454565.44","vol_ccy":"1145456.544","vol_ccy_quote":"2050594213.52212","confirm":1},{"ts":1743897600000,"open":"1805.9","high":"1817.9","low":"1782.03","close":"1789.38","volume":"8743577.42","vol_ccy":"874357.742","vol_ccy_quote":"1573883355.01535","confirm":1},{"ts":1743940800000,"open":"1789.37","high":"1792.5","low":"1535.3","close":"1580.77","volume":"68943358.94","vol_ccy":"6894335.894","vol_ccy_quote":"11375954925.30035","confirm":1},{"ts":1743984000000,"open":"1580.77","high":"1614.35","low":"1411","close":"1482.96","volume":"75321675.03","vol_ccy":"7532167.503","vol_ccy_quote":"11362082680.03145","confirm":1},{"ts":1744027200000,"open":"1482.99","high":"1639.83","low":"1477.66","close":"1553.2","volume":"65778233.38","vol_ccy":"6577823.338","vol_ccy_quote":"10220877733.42303","confirm":1},{"ts":1744070400000,"open":"1553.19","high":"1618.9","low":"1541.08","close":"1588.29","volume":"22936207.03","vol_ccy":"2293620.703","vol_ccy_quote":"3623134420.7632","confirm":1},{"ts":1744113600000,"open":"1588.29","high":"1593.67","low":"1444.6","close":"1473.6","volume":"45509900.74","vol_ccy":"4550990.074","vol_ccy_quote":"6855411153.47391","confirm":1},{"ts":1744156800000,"open":"1473.59","high":"1496.57","low":"1384.06","close":"1455.6","volume":"49751872.77","vol_ccy":"4975187.277","vol_ccy_quote":"7211274829.91661","confirm":1},{"ts":1744200000000,"open":"1455.6","high":"1689.87","low":"1440.26","close":"1669.44","volume":"63332893.61","vol_ccy":"6333289.361","vol_ccy_quote":"9913027190.13789","confirm":1},{"ts":1744243200000,"open":"1669.44","high":"1670","low":"1580.35","close":"1594.82","volume":"21541847.93","vol_ccy":"2154184.793","vol_ccy_quote":"3472512171.34987","confirm":1},{"ts":1744286400000,"open":"1594.81","high":"1628","low":"1471.72","close":"1522.48","volume":"48007746.12","vol_ccy":"4800774.612","vol_ccy_quote":"7375879304.39247","confirm":1},{"ts":1744329600000,"open":"1522.47","high":"1584.99","low":"1504.49","close":"1558.83","volume":"24844070.85","vol_ccy":"2484407.085","vol_ccy_quote":"3850210325.38404","confirm":1},{"ts":1744372800000,"open":"1558.83","high":"1592.4","low":"1541.03","close":"1566.5","volume":"21459707.51","vol_ccy":"2145970.751","vol_ccy_quote":"3361797991.80941","confirm":1},{"ts":1744416000000,"open":"1566.51","high":"1607.37","low":"1545.1","close":"1593.97","volume":"14051152.36","vol_ccy":"1405115.236","vol_ccy_quote":"2215479366.15529","confirm":1},{"ts":1744459200000,"open":"1593.96","high":"1669.87","low":"1590.55","close":"1644.31","volume":"24217021.16","vol_ccy":"2421702.116","vol_ccy_quote":"3971742704.79709","confirm":1},{"ts":1744502400000,"open":"1644.32","high":"1650.36","low":"1590.01","close":"1604.18","volume":"17783490.76","vol_ccy":"1778349.076","vol_ccy_quote":"2875530073.78334","confirm":1},{"ts":1744545600000,"open":"1604.26","high":"1650","low":"1561.01","close":"1597.82","volume":"30093802.46","vol_ccy":"3009380.246","vol_ccy_quote":"4813602268.06281","confirm":1},{"ts":1744588800000,"open":"1597.82","high":"1692.78","low":"1595.69","close":"1675.51","volume":"26042188.07","vol_ccy":"2604218.807","vol_ccy_quote":"4279190291.15358","confirm":1},{"ts":1744632000000,"open":"1675.5","high":"1689.99","low":"1605.74","close":"1623.72","volume":"25710722.21","vol_ccy":"2571072.221","vol_ccy_quote":"4232290112.94456","confirm":1},{"ts":1744675200000,"open":"1623.71","high":"1652.79","low":"1614.77","close":"1632.11","volume":"16089189.39","vol_ccy":"1608918.939","vol_ccy_quote":"2631795622.86","confirm":1},{"ts":1744718400000,"open":"1632.12","high":"1661.31","low":"1582.65","close":"1588.6","volume":"22813607.37","vol_ccy":"2281360.737","vol_ccy_quote":"3695080228.85919","confirm":1},{"ts":1744761600000,"open":"1588.59","high":"1604.32","low":"1550.73","close":"1584","volume":"20053340.2","vol_ccy":"2005334.02","vol_ccy_quote":"3165274688.41657","confirm":1},{"ts":1744804800000,"open":"1583.99","high":"1614.74","low":"1536","close":"1577.39","volume":"29979030.89","vol_ccy":"2997903.089","vol_ccy_quote":"4735147107.14618","confirm":1},{"ts":1744848000000,"open":"1577.38","high":"1610.73","low":"1574.71","close":"1593.35","volume":"12575542.43","vol_ccy":"1257554.243","vol_ccy_quote":"2004787207.19173","confirm":1},{"ts":1744891200000,"open":"1593.36","high":"1617.7","low":"1562.26","close":"1583.71","volume":"23197813.35","vol_ccy":"2319781.335","vol_ccy_quote":"3693221244.67775","confirm":1},{"ts":1744934400000,"open":"1583.72","high":"1592.96","low":"1573.28","close":"1590.69","volume":"8208810.48","vol_ccy":"820881.048","vol_ccy_quote":"1299858210.23129","confirm":1},{"ts":1744977600000,"open":"1590.69","high":"1601.84","low":"1578.4","close":"1588.71","volume":"8421050.23","vol_ccy":"842105.023","vol_ccy_quote":"1339106151.70023","confirm":1},{"ts":1745020800000,"open":"1588.71","high":"1613.67","low":"1585.13","close":"1597","volume":"8828499.26","vol_ccy":"882849.926","vol_ccy_quote":"1411875872.31061","confirm":1},{"ts":1745064000000,"open":"1597","high":"1633","low":"1595.09","close":"1613.31","volume":"10013639.03","vol_ccy":"1001363.903","vol_ccy_quote":"1613741025.536","confirm":1},{"ts":1745107200000,"open":"1613.3","high":"1619.29","low":"1565.01","close":"1572.73","volume":"13648978.34","vol_ccy":"1364897.834","vol_ccy_quote":"2174317793.36549","confirm":1},{"ts":1745150400000,"open":"1572.72","high":"1601.36","low":"1570.74","close":"1587.63","volume":"9817244.95","vol_ccy":"981724.495","vol_ccy_quote":"1552976861.28941","confirm":1},{"ts":1745193600000,"open":"1587.63","high":"1659.07","low":"1586.33","close":"1626.5","volume":"24300795.96","vol_ccy":"2430079.596","vol_ccy_quote":"3965865650.77525","confirm":1},{"ts":1745236800000,"open":"1626.5","high":"1642.65","low":"1562.04","close":"1579.43","volume":"26490751.78","vol_ccy":"2649075.178","vol_ccy_quote":"4246219415.15844","confirm":1},{"ts":1745280000000,"open":"1579.43","high":"1639.54","low":"1533.51","close":"1630.92","volume":"26085573.41","vol_ccy":"2608557.341","vol_ccy_quote":"4164514263.74872","confirm":1},{"ts":1745323200000,"open":"1630.91","high":"1779","low":"1625.83","close":"1756.06","volume":"42108516.26","vol_ccy":"4210851.626","vol_ccy_quote":"7142227112.52809","confirm":1},{"ts":1745366400000,"open":"1756.09","high":"1819.22","low":"1744.71","close":"1797.27","volume":"30805187.5","vol_ccy":"3080518.75","vol_ccy_quote":"5510094095.60965","confirm":1},{"ts":1745409600000,"open":"1797.27","high":"1837","low":"1761.88","close":"1795.31","volume":"31150953.58","vol_ccy":"3115095.358","vol_ccy_quote":"5596990635.98998","confirm":1},{"ts":1745452800000,"open":"1795.3","high":"1803","low":"1722.01","close":"1754.63","volume":"22257739.86","vol_ccy":"2225773.986","vol_ccy_quote":"3918493260.19752","confirm":1},{"ts":1745496000000,"open":"1754.63","high":"1777","low":"1743.65","close":"1769.12","volume":"18626990.57","vol_ccy":"1862699.057","vol_ccy_quote":"3280975294.18091","confirm":1},{"ts":1745539200000,"open":"1769.12","high":"1793.25","low":"1737.74","close":"1789.62","volume":"18622619.84","vol_ccy":"1862261.984","vol_ccy_quote":"3296082316.70351","confirm":1},{"ts":1745582400000,"open":"1789.62","high":"1827","low":"1756.15","close":"1783.84","volume":"24191555.33","vol_ccy":"2419155.533","vol_ccy_quote":"4338782202.75083","confirm":1},{"ts":1745625600000,"open":"1783.84","high":"1841.36","low":"1778.09","close":"1785.11","volume":"17803326.06","vol_ccy":"1780332.606","vol_ccy_quote":"3211833137.18855","confirm":1},{"ts":1745668800000,"open":"1785.11","high":"1831.05","low":"1778.87","close":"1819.99","volume":"9523842.82","vol_ccy":"952384.282","vol_ccy_quote":"1716142744.58642","confirm":1},{"ts":1745712000000,"open":"1819.98","high":"1856.88","low":"1789.01","close":"1805.38","volume":"16007689.67","vol_ccy":"1600768.967","vol_ccy_quote":"2907548582.33881","confirm":1},{"ts":1745755200000,"open":"1805.38","high":"1807.81","low":"1780","close":"1790.5","volume":"11469988.16","vol_ccy":"1146998.816","vol_ccy_quote":"2059908444.08009","confirm":1},{"ts":1745798400000,"open":"1790.5","high":"1828","low":"1750.48","close":"1815.53","volume":"23004341.68","vol_ccy":"2300434.168","vol_ccy_quote":"4118663218.99473","confirm":1},{"ts":1745841600000,"open":"1815.54","high":"1816.44","low":"1742.47","close":"1799","volume":"23257804.41","vol_ccy":"2325780.441","vol_ccy_quote":"4141559733.57305","confirm":1},{"ts":1745884800000,"open":"1798.99","high":"1842.56","low":"1786.68","close":"1829.05","volume":"18394910.13","vol_ccy":"1839491.013","vol_ccy_quote":"3338744425.28775","confirm":1},{"ts":1745928000000,"open":"1829.05","high":"1832.66","low":"1779.4","close":"1796.68","volume":"20651568.15","vol_ccy":"2065156.815","vol_ccy_quote":"3741414915.95807","confirm":1},{"ts":1745971200000,"open":"1796.67","high":"1816.6","low":"1788","close":"1814.72","volume":"11718617.21","vol_ccy":"1171861.721","vol_ccy_quote":"2112221233.79189","confirm":1},{"ts":1746014400000,"open":"1814.71","high":"1815.39","low":"1730.25","close":"1792.57","volume":"30296385.49","vol_ccy":"3029638.549","vol_ccy_quote":"5367341989.06094","confirm":1},{"ts":1746057600000,"open":"1792.56","high":"1858.6","low":"1791.61","close":"1844.7","volume":"17152986.4","vol_ccy":"1715298.64","vol_ccy_quote":"3127171676.08002","confirm":1},{"ts":1746100800000,"open":"1844.69","high":"1873.55","low":"1823.78","close":"1837.31","volume":"21063524.34","vol_ccy":"2106352.434","vol_ccy_quote":"3892541489.224","confirm":1},{"ts":1746144000000,"open":"1837.31","high":"1851.2","low":"1811.35","close":"1832.29","volume":"12934622.44","vol_ccy":"1293462.244","vol_ccy_quote":"2369003992.45294","confirm":1},{"ts":1746187200000,"open":"1832.29","high":"1870.45","low":"1821.78","close":"1841.26","volume":"17985492.37","vol_ccy":"1798549.237","vol_ccy_quote":"3318029708.578","confirm":1},{"ts":1746230400000,"open":"1841.26","high":"1842","low":"1816.05","close":"1823.25","volume":"9107896.71","vol_ccy":"910789.671","vol_ccy_quote":"1665120909.40866","confirm":1},{"ts":1746273600000,"open":"1823.26","high":"1847.95","low":"1807.57","close":"1832.59","volume":"11039389.6","vol_ccy":"1103938.96","vol_ccy_quote":"2019622106.69331","confirm":1},{"ts":1746316800000,"open":"1832.58","high":"1849.24","low":"1820.69","close":"1826.65","volume":"11494091.75","vol_ccy":"1149409.175","vol_ccy_quote":"2109016275.2028","confirm":1},{"ts":1746360000000,"open":"1826.64","high":"1841.99","low":"1801.92","close":"1807.86","volume":"9656918.11","vol_ccy":"965691.811","vol_ccy_quote":"1760986512.53999","confirm":1},{"ts":1746403200000,"open":"1807.85","high":"1831.25","low":"1780.01","close":"1803.9","volume":"17705990.34","vol_ccy":"1770599.034","vol_ccy_quote":"3198500990.9563","confirm":1},{"ts":1746446400000,"open":"1803.9","high":"1832.98","low":"1793.24","close":"1819.43","volume":"14673685.79","vol_ccy":"1467368.579","vol_ccy_quote":"2656035078.42666","confirm":1},{"ts":1746489600000,"open":"1819.44","high":"1820.15","low":"1756.41","close":"1769.47","volume":"15606818.06","vol_ccy":"1560681.806","vol_ccy_quote":"2797959836.81254","confirm":1},{"ts":1746532800000,"open":"1769.46","high":"1818.53","low":"1750.17","close":"1816","volume":"21914374.5","vol_ccy":"2191437.45","vol_ccy_quote":"3898248888.96301","confirm":1},{"ts":1746576000000,"open":"1816","high":"1849.78","low":"1813.45","close":"1835.76","volume":"17209294.43","vol_ccy":"1720929.443","vol_ccy_quote":"3154786200.30097","confirm":1},{"ts":1746619200000,"open":"1835.75","high":"1836.48","low":"1786.15","close":"1810.05","volume":"21478409.89","vol_ccy":"2147840.989","vol_ccy_quote":"3887046506.91027","confirm":1},{"ts":1746662400000,"open":"1810.05","high":"1967.99","low":"1807.38","close":"1956.66","volume":"35224185.89","vol_ccy":"3522418.589","vol_ccy_quote":"6689988479.14006","confirm":1},{"ts":1746705600000,"open":"1956.66","high":"2226.78","low":"1952.79","close":"2206.56","volume":"63138867.25","vol_ccy":"6313886.725","vol_ccy_quote":"13081105549.46599","confirm":1},{"ts":1746748800000,"open":"2206.56","high":"2491.84","low":"2183.76","close":"2350.31","volume":"75993893.68","vol_ccy":"7599389.368","vol_ccy_quote":"17664383917.0307","confirm":1},{"ts":1746792000000,"open":"2350.31","high":"2387.83","low":"2268.45","close":"2344.13","volume":"32340394.74","vol_ccy":"3234039.474","vol_ccy_quote":"7517918419.03473","confirm":1},{"ts":1746835200000,"open":"2344.13","high":"2435","low":"2314.4","close":"2383.59","volume":"31707201.65","vol_ccy":"3170720.165","vol_ccy_quote":"7543977996.92023","confirm":1},{"ts":1746878400000,"open":"2383.6","high":"2599.99","low":"2383.6","close":"2581.6","volume":"40725862.51","vol_ccy":"4072586.251","vol_ccy_quote":"10128136733.30399","confirm":1},{"ts":1746921600000,"open":"2581.59","high":"2610","low":"2452","close":"2529","volume":"35924599.91","vol_ccy":"3592459.991","vol_ccy_quote":"9058053292.54602","confirm":1},{"ts":1746964800000,"open":"2528.99","high":"2530.6","low":"2431","close":"2513.37","volume":"24247012.49","vol_ccy":"2424701.249","vol_ccy_quote":"6033979278.24033","confirm":1},{"ts":1747008000000,"open":"2513.37","high":"2622","low":"2485","close":"2528.87","volume":"35537663.72","vol_ccy":"3553766.372","vol_ccy_quote":"9048273833.76129","confirm":1},{"ts":1747051200000,"open":"2528.87","high":"2576","low":"2406.26","close":"2494.04","volume":"37736158.99","vol_ccy":"3773615.899","vol_ccy_quote":"9418848566.00478","confirm":1},{"ts":1747094400000,"open":"2494.04","high":"2525.21","low":"2412.64","close":"2512.49","volume":"22621307.93","vol_ccy":"2262130.793","vol_ccy_quote":"5572863086.28401","confirm":1},{"ts":1747137600000,"open":"2512.49","high":"2738.56","low":"2490.15","close":"2679.05","volume":"47028556.12","vol_ccy":"4702855.612","vol_ccy_quote":"12281879287.80097","confirm":1},{"ts":1747180800000,"open":"2679.05","high":"2724.93","low":"2576","close":"2624.01","volume":"31279860.33","vol_ccy":"3127986.033","vol_ccy_quote":"8267332999.97566","confirm":1},{"ts":1747224000000,"open":"2624.01","high":"2634.57","low":"2546.29","close":"2608.88","volume":"24244684.53","vol_ccy":"2424468.453","vol_ccy_quote":"6278778574.18691","confirm":1},{"ts":1747267200000,"open":"2608.88","high":"2646.43","low":"2515","close":"2553.64","volume":"27758563.55","vol_ccy":"2775856.355","vol_ccy_quote":"7121818918.76397","confirm":1},{"ts":1747310400000,"open":"2553.63","high":"2602.79","low":"2477","close":"2547.79","volume":"38212556.82","vol_ccy":"3821255.682","vol_ccy_quote":"9709929559.53759","confirm":1},{"ts":1747353600000,"open":"2547.79","high":"2648","low":"2532.83","close":"2619.5","volume":"24834976.87","vol_ccy":"2483497.687","vol_ccy_quote":"6429822723.40986","confirm":1},{"ts":1747396800000,"open":"2619.5","high":"2621.99","low":"2528.11","close":"2536.09","volume":"19562826.26","vol_ccy":"1956282.626","vol_ccy_quote":"5049213083.80963","confirm":1},{"ts":1747440000000,"open":"2536.09","high":"2537.24","low":"2451","close":"2480.87","volume":"23535447.23","vol_ccy":"2353544.723","vol_ccy_quote":"5858159490.74531","confirm":1},{"ts":1747483200000,"open":"2480.87","high":"2495.45","low":"2445.01","close":"2474.6","volume":"14960006.86","vol_ccy":"1496000.686","vol_ccy_quote":"3695424054.55228","confirm":1},{"ts":1747526400000,"open":"2474.61","high":"2528.04","low":"2467.12","close":"2500.43","volume":"11793539.61","vol_ccy":"1179353.961","vol_ccy_quote":"2947722172.3502","confirm":1},{"ts":1747569600000,"open":"2500.43","high":"2587","low":"2312","close":"2496.69","volume":"51029801.06","vol_ccy":"5102980.106","vol_ccy_quote":"12603424242.61953","confirm":1},{"ts":1747612800000,"open":"2496.7","high":"2512.47","low":"2345","close":"2416.32","volume":"32509092.52","vol_ccy":"3250909.252","vol_ccy_quote":"7816966046.51868","confirm":1},{"ts":1747656000000,"open":"2416.32","high":"2546.76","low":"2380.06","close":"2526.99","volume":"33597423.01","vol_ccy":"3359742.301","vol_ccy_quote":"8321613750.47338","confirm":1},{"ts":1747699200000,"open":"2527","high":"2586.88","low":"2490.13","close":"2513.09","volume":"25204473.74","vol_ccy":"2520447.374","vol_ccy_quote":"6406732542.20139","confirm":1},{"ts":1747742400000,"open":"2513.09","high":"2540.72","low":"2440.02","close":"2522.99","volume":"27441979.24","vol_ccy":"2744197.924","vol_ccy_quote":"6827419968.40324","confirm":1},{"ts":1747785600000,"open":"2522.99","high":"2615","low":"2506.72","close":"2536.47","volume":"28590052.8","vol_ccy":"2859005.28","vol_ccy_quote":"7300272693.30832","confirm":1},{"ts":1747828800000,"open":"2536.46","high":"2614.54","low":"2450","close":"2549.9","volume":"45719326.03","vol_ccy":"4571932.603","vol_ccy_quote":"11551550614.15168","confirm":1},{"ts":1747872000000,"open":"2549.91","high":"2691.9","low":"2543.32","close":"2650.3","volume":"32560671.62","vol_ccy":"3256067.162","vol_ccy_quote":"8554663945.66143","confirm":1},{"ts":1747915200000,"open":"2650.29","high":"2679.53","low":"2620","close":"2663.84","volume":"20411305.4","vol_ccy":"2041130.54","vol_ccy_quote":"5413812974.53532","confirm":1},{"ts":1747958400000,"open":"2663.83","high":"2734","low":"2547","close":"2566","volume":"37409935.4","vol_ccy":"3740993.54","vol_ccy_quote":"9963044462.77967","confirm":1},{"ts":1748001600000,"open":"2566","high":"2591.33","low":"2496.5","close":"2525.62","volume":"30831616.52","vol_ccy":"3083161.652","vol_ccy_quote":"7866346726.50576","confirm":1},{"ts":1748044800000,"open":"2525.62","high":"2574.99","low":"2514.07","close":"2562.33","volume":"12077732.86","vol_ccy":"1207773.286","vol_ccy_quote":"3077729224.17597","confirm":1},{"ts":1748088000000,"open":"2562.33","high":"2566.49","low":"2516","close":"2529.06","volume":"9869757.99","vol_ccy":"986975.799","vol_ccy_quote":"2513346420.33101","confirm":1},{"ts":1748131200000,"open":"2529.06","high":"2538.32","low":"2459.08","close":"2496.72","volume":"17795454.33","vol_ccy":"1779545.433","vol_ccy_quote":"4438733637.7822","confirm":1},{"ts":1748174400000,"open":"2496.73","high":"2553.97","low":"2478","close":"2549.99","volume":"16138318.16","vol_ccy":"1613831.816","vol_ccy_quote":"4059613843.58674","confirm":1},{"ts":1748217600000,"open":"2549.99","high":"2598.53","low":"2533.1","close":"2566.85","volume":"15171803.06","vol_ccy":"1517180.306","vol_ccy_quote":"3893506345.41037","confirm":1},{"ts":1748260800000,"open":"2566.85","high":"2584.54","low":"2523.34","close":"2562.87","volume":"13938966.83","vol_ccy":"1393896.683","vol_ccy_quote":"3557848434.68767","confirm":1},{"ts":1748304000000,"open":"2562.87","high":"2654.05","low":"2508.06","close":"2650.78","volume":"27272227.55","vol_ccy":"2727222.755","vol_ccy_quote":"7064056421.09699","confirm":1},{"ts":1748347200000,"open":"2650.78","high":"2711.64","low":"2632.2","close":"2660","volume":"25615824.52","vol_ccy":"2561582.452","vol_ccy_quote":"6835281511.35095","confirm":1},{"ts":1748390400000,"open":"2660.01","high":"2660.9","low":"2606.53","close":"2655.99","volume":"15263022.58","vol_ccy":"1526302.258","vol_ccy_quote":"4024016511.28234","confirm":1},{"ts":1748433600000,"open":"2656","high":"2687.96","low":"2609.01","close":"2679.98","volume":"23425630.31","vol_ccy":"2342563.031","vol_ccy_quote":"6201360063.19421","confirm":1},{"ts":1748476800000,"open":"2679.99","high":"2788.87","low":"2668","close":"2715.01","volume":"27533778.07","vol_ccy":"2753377.807","vol_ccy_quote":"7515873163.38362","confirm":1},{"ts":1748520000000,"open":"2715.01","high":"2718","low":"2615.32","close":"2630.42","volume":"28731138.39","vol_ccy":"2873113.839","vol_ccy_quote":"7636959518.12789","confirm":1},{"ts":1748563200000,"open":"2630.43","high":"2649.38","low":"2555.73","close":"2621.02","volume":"26925876.65","vol_ccy":"2692587.665","vol_ccy_quote":"7032269820.59444","confirm":1},{"ts":1748606400000,"open":"2621.02","high":"2625.29","low":"2506.11","close":"2529.79","volume":"30225435.95","vol_ccy":"3022543.595","vol_ccy_quote":"7761045255.25098","confirm":1},{"ts":1748649600000,"open":"2529.79","high":"2538.98","low":"2473.63","close":"2518.49","volume":"17473232.34","vol_ccy":"1747323.234","vol_ccy_quote":"4386974917.98956","confirm":1},{"ts":1748692800000,"open":"2518.5","high":"2549.99","low":"2514.97","close":"2527.07","volume":"10286626.65","vol_ccy":"1028662.665","vol_ccy_quote":"2608645108.09644","confirm":1},{"ts":1748736000000,"open":"2527.07","high":"2529.43","low":"2476.03","close":"2496.11","volume":"13109393.77","vol_ccy":"1310939.377","vol_ccy_quote":"3283844059.17994","confirm":1},{"ts":1748779200000,"open":"2496.1","high":"2546.96","low":"2466","close":"2538.13","volume":"16240299.14","vol_ccy":"1624029.914","vol_ccy_quote":"4085452642.36758","confirm":1},{"ts":1748822400000,"open":"2538.12","high":"2540.92","low":"2473.64","close":"2480.19","volume":"15920404.12","vol_ccy":"1592040.412","vol_ccy_quote":"3978048338.31966","confirm":1},{"ts":1748865600000,"open":"2480.18","high":"2614.76","low":"2477","close":"2606.63","volume":"23220316.61","vol_ccy":"2322031.661","vol_ccy_quote":"5900247516.68731","confirm":1},{"ts":1748908800000,"open":"2606.63","high":"2648.77","low":"2588.21","close":"2600.34","volume":"16894630.37","vol_ccy":"1689463.037","vol_ccy_quote":"4414850636.88058","confirm":1},{"ts":1748952000000,"open":"2600.34","high":"2655","low":"2575.01","close":"2592.2","volume":"19683234.71","vol_ccy":"1968323.471","vol_ccy_quote":"5151716533.83427","confirm":1},{"ts":1748995200000,"open":"2592.2","high":"2648.8","low":"2582.4","close":"2623.69","volume":"13570523.49","vol_ccy":"1357052.349","vol_ccy_quote":"3564421247.35263","confirm":1},{"ts":1749038400000,"open":"2623.69","high":"2678.78","low":"2593","close":"2606.77","volume":"23477103.3","vol_ccy":"2347710.33","vol_ccy_quote":"6175821377.68226","confirm":1},{"ts":1749081600000,"open":"2606.76","high":"2633.04","low":"2578.15","close":"2606.81","volume":"14290271.74","vol_ccy":"1429027.174","vol_ccy_quote":"3727531998.79189","confirm":1},{"ts":1749124800000,"open":"2606.8","high":"2640","low":"2390.02","close":"2413.23","volume":"50523020.18","vol_ccy":"5052302.018","vol_ccy_quote":"12754897846.06528","confirm":1},{"ts":1749168000000,"open":"2413.23","high":"2492.76","low":"2380.01","close":"2474.93","volume":"21090837.3","vol_ccy":"2109083.73","vol_ccy_quote":"5158673382.97663","confirm":1},{"ts":1749211200000,"open":"2474.93","high":"2529.99","low":"2465.07","close":"2475.35","volume":"20776356.71","vol_ccy":"2077635.671","vol_ccy_quote":"5186594137.90802","confirm":1},{"ts":1749254400000,"open":"2475.34","high":"2500.86","low":"2455.92","close":"2494.18","volume":"10859846.03","vol_ccy":"1085984.603","vol_ccy_quote":"2696452920.61169","confirm":1},{"ts":1749297600000,"open":"2494.17","high":"2544.92","low":"2491.3","close":"2523.51","volume":"11261998.65","vol_ccy":"1126199.865","vol_ccy_quote":"2832916363.61479","confirm":1},{"ts":1749340800000,"open":"2523.51","high":"2524.87","low":"2488","close":"2512.07","volume":"9832676.34","vol_ccy":"983267.634","vol_ccy_quote":"2466067273.50187","confirm":1},{"ts":1749384000000,"open":"2512.06","high":"2548","low":"2498.58","close":"2508.51","volume":"12235057.64","vol_ccy":"1223505.764","vol_ccy_quote":"3081709352.59227","confirm":1},{"ts":1749427200000,"open":"2508.52","high":"2546.47","low":"2475.77","close":"2540.75","volume":"18406369.77","vol_ccy":"1840636.977","vol_ccy_quote":"4614614749.42187","confirm":1},{"ts":1749470400000,"open":"2540.74","high":"2693.18","low":"2508.01","close":"2679.15","volume":"26841005.11","vol_ccy":"2684100.511","vol_ccy_quote":"6937497937.80774","confirm":1},{"ts":1749513600000,"open":"2679.15","high":"2798.59","low":"2652.82","close":"2772.92","volume":"32034658.38","vol_ccy":"3203465.838","vol_ccy_quote":"8677426220.47466","confirm":1},{"ts":1749556800000,"open":"2772.91","high":"2826.94","low":"2687.34","close":"2815.21","volume":"35717901.21","vol_ccy":"3571790.121","vol_ccy_quote":"9843478462.88743","confirm":1},{"ts":1749600000000,"open":"2815.22","high":"2834","low":"2752.4","close":"2771.61","volume":"17383625.02","vol_ccy":"1738362.502","vol_ccy_quote":"4843269224.16003","confirm":1},{"ts":1749643200000,"open":"2771.62","high":"2878.59","low":"2742.09","close":"2770.61","volume":"41995926.37","vol_ccy":"4199592.637","vol_ccy_quote":"11829587709.39293","confirm":1},{"ts":1749686400000,"open":"2770.6","high":"2784.33","low":"2718.87","close":"2728.63","volume":"21181652.14","vol_ccy":"2118165.214","vol_ccy_quote":"5832995976.84863","confirm":1},{"ts":1749729600000,"open":"2728.63","high":"2771.57","low":"2615","close":"2641.5","volume":"34647344.31","vol_ccy":"3464734.431","vol_ccy_quote":"9381027096.61543","confirm":1},{"ts":1749772800000,"open":"2641.51","high":"2644.67","low":"2433.11","close":"2543.56","volume":"49667142.8","vol_ccy":"4966714.28","vol_ccy_quote":"12499425280.58587","confirm":1},{"ts":1749816000000,"open":"2543.56","high":"2584.12","low":"2502","close":"2577.64","volume":"28085591.78","vol_ccy":"2808559.178","vol_ccy_quote":"7141727504.35385","confirm":1},{"ts":1749859200000,"open":"2577.64","high":"2578.15","low":"2516.54","close":"2537.04","volume":"11496834.37","vol_ccy":"1149683.437","vol_ccy_quote":"2924940674.02188","confirm":1},{"ts":1749902400000,"open":"2537.03","high":"2545","low":"2486.31","close":"2529.58","volume":"16493494.76","vol_ccy":"1649349.476","vol_ccy_quote":"4146558531.37102","confirm":1},{"ts":1749945600000,"open":"2529.58","high":"2552.19","low":"2506.76","close":"2514.98","volume":"11256812.15","vol_ccy":"1125681.215","vol_ccy_quote":"2845597619.69194","confirm":1},{"ts":1749988800000,"open":"2514.99","high":"2559","low":"2490.3","close":"2546.2","volume":"16861539.85","vol_ccy":"1686153.985","vol_ccy_quote":"4270568959.632","confirm":1},{"ts":1750032000000,"open":"2546.2","high":"2638","low":"2513","close":"2615.92","volume":"25530907.97","vol_ccy":"2553090.797","vol_ccy_quote":"6614801513.08746","confirm":1},{"ts":1750075200000,"open":"2615.92","high":"2679.46","low":"2533.06","close":"2543.29","volume":"31140193.74","vol_ccy":"3114019.374","vol_ccy_quote":"8150443883.47001","confirm":1},{"ts":1750118400000,"open":"2543.29","high":"2618","low":"2523.23","close":"2551.19","volume":"26118982.39","vol_ccy":"2611898.239","vol_ccy_quote":"6718423078.58374","confirm":1},{"ts":1750161600000,"open":"2551.19","high":"2567","low":"2452.04","close":"2508.9","volume":"41962174.84","vol_ccy":"4196217.484","vol_ccy_quote":"10524063358.81451","confirm":1},{"ts":1750204800000,"open":"2508.91","high":"2547.99","low":"2486.97","close":"2512.8","volume":"19992826.64","vol_ccy":"1999282.664","vol_ccy_quote":"5040702743.08317","confirm":1},{"ts":1750248000000,"open":"2512.79","high":"2537.95","low":"2464.08","close":"2523.72","volume":"36743307.38","vol_ccy":"3674330.738","vol_ccy_quote":"9193001301.67743","confirm":1},{"ts":1750291200000,"open":"2523.71","high":"2546","low":"2504.44","close":"2530.59","volume":"12652474.48","vol_ccy":"1265247.448","vol_ccy_quote":"3194947685.47644","confirm":1},{"ts":1750334400000,"open":"2530.6","high":"2535.68","low":"2483.61","close":"2519.93","volume":"15962848.68","vol_ccy":"1596284.868","vol_ccy_quote":"4004991198.5959","confirm":1},{"ts":1750377600000,"open":"2519.93","high":"2568.35","low":"2502.35","close":"2548.89","volume":"16926815","vol_ccy":"1692681.5","vol_ccy_quote":"4295726795.04596","confirm":1},{"ts":1750420800000,"open":"2548.9","high":"2559","low":"2363","close":"2405.48","volume":"41724416.12","vol_ccy":"4172441.612","vol_ccy_quote":"10228502065.25925","confirm":1},{"ts":1750464000000,"open":"2405.48","high":"2447.82","low":"2394.61","close":"2441.3","volume":"10873216.11","vol_ccy":"1087321.611","vol_ccy_quote":"2639533411.05184","confirm":1},{"ts":1750507200000,"open":"2441.31","high":"2444","low":"2210.2","close":"2294.39","volume":"36478539.45","vol_ccy":"3647853.945","vol_ccy_quote":"8508168963.35105","confirm":1},{"ts":1750550400000,"open":"2294.39","high":"2314.39","low":"2235.14","close":"2272.1","volume":"30323355.35","vol_ccy":"3032335.535","vol_ccy_quote":"6892621272.20857","confirm":1},{"ts":1750593600000,"open":"2272.09","high":"2285.9","low":"2108.47","close":"2226.5","volume":"51488514.41","vol_ccy":"5148851.441","vol_ccy_quote":"11283982685.11907","confirm":1},{"ts":1750636800000,"open":"2226.5","high":"2275.88","low":"2221","close":"2252.14","volume":"18457541.68","vol_ccy":"1845754.168","vol_ccy_quote":"4146144288.36502","confirm":1},{"ts":1750680000000,"open":"2252.14","high":"2438.33","low":"2187.1","close":"2410.53","volume":"58091713.22","vol_ccy":"5809171.322","vol_ccy_quote":"13345138533.39721","confirm":1},{"ts":1750723200000,"open":"2410.56","high":"2450.32","low":"2374.5","close":"2408.35","volume":"25446067.55","vol_ccy":"2544606.755","vol_ccy_quote":"6124826883.13454","confirm":1},{"ts":1750766400000,"open":"2408.35","high":"2482","low":"2401.11","close":"2447.61","volume":"25068255.45","vol_ccy":"2506825.545","vol_ccy_quote":"6113253066.27384","confirm":1},{"ts":1750809600000,"open":"2447.61","high":"2467.84","low":"2406.89","close":"2427.88","volume":"19353723.27","vol_ccy":"1935372.327","vol_ccy_quote":"4715168736.43625","confirm":1},{"ts":1750852800000,"open":"2427.89","high":"2453.63","low":"2388","close":"2417.39","volume":"23907328.65","vol_ccy":"2390732.865","vol_ccy_quote":"5787374368.14952","confirm":1},{"ts":1750896000000,"open":"2417.4","high":"2519.93","low":"2415.68","close":"2449.52","volume":"25248952.72","vol_ccy":"2524895.272","vol_ccy_quote":"6240803260.35506","confirm":1},{"ts":1750939200000,"open":"2449.51","high":"2459.49","low":"2393","close":"2415","volume":"22987979.34","vol_ccy":"2298797.934","vol_ccy_quote":"5585346526.64271","confirm":1},{"ts":1750982400000,"open":"2414.99","high":"2463.27","low":"2380.46","close":"2446.53","volume":"17081087.29","vol_ccy":"1708108.729","vol_ccy_quote":"4162359230.72986","confirm":1},{"ts":1751025600000,"open":"2446.53","high":"2456.62","low":"2386.58","close":"2422","volume":"17738896.23","vol_ccy":"1773889.623","vol_ccy_quote":"4294056679.9468","confirm":1},{"ts":1751068800000,"open":"2422","high":"2433.82","low":"2404.09","close":"2426.55","volume":"6331938.52","vol_ccy":"633193.852","vol_ccy_quote":"1533156239.90957","confirm":1},{"ts":1751112000000,"open":"2426.56","high":"2447.01","low":"2418.2","close":"2434.91","volume":"6456593.56","vol_ccy":"645659.356","vol_ccy_quote":"1570823850.27065","confirm":1},{"ts":1751155200000,"open":"2434.92","high":"2462.81","low":"2423","close":"2460.88","volume":"8227597.3","vol_ccy":"822759.73","vol_ccy_quote":"2010143899.16158","confirm":1},{"ts":1751198400000,"open":"2460.88","high":"2524.99","low":"2410","close":"2499.48","volume":"16063116.56","vol_ccy":"1606311.656","vol_ccy_quote":"3956435508.99118","confirm":1},{"ts":1751241600000,"open":"2499.48","high":"2523.29","low":"2445.24","close":"2457.1","volume":"18083962.19","vol_ccy":"1808396.219","vol_ccy_quote":"4488662938.27501","confirm":1},{"ts":1751284800000,"open":"2457.1","high":"2521.32","low":"2431","close":"2483.83","volume":"21177935.24","vol_ccy":"2117793.524","vol_ccy_quote":"5244588929.08318","confirm":1},{"ts":1751328000000,"open":"2483.9","high":"2499.97","low":"2440.28","close":"2448.22","volume":"14173658.86","vol_ccy":"1417365.886","vol_ccy_quote":"3494641054.76179","confirm":1},{"ts":1751371200000,"open":"2448.21","high":"2455.55","low":"2383.86","close":"2403.85","volume":"20287826.44","vol_ccy":"2028782.644","vol_ccy_quote":"4911375546.8659","confirm":1},{"ts":1751414400000,"open":"2403.84","high":"2459.59","low":"2370.4","close":"2444.58","volume":"14977620.63","vol_ccy":"1497762.063","vol_ccy_quote":"3636254585.85093","confirm":1},{"ts":1751457600000,"open":"2444.57","high":"2618.93","low":"2430.5","close":"2569.34","volume":"34048672.17","vol_ccy":"3404867.217","vol_ccy_quote":"8632868373.48709","confirm":1},{"ts":1751500800000,"open":"2569.34","high":"2616.33","low":"2555.01","close":"2596.18","volume":"16767169.46","vol_ccy":"1676716.946","vol_ccy_quote":"4336079573.47033","confirm":1},{"ts":1751544000000,"open":"2596.18","high":"2636.5","low":"2563.32","close":"2590.1","volume":"23901868.6","vol_ccy":"2390186.86","vol_ccy_quote":"6197539311.07309","confirm":1},{"ts":1751587200000,"open":"2590.09","high":"2602.48","low":"2526.66","close":"2547.93","volume":"16902398.46","vol_ccy":"1690239.846","vol_ccy_quote":"4324456129.07788","confirm":1},{"ts":1751630400000,"open":"2547.92","high":"2554.95","low":"2473","close":"2506.84","volume":"21764470.11","vol_ccy":"2176447.011","vol_ccy_quote":"5453174345.52327","confirm":1},{"ts":1751673600000,"open":"2506.84","high":"2528.56","low":"2496.33","close":"2516.53","volume":"8158646.96","vol_ccy":"815864.696","vol_ccy_quote":"2053166129.27404","confirm":1},{"ts":1751716800000,"open":"2516.53","high":"2521.54","low":"2486.4","close":"2514.96","volume":"8479428.17","vol_ccy":"847942.817","vol_ccy_quote":"2125170595.71847","confirm":1},{"ts":1751760000000,"open":"2514.96","high":"2526.26","low":"2502.06","close":"2514.93","volume":"6500156.93","vol_ccy":"650015.693","vol_ccy_quote":"1634093429.64134","confirm":1},{"ts":1751803200000,"open":"2514.93","high":"2604.98","low":"2510.35","close":"2569.35","volume":"20923921.71","vol_ccy":"2092392.171","vol_ccy_quote":"5351135188.41491","confirm":1},{"ts":1751846400000,"open":"2569.36","high":"2589.8","low":"2548.64","close":"2561.96","volume":"12583878.37","vol_ccy":"1258387.837","vol_ccy_quote":"3232843266.23393","confirm":1},{"ts":1751889600000,"open":"2561.95","high":"2568.39","low":"2509.09","close":"2541.35","volume":"20598249.8","vol_ccy":"2059824.98","vol_ccy_quote":"5228636522.30343","confirm":1},{"ts":1751932800000,"open":"2541.35","high":"2585.57","low":"2522.11","close":"2573.84","volume":"12550836.01","vol_ccy":"1255083.601","vol_ccy_quote":"3201593811.41831","confirm":1},{"ts":1751976000000,"open":"2573.84","high":"2627.68","low":"2556","close":"2613.83","volume":"19996025.88","vol_ccy":"1999602.588","vol_ccy_quote":"5184967459.42088","confirm":1},{"ts":1752019200000,"open":"2613.83","high":"2646.68","low":"2588.03","close":"2624.9","volume":"15857890.18","vol_ccy":"1585789.018","vol_ccy_quote":"4148143587.90336","confirm":1},{"ts":1752062400000,"open":"2624.9","high":"2795.71","low":"2622.4","close":"2767.29","volume":"37435865.29","vol_ccy":"3743586.529","vol_ccy_quote":"10121319832.61916","confirm":1},{"ts":1752105600000,"open":"2767.29","high":"2822.73","low":"2753.79","close":"2777.91","volume":"18911239.22","vol_ccy":"1891123.922","vol_ccy_quote":"5268720349.86641","confirm":1},{"ts":1752148800000,"open":"2777.9","high":"3006.44","low":"2757","close":"2950.51","volume":"40382577.06","vol_ccy":"4038257.706","vol_ccy_quote":"11514772607.5159","confirm":1},{"ts":1752192000000,"open":"2950.5","high":"3040","low":"2913.38","close":"2984.01","volume":"33322124.64","vol_ccy":"3332212.464","vol_ccy_quote":"9952763474.41098","confirm":1},{"ts":1752235200000,"open":"2984","high":"3009.99","low":"2922","close":"2957.22","volume":"27543746.62","vol_ccy":"2754374.662","vol_ccy_quote":"8195925583.36998","confirm":1},{"ts":1752278400000,"open":"2957.21","high":"2979.68","low":"2931.41","close":"2962.61","volume":"10160081.7","vol_ccy":"1016008.17","vol_ccy_quote":"3008059799.4602","confirm":1},{"ts":1752321600000,"open":"2962.61","high":"2966.75","low":"2903.69","close":"2941.99","volume":"16689270.83","vol_ccy":"1668927.083","vol_ccy_quote":"4891877666.69385","confirm":1},{"ts":1752364800000,"open":"2941.99","high":"2966.66","low":"2935","close":"2963.9","volume":"7865548.89","vol_ccy":"786554.889","vol_ccy_quote":"2322334679.81993","confirm":1},{"ts":1752408000000,"open":"2963.9","high":"3019.95","low":"2938.23","close":"2970.6","volume":"18938705.9","vol_ccy":"1893870.59","vol_ccy_quote":"5648260027.97142","confirm":1},{"ts":1752451200000,"open":"2970.61","high":"3084.2","low":"2962","close":"3052.42","volume":"27749404.84","vol_ccy":"2774940.484","vol_ccy_quote":"8426947986.00637","confirm":1},{"ts":1752494400000,"open":"3052.41","high":"3068.88","low":"2980.67","close":"3013.05","volume":"20768524.99","vol_ccy":"2076852.499","vol_ccy_quote":"6277160440.00634","confirm":1},{"ts":1752537600000,"open":"3013.04","high":"3023.57","low":"2931.01","close":"2981.6","volume":"22043579.52","vol_ccy":"2204357.952","vol_ccy_quote":"6546647338.22725","confirm":1},{"ts":1752580800000,"open":"2981.59","high":"3147","low":"2966","close":"3138.63","volume":"42717780.52","vol_ccy":"4271778.052","vol_ccy_quote":"13016194740.20581","confirm":1},{"ts":1752624000000,"open":"3138.64","high":"3174.84","low":"3101.74","close":"3150.78","volume":"19278575.49","vol_ccy":"1927857.549","vol_ccy_quote":"6059776064.59148","confirm":1},{"ts":1752667200000,"open":"3150.77","high":"3423.59","low":"3147.62","close":"3371.52","volume":"47509426.06","vol_ccy":"4750942.606","vol_ccy_quote":"15641878665.42422","confirm":1},{"ts":1752710400000,"open":"3371.52","high":"3484.39","low":"3310.01","close":"3434.66","volume":"30431643.44","vol_ccy":"3043164.344","vol_ccy_quote":"10374525020.59491","confirm":1},{"ts":1752753600000,"open":"3434.66","high":"3525","low":"3363.57","close":"3476.41","volume":"35889128.35","vol_ccy":"3588912.835","vol_ccy_quote":"12306880505.22907","confirm":1},{"ts":1752796800000,"open":"3476.41","high":"3674.99","low":"3458","close":"3612.33","volume":"34229346.62","vol_ccy":"3422934.662","vol_ccy_quote":"12342445156.16568","confirm":1},{"ts":1752840000000,"open":"3612.33","high":"3674.88","low":"3476.92","close":"3547.6","volume":"35734441.19","vol_ccy":"3573444.119","vol_ccy_quote":"12782510782.85422","confirm":1},{"ts":1752883200000,"open":"3547.6","high":"3609.96","low":"3507.02","close":"3552.84","volume":"13243302.23","vol_ccy":"1324330.223","vol_ccy_quote":"4722856015.05143","confirm":1},{"ts":1752926400000,"open":"3552.85","high":"3598.58","low":"3526.17","close":"3591.48","volume":"11944511.71","vol_ccy":"1194451.171","vol_ccy_quote":"4251373710.63747","confirm":1},{"ts":1752969600000,"open":"3591.48","high":"3769.98","low":"3579.21","close":"3756.51","volume":"24041659.55","vol_ccy":"2404165.955","vol_ccy_quote":"8837848714.81834","confirm":1},{"ts":1753012800000,"open":"3756.51","high":"3825.28","low":"3681","close":"3757.3","volume":"27756276.99","vol_ccy":"2775627.699","vol_ccy_quote":"10426430893.72464","confirm":1},{"ts":1753056000000,"open":"3757.3","high":"3839.62","low":"3701.01","close":"3810.29","volume":"20608658.43","vol_ccy":"2060865.843","vol_ccy_quote":"7781590351.78045","confirm":1},{"ts":1753099200000,"open":"3810.29","high":"3859.98","low":"3720.42","close":"3763.44","volume":"26043914.66","vol_ccy":"2604391.466","vol_ccy_quote":"9866275158.3139","confirm":1},{"ts":1753142400000,"open":"3763.43","high":"3800","low":"3618","close":"3707.79","volume":"31887681.22","vol_ccy":"3188768.122","vol_ccy_quote":"11792121069.59708","confirm":1},{"ts":1753185600000,"open":"3707.79","high":"3753","low":"3625.34","close":"3747.2","volume":"25111079.85","vol_ccy":"2511107.985","vol_ccy_quote":"9280923905.80097","confirm":1},{"ts":1753228800000,"open":"3747.21","high":"3765.63","low":"3640.26","close":"3672.11","volume":"16945380.66","vol_ccy":"1694538.066","vol_ccy_quote":"6275254292.89156","confirm":1},{"ts":1753272000000,"open":"3672.11","high":"3682","low":"3527.22","close":"3628.49","volume":"32082955.91","vol_ccy":"3208295.591","vol_ccy_quote":"11557339056.08062","confirm":1},{"ts":1753315200000,"open":"3628.5","high":"3664.74","low":"3507","close":"3655.02","volume":"26592845.21","vol_ccy":"2659284.521","vol_ccy_quote":"9584680562.74996","confirm":1},{"ts":1753358400000,"open":"3655.02","high":"3773.45","low":"3610","close":"3706.98","volume":"26660378.74","vol_ccy":"2666037.874","vol_ccy_quote":"9866248153.57258","confirm":1},{"ts":1753401600000,"open":"3707","high":"3747.52","low":"3572.17","close":"3720.26","volume":"27918171.16","vol_ccy":"2791817.116","vol_ccy_quote":"10198675211.56482","confirm":1},{"ts":1753444800000,"open":"3720.3","high":"3734.4","low":"3600.71","close":"3724.08","volume":"19048457.6","vol_ccy":"1904845.76","vol_ccy_quote":"6991492834.15515","confirm":1},{"ts":1753488000000,"open":"3724.07","high":"3782.9","low":"3693.09","close":"3738.78","volume":"12972662.39","vol_ccy":"1297266.239","vol_ccy_quote":"4859149628.95413","confirm":1},{"ts":1753531200000,"open":"3738.78","high":"3794.4","low":"3708.62","close":"3740.57","volume":"10523124.71","vol_ccy":"1052312.471","vol_ccy_quote":"3936198260.68569","confirm":1},{"ts":1753574400000,"open":"3740.58","high":"3843.13","low":"3728.25","close":"3814.63","volume":"14561770.26","vol_ccy":"1456177.026","vol_ccy_quote":"5517622464.86649","confirm":1},{"ts":1753617600000,"open":"3814.63","high":"3880","low":"3791.04","close":"3871","volume":"15763043.14","vol_ccy":"1576304.314","vol_ccy_quote":"6040686277.26509","confirm":1},{"ts":1753660800000,"open":"3871","high":"3942.49","low":"3842.1","close":"3879.53","volume":"19443030.38","vol_ccy":"1944303.038","vol_ccy_quote":"7565563387.22036","confirm":1},{"ts":1753704000000,"open":"3879.48","high":"3890","low":"3752.01","close":"3796.98","volume":"22087296.34","vol_ccy":"2208729.634","vol_ccy_quote":"8406819202.74303","confirm":1},{"ts":1753747200000,"open":"3796.99","high":"3886","low":"3728.81","close":"3825.01","volume":"20673771.23","vol_ccy":"2067377.123","vol_ccy_quote":"7885810731.01131","confirm":1},{"ts":1753790400000,"open":"3825","high":"3873.58","low":"3715.01","close":"3792.39","volume":"22618358.44","vol_ccy":"2261835.844","vol_ccy_quote":"8556691926.99024","confirm":1},{"ts":1753833600000,"open":"3792.39","high":"3832.94","low":"3741.91","close":"3757.2","volume":"15047994.52","vol_ccy":"1504799.452","vol_ccy_quote":"5710479450.00663","confirm":1},{"ts":1753876800000,"open":"3757.2","high":"3831","low":"3673.05","close":"3808.28","volume":"24514688.48","vol_ccy":"2451468.848","vol_ccy_quote":"9232934104.96385","confirm":1},{"ts":1753920000000,"open":"3808.29","high":"3876.81","low":"3797.22","close":"3836.82","volume":"12305382.93","vol_ccy":"1230538.293","vol_ccy_quote":"4736719778.13825","confirm":1},{"ts":1753963200000,"open":"3836.81","high":"3843.6","low":"3682","close":"3697.06","volume":"27408992.12","vol_ccy":"2740899.212","vol_ccy_quote":"10329251269.52858","confirm":1},{"ts":1754006400000,"open":"3697.05","high":"3722.6","low":"3583.2","close":"3641.16","volume":"29060693.02","vol_ccy":"2906069.302","vol_ccy_quote":"10622687347.44574","confirm":1},{"ts":1754049600000,"open":"3641.16","high":"3673.79","low":"3426","close":"3486","volume":"41908720.49","vol_ccy":"4190872.049","vol_ccy_quote":"14941938594.67415","confirm":1},{"ts":1754092800000,"open":"3486","high":"3535.97","low":"3453.99","close":"3506.77","volume":"17211451.95","vol_ccy":"1721145.195","vol_ccy_quote":"6023500137.9008","confirm":1},{"ts":1754136000000,"open":"3506.78","high":"3515.9","low":"3367.24","close":"3392.68","volume":"26052490.55","vol_ccy":"2605249.055","vol_ccy_quote":"8939703195.33447","confirm":1},{"ts":1754179200000,"open":"3392.68","high":"3515","low":"3353.44","close":"3483.4","volume":"14775382.05","vol_ccy":"1477538.205","vol_ccy_quote":"5087353188.84751","confirm":1},{"ts":1754222400000,"open":"3483.4","high":"3520.9","low":"3452","close":"3495.49","volume":"12222697.7","vol_ccy":"1222269.77","vol_ccy_quote":"4260917449.82793","confirm":1},{"ts":1754265600000,"open":"3495.49","high":"3575.54","low":"3489.16","close":"3553.62","volume":"15523842.84","vol_ccy":"1552384.284","vol_ccy_quote":"5502178047.84827","confirm":1},{"ts":1754308800000,"open":"3553.62","high":"3735.44","low":"3549.01","close":"3719.2","volume":"25766220.62","vol_ccy":"2576622.062","vol_ccy_quote":"9420357651.25051","confirm":1},{"ts":1754352000000,"open":"3719.19","high":"3719.78","low":"3599.55","close":"3672.3","volume":"19399950.47","vol_ccy":"1939995.047","vol_ccy_quote":"7091611204.23437","confirm":1},{"ts":1754395200000,"open":"3672.3","high":"3679.83","low":"3543","close":"3610.29","volume":"23653877.12","vol_ccy":"2365387.712","vol_ccy_quote":"8507951136.08057","confirm":1},{"ts":1754438400000,"open":"3610.3","high":"3661.73","low":"3562.41","close":"3618.59","volume":"14933962.34","vol_ccy":"1493396.234","vol_ccy_quote":"5396975388.27203","confirm":1},{"ts":1754481600000,"open":"3618.59","high":"3697.92","low":"3571","close":"3680.97","volume":"16438513.31","vol_ccy":"1643851.331","vol_ccy_quote":"5976921087.64165","confirm":1},{"ts":1754524800000,"open":"3680.97","high":"3844.51","low":"3646.1","close":"3825.78","volume":"22598611.18","vol_ccy":"2259861.118","vol_ccy_quote":"8450422720.26482","confirm":1},{"ts":1754568000000,"open":"3825.77","high":"3926.88","low":"3778.77","close":"3908.47","volume":"24079057.69","vol_ccy":"2407905.769","vol_ccy_quote":"9256627954.01109","confirm":1},{"ts":1754611200000,"open":"3908.46","high":"3968.96","low":"3875.86","close":"3916.91","volume":"17153266.36","vol_ccy":"1715326.636","vol_ccy_quote":"6707987500.04845","confirm":1},{"ts":1754654400000,"open":"3916.9","high":"4072.58","low":"3890.04","close":"4009.66","volume":"26444497.94","vol_ccy":"2644449.794","vol_ccy_quote":"10549872027.79371","confirm":1},{"ts":1754697600000,"open":"4009.66","high":"4248.9","low":"4006.23","close":"4190.7","volume":"25711981.88","vol_ccy":"2571198.188","vol_ccy_quote":"10676554319.21199","confirm":1},{"ts":1754740800000,"open":"4190.71","high":"4330","low":"4154","close":"4262.77","volume":"20670799.04","vol_ccy":"2067079.904","vol_ccy_quote":"8756356026.8468","confirm":1},{"ts":1754784000000,"open":"4262.78","high":"4334.57","low":"4160.12","close":"4181.49","volume":"23262624.51","vol_ccy":"2326262.451","vol_ccy_quote":"9854741125.66505","confirm":1},{"ts":1754827200000,"open":"4181.49","high":"4259.91","low":"4162.02","close":"4250.79","volume":"13242498.41","vol_ccy":"1324249.841","vol_ccy_quote":"5582775516.63907","confirm":1},{"ts":1754870400000,"open":"4250.79","high":"4349.83","low":"4170.74","close":"4184.76","volume":"25675523.49","vol_ccy":"2567552.349","vol_ccy_quote":"10986018224.06685","confirm":1},{"ts":1754913600000,"open":"4184.75","high":"4368","low":"4165.68","close":"4221.91","volume":"31209106.48","vol_ccy":"3120910.648","vol_ccy_quote":"13320519995.07772","confirm":1},{"ts":1754956800000,"open":"4221.91","high":"4331.86","low":"4216.16","close":"4289.46","volume":"15519562.83","vol_ccy":"1551956.283","vol_ccy_quote":"6654043891.70228","confirm":1},{"ts":1755000000000,"open":"4289.47","high":"4642.41","low":"4276.34","close":"4589.81","volume":"41988453.98","vol_ccy":"4198845.398","vol_ccy_quote":"18750257052.07466","confirm":1},{"ts":1755043200000,"open":"4589.82","high":"4718","low":"4563.02","close":"4690.37","volume":"23886877.48","vol_ccy":"2388687.748","vol_ccy_quote":"11090761738.835","confirm":1},{"ts":1755086400000,"open":"4690.37","high":"4785.55","low":"4616.43","close":"4749.93","volume":"30363057.84","vol_ccy":"3036305.784","vol_ccy_quote":"14284583835.77701","confirm":1},{"ts":1755129600000,"open":"4749.93","high":"4794.89","low":"4673.24","close":"4721.49","volume":"21264968.42","vol_ccy":"2126496.842","vol_ccy_quote":"10079595179.11185","confirm":1},{"ts":1755172800000,"open":"4721.5","high":"4739.51","low":"4452","close":"4545.6","volume":"52222059.07","vol_ccy":"5222205.907","vol_ccy_quote":"23909680201.96442","confirm":1},{"ts":1755216000000,"open":"4545.6","high":"4665.83","low":"4536.1","close":"4633.26","volume":"14752655.67","vol_ccy":"1475265.567","vol_ccy_quote":"6818040705.65096","confirm":1},{"ts":1755259200000,"open":"4633.27","high":"4673","low":"4365.48","close":"4438.05","volume":"37219856.44","vol_ccy":"3721985.644","vol_ccy_quote":"16644923235.49629","confirm":1},{"ts":1755302400000,"open":"4438.04","high":"4488.2","low":"4372.01","close":"4386.86","volume":"13940027.34","vol_ccy":"1394002.734","vol_ccy_quote":"6178748549.0865","confirm":1},{"ts":1755345600000,"open":"4386.86","high":"4440.98","low":"4374.07","close":"4420.28","volume":"9357548.48","vol_ccy":"935754.848","vol_ccy_quote":"4124046853.85231","confirm":1},{"ts":1755388800000,"open":"4420.28","high":"4574.99","low":"4391.6","close":"4549.74","volume":"15384035.82","vol_ccy":"1538403.582","vol_ccy_quote":"6902783629.08544","confirm":1},{"ts":1755432000000,"open":"4549.73","high":"4564.57","low":"4423","close":"4471.49","volume":"14955509.05","vol_ccy":"1495550.905","vol_ccy_quote":"6735338100.23623","confirm":1},{"ts":1755475200000,"open":"4471.48","high":"4481.44","low":"4222.47","close":"4273.01","volume":"36740477.05","vol_ccy":"3674047.705","vol_ccy_quote":"15853547802.60605","confirm":1},{"ts":1755518400000,"open":"4273","high":"4387","low":"4269.2","close":"4312.51","volume":"23533781.77","vol_ccy":"2353378.177","vol_ccy_quote":"10192540302.32063","confirm":1},{"ts":1755561600000,"open":"4312.51","high":"4355","low":"4191.68","close":"4307.7","volume":"21909258.1","vol_ccy":"2190925.81","vol_ccy_quote":"9336942448.17185","confirm":1},{"ts":1755604800000,"open":"4307.71","high":"4339.96","low":"4066.1","close":"4075","volume":"32784742.88","vol_ccy":"3278474.288","vol_ccy_quote":"13729474042.2787","confirm":1},{"ts":1755648000000,"open":"4074.99","high":"4238.97","low":"4060.79","close":"4194.21","volume":"21260759.2","vol_ccy":"2126075.92","vol_ccy_quote":"8855700575.77137","confirm":1},{"ts":1755691200000,"open":"4194.21","high":"4377.08","low":"4104.41","close":"4334.59","volume":"34813183.8","vol_ccy":"3481318.38","vol_ccy_quote":"14814069010.74417","confirm":1},{"ts":1755734400000,"open":"4334.6","high":"4338.65","low":"4253.81","close":"4277.7","volume":"15518292","vol_ccy":"1551829.2","vol_ccy_quote":"6665428446.55645","confirm":1},{"ts":1755777600000,"open":"4277.71","high":"4326.84","low":"4203","close":"4224.5","volume":"21449821.8","vol_ccy":"2144982.18","vol_ccy_quote":"9125390830.65921","confirm":1},{"ts":1755820800000,"open":"4224.51","high":"4353","low":"4221.05","close":"4272.7","volume":"17247000.81","vol_ccy":"1724700.081","vol_ccy_quote":"7410143481.09397","confirm":1},{"ts":1755864000000,"open":"4272.71","high":"4888","low":"4206.05","close":"4831.99","volume":"63421489.73","vol_ccy":"6342148.973","vol_ccy_quote":"29295872666.27808","confirm":1},{"ts":1755907200000,"open":"4831.99","high":"4832","low":"4663.02","close":"4703.99","volume":"18332163.38","vol_ccy":"1833216.338","vol_ccy_quote":"8672313216.31833","confirm":1},{"ts":1755950400000,"open":"4703.99","high":"4797.95","low":"4692.29","close":"4777.47","volume":"9049191.82","vol_ccy":"904919.182","vol_ccy_quote":"4292030473.21668","confirm":1},{"ts":1755993600000,"open":"4777.47","high":"4817.42","low":"4718.75","close":"4747.01","volume":"10637865.38","vol_ccy":"1063786.538","vol_ccy_quote":"5072382077.65863","confirm":1},{"ts":1756036800000,"open":"4747.01","high":"4958.69","low":"4708.4","close":"4778.86","volume":"34522918.72","vol_ccy":"3452291.872","vol_ccy_quote":"16643608685.69293","confirm":1},{"ts":1756080000000,"open":"4778.86","high":"4796.54","low":"4518","close":"4598.56","volume":"27303714.18","vol_ccy":"2730371.418","vol_ccy_quote":"12687177691.74729","confirm":1},{"ts":1756123200000,"open":"4598.55","high":"4682.3","low":"4331.04","close":"4374.06","volume":"33131112.44","vol_ccy":"3313111.244","vol_ccy_quote":"14957617867.16935","confirm":1},{"ts":1756166400000,"open":"4374.06","high":"4464.59","low":"4308.8","close":"4425.58","volume":"20954718","vol_ccy":"2095471.8","vol_ccy_quote":"9227976086.24321","confirm":1},{"ts":1756209600000,"open":"4425.58","high":"4631.53","low":"4403","close":"4598.04","volume":"31703838.59","vol_ccy":"3170383.859","vol_ccy_quote":"14343692667.91875","confirm":1},{"ts":1756252800000,"open":"4598.04","high":"4643.99","low":"4538","close":"4606.64","volume":"16837785.07","vol_ccy":"1683778.507","vol_ccy_quote":"7728529510.34206","confirm":1},{"ts":1756296000000,"open":"4606.65","high":"4662.84","low":"4479","close":"4505.6","volume":"24816177.09","vol_ccy":"2481617.709","vol_ccy_quote":"11389899157.85835","confirm":1},{"ts":1756339200000,"open":"4505.6","high":"4632.57","low":"4466","close":"4593.77","volume":"13337842.65","vol_ccy":"1333784.265","vol_ccy_quote":"6080840761.53478","confirm":1},{"ts":1756382400000,"open":"4593.77","high":"4612.92","low":"4425.86","close":"4509.15","volume":"17973302.19","vol_ccy":"1797330.219","vol_ccy_quote":"8124785668.59983","confirm":1},{"ts":1756425600000,"open":"4509.16","high":"4516.37","low":"4318.01","close":"4345.16","volume":"18440287.45","vol_ccy":"1844028.745","vol_ccy_quote":"8128887304.70156","confirm":1},{"ts":1756468800000,"open":"4345.15","high":"4453.05","low":"4260.51","close":"4358.52","volume":"25743802.97","vol_ccy":"2574380.297","vol_ccy_quote":"11168291280.0168","confirm":1},{"ts":1756512000000,"open":"4358.52","high":"4413.74","low":"4255.16","close":"4390.01","volume":"13089950.98","vol_ccy":"1308995.098","vol_ccy_quote":"5700537820.58279","confirm":1},{"ts":1756555200000,"open":"4390","high":"4391.48","low":"4329.19","close":"4372.12","volume":"7822163.67","vol_ccy":"782216.367","vol_ccy_quote":"3407679399.78456","confirm":1},{"ts":1756598400000,"open":"4372.12","high":"4489.6","low":"4370.91","close":"4474.09","volume":"12386802.15","vol_ccy":"1238680.215","vol_ccy_quote":"5512614008.13479","confirm":1},{"ts":1756641600000,"open":"4474.09","high":"4497","low":"4376","close":"4389.71","volume":"10383576.95","vol_ccy":"1038357.695","vol_ccy_quote":"4626528701.44036","confirm":1},{"ts":1756684800000,"open":"4389.71","high":"4489.85","low":"4356.29","close":"4391.7","volume":"19011241.56","vol_ccy":"1901124.156","vol_ccy_quote":"8388269176.31904","confirm":1},{"ts":1756728000000,"open":"4391.69","high":"4422","low":"4208.13","close":"4312.2","volume":"17357142.96","vol_ccy":"1735714.296","vol_ccy_quote":"7511317629.2906","confirm":1},{"ts":1756771200000,"open":"4312.19","high":"4415.6","low":"4288.48","close":"4346.23","volume":"13948050.61","vol_ccy":"1394805.061","vol_ccy_quote":"6089479453.67456","confirm":1},{"ts":1756814400000,"open":"4346.22","high":"4396","low":"4255.4","close":"4324.32","volume":"25086950.41","vol_ccy":"2508695.041","vol_ccy_quote":"10830567434.15991","confirm":1},{"ts":1756857600000,"open":"4324.33","high":"4384.67","low":"4281","close":"4369.6","volume":"12741790.59","vol_ccy":"1274179.059","vol_ccy_quote":"5516284992.686","confirm":1},{"ts":1756900800000,"open":"4369.6","high":"4489.41","low":"4340","close":"4448.3","volume":"15454891.96","vol_ccy":"1545489.196","vol_ccy_quote":"6857022544.3206","confirm":1},{"ts":1756944000000,"open":"4448.3","high":"4481.56","low":"4354.23","close":"4405.01","volume":"14103384.25","vol_ccy":"1410338.425","vol_ccy_quote":"6211722443.34592","confirm":1},{"ts":1756987200000,"open":"4405","high":"4427.51","low":"4262.2","close":"4295.1","volume":"19192085.6","vol_ccy":"1919208.56","vol_ccy_quote":"8311472529.3819","confirm":1},{"ts":1757030400000,"open":"4295.07","high":"4426.89","low":"4288","close":"4415.67","volume":"14884120.28","vol_ccy":"1488412.028","vol_ccy_quote":"6497651094.96895","confirm":1},{"ts":1757073600000,"open":"4415.67","high":"4495","low":"4253.33","close":"4305.62","volume":"30579575.17","vol_ccy":"3057957.517","vol_ccy_quote":"13321248259.96889","confirm":1},{"ts":1757116800000,"open":"4305.62","high":"4326.9","low":"4283.73","close":"4298.29","volume":"5113176.71","vol_ccy":"511317.671","vol_ccy_quote":"2200948236.89201","confirm":1},{"ts":1757160000000,"open":"4298.29","high":"4307.74","low":"4230","close":"4271.6","volume":"9646708.96","vol_ccy":"964670.896","vol_ccy_quote":"4122239340.93968","confirm":1},{"ts":1757203200000,"open":"4271.6","high":"4313.47","low":"4268.52","close":"4308.45","volume":"5553747.52","vol_ccy":"555374.752","vol_ccy_quote":"2385521104.68106","confirm":1},{"ts":1757246400000,"open":"4308.44","high":"4336","low":"4268.01","close":"4304.1","volume":"6826662.74","vol_ccy":"682666.274","vol_ccy_quote":"2932182403.32324","confirm":1},{"ts":1757289600000,"open":"4304.1","high":"4336.74","low":"4277","close":"4310.47","volume":"10160069.45","vol_ccy":"1016006.945","vol_ccy_quote":"4375617716.59068","confirm":1},{"ts":1757332800000,"open":"4310.47","high":"4382.36","low":"4281","close":"4305.16","volume":"16088221.12","vol_ccy":"1608822.112","vol_ccy_quote":"6968073844.60039","confirm":1},{"ts":1757376000000,"open":"4305.15","high":"4380","low":"4276.01","close":"4346.65","volume":"11334242.07","vol_ccy":"1133424.207","vol_ccy_quote":"4909863553.24571","confirm":1},{"ts":1757419200000,"open":"4346.66","high":"4366.57","low":"4276.67","close":"4309.56","volume":"14246980.92","vol_ccy":"1424698.092","vol_ccy_quote":"6142774518.87932","confirm":1},{"ts":1757462400000,"open":"4309.55","high":"4333","low":"4284.6","close":"4329.97","volume":"8500749.69","vol_ccy":"850074.969","vol_ccy_quote":"3667761869.39634","confirm":1},{"ts":1757505600000,"open":"4329.98","high":"4453.74","low":"4299","close":"4347.99","volume":"22991251.69","vol_ccy":"2299125.169","vol_ccy_quote":"10056747904.51797","confirm":1},{"ts":1757548800000,"open":"4347.99","high":"4448.88","low":"4337.35","close":"4428.51","volume":"12153485.53","vol_ccy":"1215348.553","vol_ccy_quote":"5356696317.65105","confirm":1},{"ts":1757592000000,"open":"4428.51","high":"4481","low":"4346.36","close":"4456.5","volume":"20446522.72","vol_ccy":"2044652.272","vol_ccy_quote":"9037836459.03891","confirm":1},{"ts":1757635200000,"open":"4456.5","high":"4562","low":"4448.4","close":"4520.38","volume":"15225856.47","vol_ccy":"1522585.647","vol_ccy_quote":"6877164742.62545","confirm":1},{"ts":1757678400000,"open":"4520.39","high":"4756.39","low":"4502.01","close":"4711.81","volume":"21140402.28","vol_ccy":"2114040.228","vol_ccy_quote":"9750401983.99806","confirm":1},{"ts":1757721600000,"open":"4711.82","high":"4768","low":"4692.5","close":"4720.64","volume":"10134387.58","vol_ccy":"1013438.758","vol_ccy_quote":"4787575534.78804","confirm":1},{"ts":1757764800000,"open":"4720.64","high":"4730.85","low":"4606.63","close":"4668","volume":"12313746.01","vol_ccy":"1231374.601","vol_ccy_quote":"5741347615.2114","confirm":1},{"ts":1757808000000,"open":"4668","high":"4694.97","low":"4628.61","close":"4637.18","volume":"6727173.2","vol_ccy":"672717.32","vol_ccy_quote":"3137214067.39955","confirm":1},{"ts":1757851200000,"open":"4637.19","high":"4646.85","low":"4577.9","close":"4606.11","volume":"10504699.63","vol_ccy":"1050469.963","vol_ccy_quote":"4844835637.14786","confirm":1},{"ts":1757894400000,"open":"4606.11","high":"4671.69","low":"4496.26","close":"4529.72","volume":"18029900.07","vol_ccy":"1802990.007","vol_ccy_quote":"8256979232.93344","confirm":1},{"ts":1757937600000,"open":"4529.73","high":"4541.37","low":"4463.62","close":"4521.69","volume":"12406887.36","vol_ccy":"1240688.736","vol_ccy_quote":"5586745594.34388","confirm":1},{"ts":1757980800000,"open":"4521.69","high":"4536.43","low":"4485.76","close":"4499.59","volume":"8724882","vol_ccy":"872488.2","vol_ccy_quote":"3937027839.4263","confirm":1},{"ts":1758024000000,"open":"4499.6","high":"4523.33","low":"4420.62","close":"4499","volume":"16368716.94","vol_ccy":"1636871.694","vol_ccy_quote":"7310138975.16588","confirm":1},{"ts":1758067200000,"open":"4499","high":"4552.94","low":"4461.11","close":"4489.64","volume":"12690923.19","vol_ccy":"1269092.319","vol_ccy_quote":"5722715098.87281","confirm":1},{"ts":1758110400000,"open":"4489.64","high":"4614.75","low":"4398","close":"4587.77","volume":"24972099.74","vol_ccy":"2497209.974","vol_ccy_quote":"11227346997.77263","confirm":1},{"ts":1758153600000,"open":"4587.77","high":"4643.06","low":"4551","close":"4574.14","volume":"11605883.95","vol_ccy":"1160588.395","vol_ccy_quote":"5332673710.56727","confirm":1},{"ts":1758196800000,"open":"4574.15","high":"4634.3","low":"4555.25","close":"4585.49","volume":"11106282.85","vol_ccy":"1110628.285","vol_ccy_quote":"5105675870.94917","confirm":1},{"ts":1758240000000,"open":"4585.5","high":"4619.38","low":"4506","close":"4512.01","volume":"10506611.9","vol_ccy":"1050661.19","vol_ccy_quote":"4780731422.87189","confirm":1},{"ts":1758283200000,"open":"4512.01","high":"4541.57","low":"4431.04","close":"4466.99","volume":"12171980.96","vol_ccy":"1217198.096","vol_ccy_quote":"5452007971.58996","confirm":1},{"ts":1758326400000,"open":"4467","high":"4483","low":"4452","close":"4468.4","volume":"3813170.95","vol_ccy":"381317.095","vol_ccy_quote":"1703690964.04898","confirm":1},{"ts":1758369600000,"open":"4468.4","high":"4506.86","low":"4461.75","close":"4478.64","volume":"5226128.71","vol_ccy":"522612.871","vol_ccy_quote":"2344103376.69746","confirm":1},{"ts":1758412800000,"open":"4478.63","high":"4491.35","low":"4442.01","close":"4459.13","volume":"4693709.86","vol_ccy":"469370.986","vol_ccy_quote":"2097367098.32657","confirm":1},{"ts":1758456000000,"open":"4459.12","high":"4496.5","low":"4441","close":"4443.26","volume":"5690640.51","vol_ccy":"569064.051","vol_ccy_quote":"2544518565.56047","confirm":1},{"ts":1758499200000,"open":"4443.26","high":"4454.16","low":"4032","close":"4179.25","volume":"31842850.08","vol_ccy":"3184285.008","vol_ccy_quote":"13490957808.46581","confirm":1},{"ts":1758542400000,"open":"4179.24","high":"4217.83","low":"4116.79","close":"4196.25","volume":"12529080.51","vol_ccy":"1252908.051","vol_ccy_quote":"5228448070.68359","confirm":1},{"ts":1758585600000,"open":"4196.25","high":"4227.87","low":"4112.71","close":"4189.5","volume":"11787148.06","vol_ccy":"1178714.806","vol_ccy_quote":"4928258794.76722","confirm":1},{"ts":1758628800000,"open":"4189.5","high":"4209.99","low":"4135.25","close":"4162.17","volume":"11803807.74","vol_ccy":"1180380.774","vol_ccy_quote":"4926329494.41613","confirm":1},{"ts":1758672000000,"open":"4162.17","high":"4197","low":"4071.01","close":"4180","volume":"13849646.76","vol_ccy":"1384964.676","vol_ccy_quote":"5747997434.05977","confirm":1},{"ts":1758715200000,"open":"4180","high":"4205","low":"4127.01","close":"4150.28","volume":"9810892.54","vol_ccy":"981089.254","vol_ccy_quote":"4089323194.57383","confirm":1},{"ts":1758758400000,"open":"4150.28","high":"4159.29","low":"3959.22","close":"4000.72","volume":"27156307","vol_ccy":"2715630.7","vol_ccy_quote":"10975123682.80494","confirm":1},{"ts":1758801600000,"open":"4000.72","high":"4020.19","low":"3820.01","close":"3872.72","volume":"33370075.38","vol_ccy":"3337007.538","vol_ccy_quote":"13094669112.74097","confirm":1},{"ts":1758844800000,"open":"3872.73","high":"3974.53","low":"3865.35","close":"3903.99","volume":"15561164.86","vol_ccy":"1556116.486","vol_ccy_quote":"6104292745.62556","confirm":1},{"ts":1758888000000,"open":"3903.98","high":"4067.5","low":"3873.12","close":"4029.78","volume":"18149717.89","vol_ccy":"1814971.789","vol_ccy_quote":"7220269046.62704","confirm":1},{"ts":1758931200000,"open":"4029.78","high":"4030.8","low":"3970.17","close":"4000.19","volume":"6267350.9","vol_ccy":"626735.09","vol_ccy_quote":"2508970515.58567","confirm":1},{"ts":1758974400000,"open":"4000.2","high":"4037.64","low":"3977","close":"4016.96","volume":"6114939.7","vol_ccy":"611493.97","vol_ccy_quote":"2451489087.11133","confirm":1},{"ts":1759017600000,"open":"4016.97","high":"4031.06","low":"3982.27","close":"3990.85","volume":"5275464.31","vol_ccy":"527546.431","vol_ccy_quote":"2111307642.89766","confirm":1},{"ts":1759060800000,"open":"3990.84","high":"4143.12","low":"3962.06","close":"4139.36","volume":"12152609.96","vol_ccy":"1215260.996","vol_ccy_quote":"4922599180.45378","confirm":1},{"ts":1759104000000,"open":"4139.35","high":"4143.75","low":"4086","close":"4101.57","volume":"8951742.91","vol_ccy":"895174.291","vol_ccy_quote":"3683690302.54569","confirm":1},{"ts":1759147200000,"open":"4101.56","high":"4234.33","low":"4080.08","close":"4212.84","volume":"17426074.18","vol_ccy":"1742607.418","vol_ccy_quote":"7258538182.76868","confirm":1},{"ts":1759190400000,"open":"4212.83","high":"4243.62","low":"4132.12","close":"4162.64","volume":"11450224.6","vol_ccy":"1145022.46","vol_ccy_quote":"4788220273.35264","confirm":1},{"ts":1759233600000,"open":"4162.64","high":"4199.62","low":"4090.01","close":"4143.18","volume":"15634791.91","vol_ccy":"1563479.191","vol_ccy_quote":"6466274025.22722","confirm":1},{"ts":1759276800000,"open":"4143.19","high":"4328.16","low":"4120.37","close":"4296.01","volume":"18305207.53","vol_ccy":"1830520.753","vol_ccy_quote":"7739262503.22339","confirm":1},{"ts":1759320000000,"open":"4296.01","high":"4354.99","low":"4276","close":"4346.11","volume":"14652492.98","vol_ccy":"1465249.298","vol_ccy_quote":"6323418256.02879","confirm":1},{"ts":1759363200000,"open":"4346.11","high":"4423.06","low":"4330.5","close":"4377.7","volume":"13014521.67","vol_ccy":"1301452.167","vol_ccy_quote":"5699061063.79703","confirm":1},{"ts":1759406400000,"open":"4377.71","high":"4516.25","low":"4332.01","close":"4481.85","volume":"21065376.36","vol_ccy":"2106537.636","vol_ccy_quote":"9339073348.44382","confirm":1},{"ts":1759449600000,"open":"4481.85","high":"4558.77","low":"4427","close":"4476.6","volume":"13050019.03","vol_ccy":"1305001.903","vol_ccy_quote":"5852987063.39471","confirm":1},{"ts":1759492800000,"open":"4476.6","high":"4590.93","low":"4433.06","close":"4511.3","volume":"21024942.24","vol_ccy":"2102494.224","vol_ccy_quote":"9468539133.3501","confirm":1},{"ts":1759536000000,"open":"4511.32","high":"4516.74","low":"4461.59","close":"4482.08","volume":"7005832.28","vol_ccy":"700583.228","vol_ccy_quote":"3146441607.07354","confirm":1},{"ts":1759579200000,"open":"4482.07","high":"4510","low":"4437.86","close":"4485.39","volume":"7264951.97","vol_ccy":"726495.197","vol_ccy_quote":"3248650619.41109","confirm":1},{"ts":1759622400000,"open":"4485.38","high":"4618","low":"4465.02","close":"4549.52","volume":"18108814.98","vol_ccy":"1810881.498","vol_ccy_quote":"8247273835.30082","confirm":1},{"ts":1759665600000,"open":"4549.52","high":"4550.33","low":"4472","close":"4512.25","volume":"7792541.9","vol_ccy":"779254.19","vol_ccy_quote":"3519571693.97551","confirm":1},{"ts":1759708800000,"open":"4512.25","high":"4592.12","low":"4483.53","close":"4570.14","volume":"11430194.68","vol_ccy":"1143019.468","vol_ccy_quote":"5191977329.40642","confirm":1},{"ts":1759752000000,"open":"4570.15","high":"4734.99","low":"4568.22","close":"4682.02","volume":"16614398","vol_ccy":"1661439.8","vol_ccy_quote":"7747186950.46775","confirm":1},{"ts":1759795200000,"open":"4682.01","high":"4730.77","low":"4637.12","close":"4706.36","volume":"11046513.81","vol_ccy":"1104651.381","vol_ccy_quote":"5172674487.66985","confirm":1},{"ts":1759838400000,"open":"4706.36","high":"4754.37","low":"4424.15","close":"4445.76","volume":"31153246.78","vol_ccy":"3115324.678","vol_ccy_quote":"14233792011.64553","confirm":1},{"ts":1759881600000,"open":"4445.78","high":"4504.7","low":"4408.14","close":"4485.37","volume":"12318454.95","vol_ccy":"1231845.495","vol_ccy_quote":"5495580608.44832","confirm":1},{"ts":1759924800000,"open":"4485.37","high":"4555.9","low":"4433.84","close":"4523.51","volume":"15659001.03","vol_ccy":"1565900.103","vol_ccy_quote":"7036331940.24612","confirm":1},{"ts":1759968000000,"open":"4523.5","high":"4529.69","low":"4317","close":"4371.01","volume":"17179059.75","vol_ccy":"1717905.975","vol_ccy_quote":"7562609631.28753","confirm":1},{"ts":1760011200000,"open":"4371","high":"4412.1","low":"4263","close":"4366.61","volume":"19011685.08","vol_ccy":"1901168.508","vol_ccy_quote":"8240031449.30338","confirm":1},{"ts":1760054400000,"open":"4366.61","high":"4391.88","low":"4311","close":"4341.25","volume":"10959716.4","vol_ccy":"1095971.64","vol_ccy_quote":"4765615138.15034","confirm":1},{"ts":1760097600000,"open":"4341.25","high":"4388.3","low":"3355.12","close":"3823.96","volume":"72628418.7","vol_ccy":"7262841.87","vol_ccy_quote":"28695334918.44486","confirm":1},{"ts":1760140800000,"open":"3823.96","high":"3872.63","low":"3723.85","close":"3837.69","volume":"21984203.73","vol_ccy":"2198420.373","vol_ccy_quote":"8348763661.93476","confirm":1},{"ts":1760184000000,"open":"3837.64","high":"3853","low":"3639.67","close":"3745.51","volume":"16780304.65","vol_ccy":"1678030.465","vol_ccy_quote":"6315474393.92861","confirm":1},{"ts":1760227200000,"open":"3745.51","high":"3866","low":"3691.69","close":"3818.48","volume":"15252107.76","vol_ccy":"1525210.776","vol_ccy_quote":"5775370251.48583","confirm":1},{"ts":1760270400000,"open":"3818.48","high":"4195.72","low":"3791.17","close":"4149.75","volume":"33244003.38","vol_ccy":"3324400.338","vol_ccy_quote":"13407336196.32255","confirm":1},{"ts":1760313600000,"open":"4149.75","high":"4219","low":"4038","close":"4078.88","volume":"17182785.53","vol_ccy":"1718278.553","vol_ccy_quote":"7116518967.01867","confirm":1},{"ts":1760356800000,"open":"4078.88","high":"4289.74","low":"4053.98","close":"4239.8","volume":"21786954.86","vol_ccy":"2178695.486","vol_ccy_quote":"9072569046.81862","confirm":1},{"ts":1760400000000,"open":"4239.8","high":"4262.21","low":"3885.99","close":"3969.86","volume":"29236823.22","vol_ccy":"2923682.322","vol_ccy_quote":"11795324470.62765","confirm":1},{"ts":1760443200000,"open":"3969.86","high":"4163.65","low":"3892.11","close":"4122.74","volume":"29197376.36","vol_ccy":"2919737.636","vol_ccy_quote":"11808542960.40653","confirm":1},{"ts":1760486400000,"open":"4122.74","high":"4216","low":"4059.17","close":"4098.2","volume":"17430294.35","vol_ccy":"1743029.435","vol_ccy_quote":"7191290069.77233","confirm":1},{"ts":1760529600000,"open":"4098.2","high":"4105.98","low":"3922.11","close":"3983.71","volume":"24621666.04","vol_ccy":"2462166.604","vol_ccy_quote":"9870476757.29472","confirm":1},{"ts":1760572800000,"open":"3983.7","high":"4078","low":"3937.17","close":"4060","volume":"15118458.49","vol_ccy":"1511845.849","vol_ccy_quote":"6068228065.34346","confirm":1},{"ts":1760616000000,"open":"4060","high":"4088","low":"3823.65","close":"3892.37","volume":"28133733.98","vol_ccy":"2813373.398","vol_ccy_quote":"11072379859.41026","confirm":1},{"ts":1760659200000,"open":"3892.38","high":"3948.86","low":"3671.67","close":"3775.86","volume":"29240923.94","vol_ccy":"2924092.394","vol_ccy_quote":"11078782866.47538","confirm":1},{"ts":1760702400000,"open":"3775.86","high":"3882.35","low":"3711.44","close":"3829.71","volume":"20344833.74","vol_ccy":"2034483.374","vol_ccy_quote":"7720059268.5695","confirm":1},{"ts":1760745600000,"open":"3829.71","high":"3925.95","low":"3817","close":"3880.72","volume":"9565733.83","vol_ccy":"956573.383","vol_ccy_quote":"3704980410.86482","confirm":1},{"ts":1760788800000,"open":"3880.71","high":"3909.17","low":"3847.11","close":"3886.5","volume":"6108841.07","vol_ccy":"610884.107","vol_ccy_quote":"2367426833.26455","confirm":1},{"ts":1760832000000,"open":"3886.49","high":"3957.14","low":"3824","close":"3922.41","volume":"13857098.85","vol_ccy":"1385709.885","vol_ccy_quote":"5398369180.0686","confirm":1},{"ts":1760875200000,"open":"3922.41","high":"4029.68","low":"3906","close":"3980.8","volume":"12395859.37","vol_ccy":"1239585.937","vol_ccy_quote":"4933987148.87714","confirm":1},{"ts":1760918400000,"open":"3980.79","high":"4083.26","low":"3905.71","close":"4033.22","volume":"16058464.66","vol_ccy":"1605846.466","vol_ccy_quote":"6440895945.54672","confirm":1},{"ts":1760961600000,"open":"4033.21","high":"4048.8","low":"3920.1","close":"3977.47","volume":"14397239.04","vol_ccy":"1439723.904","vol_ccy_quote":"5734561211.23221","confirm":1},{"ts":1761004800000,"open":"3977.46","high":"3984.65","low":"3837.01","close":"3888.29","volume":"14870814.59","vol_ccy":"1487081.459","vol_ccy_quote":"5783088932.34351","confirm":1},{"ts":1761048000000,"open":"3888.3","high":"4109.64","low":"3850.69","close":"3870.8","volume":"34552862.34","vol_ccy":"3455286.234","vol_ccy_quote":"13757257220.846","confirm":1},{"ts":1761091200000,"open":"3870.79","high":"3887.81","low":"3763.54","close":"3827.01","volume":"16202662.01","vol_ccy":"1620266.201","vol_ccy_quote":"6220876200.58949","confirm":1},{"ts":1761134400000,"open":"3827","high":"3875.99","low":"3705.01","close":"3803.69","volume":"24001499.67","vol_ccy":"2400149.967","vol_ccy_quote":"9141938074.57389","confirm":1},{"ts":1761177600000,"open":"3803.69","high":"3903","low":"3794.34","close":"3861.83","volume":"11213469.48","vol_ccy":"1121346.948","vol_ccy_quote":"4329024474.07759","confirm":1},{"ts":1761220800000,"open":"3861.83","high":"3934.49","low":"3806","close":"3854.74","volume":"17737518.86","vol_ccy":"1773751.886","vol_ccy_quote":"6848872706.55654","confirm":1},{"ts":1761264000000,"open":"3854.74","high":"3987.98","low":"3843.01","close":"3944.76","volume":"13978699.84","vol_ccy":"1397869.984","vol_ccy_quote":"5502426785.43817","confirm":1},{"ts":1761307200000,"open":"3944.75","high":"4030","low":"3863.65","close":"3933","volume":"17570779.63","vol_ccy":"1757077.963","vol_ccy_quote":"6900275099.39243","confirm":1},{"ts":1761350400000,"open":"3933","high":"3961.46","low":"3910.26","close":"3938.04","volume":"6053659.72","vol_ccy":"605365.972","vol_ccy_quote":"2380570548.14179","confirm":1},{"ts":1761393600000,"open":"3938.05","high":"3968","low":"3920.6","close":"3951.76","volume":"4841502","vol_ccy":"484150.2","vol_ccy_quote":"1909912653.90936","confirm":1},{"ts":1761436800000,"open":"3951.76","high":"4056","low":"3915.86","close":"4043.49","volume":"10429230.5","vol_ccy":"1042923.05","vol_ccy_quote":"4151373566.9639","confirm":1},{"ts":1761480000000,"open":"4043.49","high":"4180","low":"4039.12","close":"4157.46","volume":"13730579.6","vol_ccy":"1373057.96","vol_ccy_quote":"5620842071.27901","confirm":1},{"ts":1761523200000,"open":"4157.45","high":"4251.99","low":"4130.01","close":"4160.81","volume":"16843849.44","vol_ccy":"1684384.944","vol_ccy_quote":"7060230194.81036","confirm":1},{"ts":1761566400000,"open":"4160.81","high":"4231.63","low":"4092.2","close":"4118.31","volume":"16157953.42","vol_ccy":"1615795.342","vol_ccy_quote":"6724578624.13371","confirm":1},{"ts":1761609600000,"open":"4118.31","high":"4140","low":"4063","close":"4110.07","volume":"10600903.73","vol_ccy":"1060090.373","vol_ccy_quote":"4351191050.55098","confirm":1},{"ts":1761652800000,"open":"4110.07","high":"4174.28","low":"3928.15","close":"3977.46","volume":"22987005.26","vol_ccy":"2298700.526","vol_ccy_quote":"9359819161.92329","confirm":1},{"ts":1761696000000,"open":"3977.45","high":"4035.23","low":"3961.61","close":"4009.01","volume":"9031417.28","vol_ccy":"903141.728","vol_ccy_quote":"3614276722.55379","confirm":1},{"ts":1761739200000,"open":"4009.01","high":"4028","low":"3835","close":"3900.8","volume":"24791769.47","vol_ccy":"2479176.947","vol_ccy_quote":"9775117909.98563","confirm":1},{"ts":1761782400000,"open":"3900.81","high":"3947","low":"3836.94","close":"3879.28","volume":"14700156.76","vol_ccy":"1470015.676","vol_ccy_quote":"5733530723.0291","confirm":1},{"ts":1761825600000,"open":"3879.28","high":"3883.5","low":"3676.14","close":"3802.66","volume":"25957762.8","vol_ccy":"2595776.28","vol_ccy_quote":"9784008346.78157","confirm":1},{"ts":1761868800000,"open":"3802.76","high":"3884.64","low":"3794","close":"3872.26","volume":"14392038.26","vol_ccy":"1439203.826","vol_ccy_quote":"5526199192.89477","confirm":1},{"ts":1761912000000,"open":"3872.27","high":"3905","low":"3801","close":"3845.8","volume":"16747421.04","vol_ccy":"1674742.104","vol_ccy_quote":"6450360685.64782","confirm":1},{"ts":1761955200000,"open":"3845.8","high":"3881.74","low":"3827","close":"3875.87","volume":"4574440.15","vol_ccy":"457444.015","vol_ccy_quote":"1765154516.86349","confirm":1},{"ts":1761998400000,"open":"3875.87","high":"3909.01","low":"3855.01","close":"3871.9","volume":"6021015.45","vol_ccy":"602101.545","vol_ccy_quote":"2335561726.75968","confirm":1},{"ts":1762041600000,"open":"3871.89","high":"3917.35","low":"3849.25","close":"3888.49","volume":"8039236.56","vol_ccy":"803923.656","vol_ccy_quote":"3121810499.62195","confirm":1},{"ts":1762084800000,"open":"3888.49","high":"3914.4","low":"3836.04","close":"3904.4","volume":"8511091.45","vol_ccy":"851109.145","vol_ccy_quote":"3288353689.42701","confirm":1},{"ts":1762128000000,"open":"3904.39","high":"3913.27","low":"3656.42","close":"3709.58","volume":"24755248.59","vol_ccy":"2475524.859","vol_ccy_quote":"9279955927.6385","confirm":1},{"ts":1762171200000,"open":"3709.58","high":"3746.95","low":"3554.06","close":"3601.85","volume":"26654139.85","vol_ccy":"2665413.985","vol_ccy_quote":"9687347985.25879","confirm":1},{"ts":1762214400000,"open":"3601.85","high":"3652.97","low":"3459","close":"3527.33","volume":"23464857.88","vol_ccy":"2346485.788","vol_ccy_quote":"8293796218.08737","confirm":1},{"ts":1762257600000,"open":"3527.33","high":"3586.04","low":"3054","close":"3285.24","volume":"51858321.97","vol_ccy":"5185832.197","vol_ccy_quote":"17253418991.37215","confirm":1},{"ts":1762300800000,"open":"3285.23","high":"3355","low":"3164.22","close":"3321.04","volume":"21394306.19","vol_ccy":"2139430.619","vol_ccy_quote":"7020219387.21931","confirm":1},{"ts":1762344000000,"open":"3321.04","high":"3479","low":"3310.9","close":"3422.52","volume":"21667536.56","vol_ccy":"2166753.656","vol_ccy_quote":"7356651826.79487","confirm":1},{"ts":1762387200000,"open":"3422.51","high":"3454.93","low":"3360.42","close":"3398","volume":"15359381.31","vol_ccy":"1535938.131","vol_ccy_quote":"5221283249.86813","confirm":1},{"ts":1762430400000,"open":"3397.99","high":"3403.18","low":"3243.2","close":"3313.98","volume":"24700516.84","vol_ccy":"2470051.684","vol_ccy_quote":"8205948374.99911","confirm":1},{"ts":1762473600000,"open":"3313.98","high":"3369","low":"3223.09","close":"3258.39","volume":"17420322.87","vol_ccy":"1742032.287","vol_ccy_quote":"5763069059.61048","confirm":1},{"ts":1762516800000,"open":"3258.4","high":"3471.61","low":"3191.75","close":"3434.1","volume":"25451832.6","vol_ccy":"2545183.26","vol_ccy_quote":"8455056040.71973","confirm":1},{"ts":1762560000000,"open":"3434.11","high":"3486.94","low":"3404.58","close":"3411.69","volume":"10411057.98","vol_ccy":"1041105.798","vol_ccy_quote":"3584376385.03484","confirm":1},{"ts":1762603200000,"open":"3411.69","high":"3416.97","low":"3350.05","close":"3399.7","volume":"9705752.81","vol_ccy":"970575.281","vol_ccy_quote":"3288988120.89901","confirm":1},{"ts":1762646400000,"open":"3399.7","high":"3435","low":"3357.26","close":"3427.36","volume":"8876667.06","vol_ccy":"887666.706","vol_ccy_quote":"3016696545.16825","confirm":1},{"ts":1762689600000,"open":"3427.36","high":"3624.89","low":"3423.27","close":"3581.16","volume":"17702390.8","vol_ccy":"1770239.08","vol_ccy_quote":"6242269396.25775","confirm":1},{"ts":1762732800000,"open":"3581.16","high":"3657","low":"3551.68","close":"3608.36","volume":"13130859.43","vol_ccy":"1313085.943","vol_ccy_quote":"4745831206.23843","confirm":1},{"ts":1762776000000,"open":"3608.35","high":"3620.59","low":"3504","close":"3566.49","volume":"15117167.36","vol_ccy":"1511716.736","vol_ccy_quote":"5372329182.66223","confirm":1},{"ts":1762819200000,"open":"3566.49","high":"3646.96","low":"3527.51","close":"3572.21","volume":"14313287.52","vol_ccy":"1431328.752","vol_ccy_quote":"5123289303.38123","confirm":1},{"ts":1762862400000,"open":"3572.21","high":"3593.47","low":"3403","close":"3416.21","volume":"18183782.68","vol_ccy":"1818378.268","vol_ccy_quote":"6340938654.62453","confirm":1},{"ts":1762905600000,"open":"3416.22","high":"3568.86","low":"3407.73","close":"3547.44","volume":"13314957.91","vol_ccy":"1331495.791","vol_ccy_quote":"4626782492.91586","confirm":1},{"ts":1762948800000,"open":"3547.44","high":"3586.78","low":"3369.24","close":"3413.26","volume":"25035826.57","vol_ccy":"2503582.657","vol_ccy_quote":"8656324432.89654","confirm":1},{"ts":1762992000000,"open":"3413.25","high":"3563.54","low":"3374.1","close":"3500.01","volume":"19430854.12","vol_ccy":"1943085.412","vol_ccy_quote":"6766604155.39803","confirm":1},{"ts":1763035200000,"open":"3500.01","high":"3509.86","low":"3151.51","close":"3229.61","volume":"37065603.26","vol_ccy":"3706560.326","vol_ccy_quote":"12280714314.12616","confirm":1},{"ts":1763078400000,"open":"3229.62","high":"3249.92","low":"3105","close":"3143.08","volume":"27605849.88","vol_ccy":"2760584.988","vol_ccy_quote":"8786040394.96136","confirm":1},{"ts":1763121600000,"open":"3143.08","high":"3255.79","low":"3068.15","close":"3111.04","volume":"31153083.92","vol_ccy":"3115308.392","vol_ccy_quote":"9834083646.36058","confirm":1},{"ts":1763164800000,"open":"3111.05","high":"3192.63","low":"3108.89","close":"3151.25","volume":"9553919.69","vol_ccy":"955391.969","vol_ccy_quote":"3020001672.17928","confirm":1},{"ts":1763208000000,"open":"3151.26","high":"3230","low":"3145.44","close":"3166.06","volume":"8907490.73","vol_ccy":"890749.073","vol_ccy_quote":"2836019050.10013","confirm":1},{"ts":1763251200000,"open":"3166.06","high":"3247.34","low":"3130.12","close":"3166.91","volume":"11515821.55","vol_ccy":"1151582.155","vol_ccy_quote":"3676063678.77858","confirm":1},{"ts":1763294400000,"open":"3166.91","high":"3181.31","low":"3001.19","close":"3093.6","volume":"26307021.63","vol_ccy":"2630702.163","vol_ccy_quote":"8139859316.9049","confirm":1},{"ts":1763337600000,"open":"3093.59","high":"3222","low":"3066.77","close":"3202.33","volume":"13746979.45","vol_ccy":"1374697.945","vol_ccy_quote":"4355568921.13174","confirm":1},{"ts":1763380800000,"open":"3202.33","high":"3211.36","low":"2958","close":"3029.84","volume":"35634233.2","vol_ccy":"3563423.32","vol_ccy_quote":"10987052793.61006","confirm":1},{"ts":1763424000000,"open":"3029.84","high":"3072.71","low":"2943.11","close":"3056.38","volume":"26468925.96","vol_ccy":"2646892.596","vol_ccy_quote":"7975064157.99921","confirm":1},{"ts":1763467200000,"open":"3056.39","high":"3168.68","low":"3020.02","close":"3122.45","volume":"20697524.92","vol_ccy":"2069752.492","vol_ccy_quote":"6414237942.26493","confirm":1},{"ts":1763510400000,"open":"3122.44","high":"3124.57","low":"2990.01","close":"3082.22","volume":"20526756.1","vol_ccy":"2052675.61","vol_ccy_quote":"6290722576.30997","confirm":1},{"ts":1763553600000,"open":"3082.22","high":"3107.66","low":"2871.54","close":"3024.22","volume":"36031668.71","vol_ccy":"3603166.871","vol_ccy_quote":"10729810064.11249","confirm":1},{"ts":1763596800000,"open":"3024.22","high":"3063.16","low":"2992","close":"3022.5","volume":"15789435.16","vol_ccy":"1578943.516","vol_ccy_quote":"4780571687.14355","confirm":1},{"ts":1763640000000,"open":"3022.5","high":"3049.59","low":"2788","close":"2832.8","volume":"40123183.88","vol_ccy":"4012318.388","vol_ccy_quote":"11635980946.08654","confirm":1},{"ts":1763683200000,"open":"2832.79","high":"2885.8","low":"2639.68","close":"2687.26","volume":"38689844.62","vol_ccy":"3868984.462","vol_ccy_quote":"10653544125.58695","confirm":1},{"ts":1763726400000,"open":"2687.25","high":"2805.6","low":"2621.19","close":"2764.25","volume":"40306121.35","vol_ccy":"4030612.135","vol_ccy_quote":"11007426570.71234","confirm":1},{"ts":1763769600000,"open":"2764.3","high":"2783.3","low":"2703","close":"2733.48","volume":"10831378.24","vol_ccy":"1083137.824","vol_ccy_quote":"2968988815.83967","confirm":1},{"ts":1763812800000,"open":"2733.49","high":"2798.85","low":"2709.76","close":"2768.84","volume":"9121300.98","vol_ccy":"912130.098","vol_ccy_quote":"2504561206.59521","confirm":1},{"ts":1763856000000,"open":"2768.85","high":"2852.93","low":"2766.53","close":"2814.37","volume":"13491761.38","vol_ccy":"1349176.138","vol_ccy_quote":"3790866949.35523","confirm":1},{"ts":1763899200000,"open":"2814.38","high":"2856.92","low":"2785.06","close":"2800.87","volume":"14253945.91","vol_ccy":"1425394.591","vol_ccy_quote":"4022030010.32399","confirm":1},{"ts":1763942400000,"open":"2800.86","high":"2884.62","low":"2761.67","close":"2801.92","volume":"21441268.5","vol_ccy":"2144126.85","vol_ccy_quote":"6058009252.37609","confirm":1},{"ts":1763985600000,"open":"2801.91","high":"2985.82","low":"2782.79","close":"2952","volume":"26512467.99","vol_ccy":"2651246.799","vol_ccy_quote":"7652957253.3162","confirm":1},{"ts":1764028800000,"open":"2952","high":"2952","low":"2863.12","close":"2889.24","volume":"14503907.99","vol_ccy":"1450390.799","vol_ccy_quote":"4220030514.95364","confirm":1},{"ts":1764072000000,"open":"2889.25","high":"2979.13","low":"2855","close":"2957.75","volume":"23615365.71","vol_ccy":"2361536.571","vol_ccy_quote":"6877654486.09596","confirm":1},{"ts":1764115200000,"open":"2957.75","high":"2982.88","low":"2900.15","close":"2912.45","volume":"11540954.23","vol_ccy":"1154095.423","vol_ccy_quote":"3387011443.33402","confirm":1},{"ts":1764158400000,"open":"2912.46","high":"3043.42","low":"2886.66","close":"3024.81","volume":"21129522.78","vol_ccy":"2112952.278","vol_ccy_quote":"6271905257.31486","confirm":1},{"ts":1764201600000,"open":"3024.81","high":"3069.53","low":"3002","close":"3026.72","volume":"12076937.05","vol_ccy":"1207693.705","vol_ccy_quote":"3667134610.14125","confirm":1},{"ts":1764244800000,"open":"3026.72","high":"3043.45","low":"2984.07","close":"3013.76","volume":"11964469.49","vol_ccy":"1196446.949","vol_ccy_quote":"3603548191.57305","confirm":1},{"ts":1764288000000,"open":"3013.76","high":"3076.83","low":"2992.12","close":"3032","volume":"13561056.09","vol_ccy":"1356105.609","vol_ccy_quote":"4105192621.90958","confirm":1},{"ts":1764331200000,"open":"3032","high":"3098","low":"3010","close":"3029.72","volume":"16590863.8","vol_ccy":"1659086.38","vol_ccy_quote":"5061148852.75827","confirm":1},{"ts":1764374400000,"open":"3029.73","high":"3050.88","low":"2982","close":"2998.41","volume":"8888639.27","vol_ccy":"888863.927","vol_ccy_quote":"2678806767.74703","confirm":1},{"ts":1764417600000,"open":"2998.41","high":"3013.44","low":"2960.11","close":"2987.98","volume":"8885442.23","vol_ccy":"888544.223","vol_ccy_quote":"2655420905.6955","confirm":1},{"ts":1764460800000,"open":"2987.98","high":"3017.89","low":"2972","close":"3001.65","volume":"7764273.48","vol_ccy":"776427.348","vol_ccy_quote":"2328936483.09212","confirm":1},{"ts":1764504000000,"open":"3001.66","high":"3052.85","low":"2987.78","close":"2989.83","volume":"10662347.25","vol_ccy":"1066234.725","vol_ccy_quote":"3228641207.46638","confirm":1},{"ts":1764547200000,"open":"2989.83","high":"2998","low":"2805.69","close":"2836.24","volume":"25048765.68","vol_ccy":"2504876.568","vol_ccy_quote":"7158579731.6069","confirm":1},{"ts":1764590400000,"open":"2836.25","high":"2838.62","low":"2718","close":"2797.35","volume":"28172272.7","vol_ccy":"2817227.27","vol_ccy_quote":"7815691843.01989","confirm":1},{"ts":1764633600000,"open":"2797.35","high":"2834.45","low":"2780.28","close":"2824.25","volume":"11484380.94","vol_ccy":"1148438.094","vol_ccy_quote":"3220006261.87927","confirm":1},{"ts":1764676800000,"open":"2824.25","high":"3033.63","low":"2813.44","close":"2994.44","volume":"29415047.72","vol_ccy":"2941504.772","vol_ccy_quote":"8682843006.10088","confirm":1},{"ts":1764720000000,"open":"2994.45","high":"3085","low":"2984.12","close":"3071.7","volume":"15180383.02","vol_ccy":"1518038.302","vol_ccy_quote":"4625401092.68522","confirm":1},{"ts":1764763200000,"open":"3071.7","high":"3215.56","low":"3027.89","close":"3186.54","volume":"27034893.85","vol_ccy":"2703489.385","vol_ccy_quote":"8401490544.35032","confirm":1},{"ts":1764806400000,"open":"3186.55","high":"3239.29","low":"3166.22","close":"3185.37","volume":"13808611.67","vol_ccy":"1380861.167","vol_ccy_quote":"4416158446.74804","confirm":1},{"ts":1764849600000,"open":"3185.37","high":"3224","low":"3065","close":"3132.19","volume":"23747118.84","vol_ccy":"2374711.884","vol_ccy_quote":"7491347475.09297","confirm":1},{"ts":1764892800000,"open":"3132.19","high":"3191.81","low":"3106.6","close":"3130.01","volume":"13913550.58","vol_ccy":"1391355.058","vol_ccy_quote":"4382605043.32016","confirm":1},{"ts":1764936000000,"open":"3130.01","high":"3156.96","low":"2980","close":"3020.16","volume":"25963422.8","vol_ccy":"2596342.28","vol_ccy_quote":"7953862383.17556","confirm":1},{"ts":1764979200000,"open":"3020.15","high":"3044.56","low":"3010.48","close":"3036.81","volume":"6434379.32","vol_ccy":"643437.932","vol_ccy_quote":"1948687014.7819","confirm":1},{"ts":1765022400000,"open":"3036.8","high":"3068.87","low":"3023.4","close":"3036.7","volume":"8224328.03","vol_ccy":"822432.803","vol_ccy_quote":"2502484193.63506","confirm":1},{"ts":1765065600000,"open":"3036.71","high":"3056.8","low":"3023.05","close":"3034.43","volume":"5494595.95","vol_ccy":"549459.595","vol_ccy_quote":"1670147405.98427","confirm":1},{"ts":1765108800000,"open":"3034.44","high":"3148.98","low":"2903.45","close":"3058.5","volume":"28726871.63","vol_ccy":"2872687.163","vol_ccy_quote":"8712283029.2077","confirm":1},{"ts":1765152000000,"open":"3058.5","high":"3179.15","low":"3038.97","close":"3140.67","volume":"13795238.62","vol_ccy":"1379523.862","vol_ccy_quote":"4309502102.38764","confirm":1},{"ts":1765195200000,"open":"3140.67","high":"3178.57","low":"3074.52","close":"3123.15","volume":"20844013.27","vol_ccy":"2084401.327","vol_ccy_quote":"6511736736.14763","confirm":1},{"ts":1765238400000,"open":"3123.16","high":"3142.45","low":"3088.45","close":"3116.94","volume":"10014683.39","vol_ccy":"1001468.339","vol_ccy_quote":"3115378615.1795","confirm":1},{"ts":1765281600000,"open":"3116.93","high":"3398.28","low":"3097.01","close":"3316.81","volume":"33881794.3","vol_ccy":"3388179.43","vol_ccy_quote":"11081001973.64166","confirm":1},{"ts":1765324800000,"open":"3316.81","high":"3374.8","low":"3286.82","close":"3317.29","volume":"11773026.87","vol_ccy":"1177302.687","vol_ccy_quote":"3909546794.77644","confirm":1},{"ts":1765368000000,"open":"3317.28","high":"3446","low":"3303","close":"3322.71","volume":"27541262.76","vol_ccy":"2754126.276","vol_ccy_quote":"9271311134.33067","confirm":1},{"ts":1765411200000,"open":"3322.71","high":"3325.92","low":"3166.01","close":"3191.08","volume":"17751169.81","vol_ccy":"1775116.981","vol_ccy_quote":"5711549657.64404","confirm":1},{"ts":1765454400000,"open":"3191.08","high":"3271.85","low":"3142.38","close":"3236.26","volume":"21551925.99","vol_ccy":"2155192.599","vol_ccy_quote":"6892237802.54197","confirm":1},{"ts":1765497600000,"open":"3236.27","high":"3264","low":"3182.88","close":"3241.16","volume":"10146070.4","vol_ccy":"1014607.04","vol_ccy_quote":"3286268879.52188","confirm":1},{"ts":1765540800000,"open":"3241.16","high":"3249.92","low":"3037.69","close":"3083.09","volume":"25316748.6","vol_ccy":"2531674.86","vol_ccy_quote":"7887236997.08778","confirm":1},{"ts":1765584000000,"open":"3083.1","high":"3134.13","low":"3076.48","close":"3117.86","volume":"6178980.37","vol_ccy":"617898.037","vol_ccy_quote":"1918802565.46556","confirm":1},{"ts":1765627200000,"open":"3117.87","high":"3126.33","low":"3076.66","close":"3112.37","volume":"6608359.64","vol_ccy":"660835.964","vol_ccy_quote":"2052539133.10374","confirm":1},{"ts":1765670400000,"open":"3112.37","high":"3128.28","low":"3046.55","close":"3082.96","volume":"7303744.11","vol_ccy":"730374.411","vol_ccy_quote":"2263442304.14366","confirm":1},{"ts":1765713600000,"open":"3082.97","high":"3106.9","low":"3023","close":"3061.81","volume":"12844303.39","vol_ccy":"1284430.339","vol_ccy_quote":"3956183370.79507","confirm":1},{"ts":1765756800000,"open":"3061.8","high":"3178.11","low":"3055.14","close":"3155.1","volume":"13311700.58","vol_ccy":"1331170.058","vol_ccy_quote":"4158395289.90391","confirm":1},{"ts":1765800000000,"open":"3155.11","high":"3158.63","low":"2892.06","close":"2962.99","volume":"28564270.47","vol_ccy":"2856427.047","vol_ccy_quote":"8585632168.46043","confirm":1},{"ts":1765843200000,"open":"2962.99","high":"2976.79","low":"2871.9","close":"2956.2","volume":"14375070.48","vol_ccy":"1437507.048","vol_ccy_quote":"4215335142.89736","confirm":1},{"ts":1765886400000,"open":"2956.2","high":"2983.63","low":"2884.13","close":"2960.97","volume":"19400335.26","vol_ccy":"1940033.526","vol_ccy_quote":"5700822701.2538","confirm":1},{"ts":1765929600000,"open":"2960.97","high":"2972.72","low":"2906","close":"2927.75","volume":"9867278.66","vol_ccy":"986727.866","vol_ccy_quote":"2896528978.91181","confirm":1},{"ts":1765972800000,"open":"2927.75","high":"3029.5","low":"2787.92","close":"2832.2","volume":"35649760.04","vol_ccy":"3564976.004","vol_ccy_quote":"10338285167.7194","confirm":1},{"ts":1766016000000,"open":"2832.19","high":"2863.37","low":"2820.18","close":"2857.44","volume":"8328193.8","vol_ccy":"832819.38","vol_ccy_quote":"2363239877.0921","confirm":1},{"ts":1766059200000,"open":"2857.44","high":"2997.18","low":"2772.08","close":"2827.28","volume":"40056304.69","vol_ccy":"4005630.469","vol_ccy_quote":"11571743144.36973","confirm":1},{"ts":1766102400000,"open":"2827.28","high":"2983.99","low":"2807.45","close":"2963.43","volume":"18575675.02","vol_ccy":"1857567.502","vol_ccy_quote":"5405694393.91604","confirm":1},{"ts":1766145600000,"open":"2963.44","high":"3018","low":"2933.09","close":"2977.97","volume":"20546848.07","vol_ccy":"2054684.807","vol_ccy_quote":"6106995929.69081","confirm":1},{"ts":1766188800000,"open":"2977.97","high":"2992.66","low":"2968.63","close":"2985.6","volume":"4617107.75","vol_ccy":"461710.775","vol_ccy_quote":"1376512052.61296","confirm":1},{"ts":1766232000000,"open":"2985.59","high":"2992","low":"2965.32","close":"2976.6","volume":"4212287.07","vol_ccy":"421228.707","vol_ccy_quote":"1253963912.51314","confirm":1},{"ts":1766275200000,"open":"2976.6","high":"3013.55","low":"2959.43","close":"2995.24","volume":"6219630.54","vol_ccy":"621963.054","vol_ccy_quote":"1857223928.551","confirm":1},{"ts":1766318400000,"open":"2995.24","high":"3011.99","low":"2942.43","close":"3000.6","volume":"10305930.66","vol_ccy":"1030593.066","vol_ccy_quote":"3065271089.40201","confirm":1},{"ts":1766361600000,"open":"3000.6","high":"3062","low":"2970","close":"3047.64","volume":"13888619.37","vol_ccy":"1388861.937","vol_ccy_quote":"4205054646.87778","confirm":1},{"ts":1766404800000,"open":"3047.65","high":"3077.16","low":"2961.55","close":"3008","volume":"16502621.68","vol_ccy":"1650262.168","vol_ccy_quote":"4996069986.0165","confirm":1},{"ts":1766448000000,"open":"3007.99","high":"3034.42","low":"2945.01","close":"2972","volume":"10923537.37","vol_ccy":"1092353.737","vol_ccy_quote":"3256285815.88385","confirm":1},{"ts":1766491200000,"open":"2972","high":"2986.67","low":"2894.1","close":"2963.11","volume":"17731775.35","vol_ccy":"1773177.535","vol_ccy_quote":"5214615314.19918","confirm":1},{"ts":1766534400000,"open":"2963.12","high":"2976.5","low":"2913.13","close":"2923.77","volume":"9136434.38","vol_ccy":"913643.438","vol_ccy_quote":"2683071901.37169","confirm":1},{"ts":1766577600000,"open":"2923.76","high":"2962.85","low":"2886.13","close":"2946.15","volume":"10641151.29","vol_ccy":"1064115.129","vol_ccy_quote":"3114821583.28305","confirm":1},{"ts":1766620800000,"open":"2946.16","high":"2956","low":"2909.3","close":"2923.54","volume":"5634808.52","vol_ccy":"563480.852","vol_ccy_quote":"1652669171.60704","confirm":1},{"ts":1766664000000,"open":"2923.55","high":"2970.61","low":"2888.52","close":"2902.31","volume":"10262732.36","vol_ccy":"1026273.236","vol_ccy_quote":"3014535242.12694","confirm":1},{"ts":1766707200000,"open":"2902.3","high":"2994.42","low":"2892.91","close":"2962.98","volume":"13938026.33","vol_ccy":"1393802.633","vol_ccy_quote":"4125864007.65955","confirm":1},{"ts":1766750400000,"open":"2962.98","high":"2984.47","low":"2893","close":"2926.7","volume":"13794548.59","vol_ccy":"1379454.859","vol_ccy_quote":"4041776186.26991","confirm":1},{"ts":1766793600000,"open":"2926.71","high":"2939.42","low":"2915.2","close":"2929.76","volume":"4063949.88","vol_ccy":"406394.988","vol_ccy_quote":"1190193325.21613","confirm":1},{"ts":1766836800000,"open":"2929.76","high":"2960","low":"2916","close":"2947.56","volume":"4509380.45","vol_ccy":"450938.045","vol_ccy_quote":"1322425684.52635","confirm":1},{"ts":1766880000000,"open":"2947.56","high":"2950.66","low":"2928.57","close":"2942.54","volume":"4241276.48","vol_ccy":"424127.648","vol_ccy_quote":"1246976002.67561","confirm":1},{"ts":1766923200000,"open":"2942.55","high":"2959.99","low":"2922","close":"2949.49","volume":"5966922.49","vol_ccy":"596692.249","vol_ccy_quote":"1755329821.42856","confirm":1},{"ts":1766966400000,"open":"2949.5","high":"3056.66","low":"2943","close":"2958.61","volume":"21317511.42","vol_ccy":"2131751.142","vol_ccy_quote":"6396379359.48748","confirm":1},{"ts":1767009600000,"open":"2958.61","high":"2964.72","low":"2908.88","close":"2936.28","volume":"15762484.08","vol_ccy":"1576248.408","vol_ccy_quote":"4623436605.53641","confirm":1},{"ts":1767052800000,"open":"2936.28","high":"3002.52","low":"2917.55","close":"2977.62","volume":"11931445.01","vol_ccy":"1193144.501","vol_ccy_quote":"3534154789.41244","confirm":1},{"ts":1767096000000,"open":"2977.62","high":"3009.33","low":"2943","close":"2972.37","volume":"14681311.7","vol_ccy":"1468131.17","vol_ccy_quote":"4368398085.33438","confirm":1},{"ts":1767139200000,"open":"2972.37","high":"3002.45","low":"2961","close":"3000.12","volume":"7278804.33","vol_ccy":"727880.433","vol_ccy_quote":"2167782339.99987","confirm":1},{"ts":1767182400000,"open":"3000.12","high":"3027.86","low":"2956.02","close":"2970.23","volume":"12874849.25","vol_ccy":"1287484.925","vol_ccy_quote":"3842641772.35293","confirm":1},{"ts":1767225600000,"open":"2970.23","high":"2991.76","low":"2970","close":"2987.78","volume":"4003366.66","vol_ccy":"400336.666","vol_ccy_quote":"1193344381.95663","confirm":1},{"ts":1767268800000,"open":"2987.78","high":"3008.7","low":"2975.12","close":"3002.49","volume":"6437662.09","vol_ccy":"643766.209","vol_ccy_quote":"1924611650.13342","confirm":1},{"ts":1767312000000,"open":"3002.49","high":"3067.81","low":"2990.52","close":"3045.73","volume":"13180121.9","vol_ccy":"1318012.19","vol_ccy_quote":"3993664637.18206","confirm":1},{"ts":1767355200000,"open":"3045.74","high":"3148.59","low":"3018.18","close":"3123.99","volume":"22928000.41","vol_ccy":"2292800.041","vol_ccy_quote":"7089627354.78153","confirm":1},{"ts":1767398400000,"open":"3123.99","high":"3135.19","low":"3075","close":"3097","volume":"8320889.07","vol_ccy":"832088.907","vol_ccy_quote":"2581736250.08872","confirm":1},{"ts":1767441600000,"open":"3097","high":"3129.65","low":"3092.05","close":"3125","volume":"5012914.77","vol_ccy":"501291.477","vol_ccy_quote":"1558654119.77688","confirm":1},{"ts":1767484800000,"open":"3125","high":"3166.99","low":"3122.4","close":"3138.66","volume":"10232169.43","vol_ccy":"1023216.943","vol_ccy_quote":"3217193408.58966","confirm":1},{"ts":1767528000000,"open":"3138.65","high":"3153.95","low":"3116.14","close":"3143.15","volume":"6510721.38","vol_ccy":"651072.138","vol_ccy_quote":"2041156905.6513","confirm":1},{"ts":1767571200000,"open":"3143.15","high":"3222","low":"3132.02","close":"3178.6","volume":"17928148.42","vol_ccy":"1792814.842","vol_ccy_quote":"5687017964.34337","confirm":1},{"ts":1767614400000,"open":"3178.6","high":"3265","low":"3133.8","close":"3223.48","volume":"23065542.18","vol_ccy":"2306554.218","vol_ccy_quote":"7366683515.71369","confirm":1},{"ts":1767657600000,"open":"3223.49","high":"3253.37","low":"3201.79","close":"3236.06","volume":"9989283.1","vol_ccy":"998928.31","vol_ccy_quote":"3222344084.72643","confirm":1},{"ts":1767700800000,"open":"3236.06","high":"3308.65","low":"3181.03","close":"3295.42","volume":"27202636.17","vol_ccy":"2720263.617","vol_ccy_quote":"8862397885.7397","confirm":1},{"ts":1767744000000,"open":"3295.43","high":"3295.45","low":"3193.46","close":"3218.88","volume":"14092396.57","vol_ccy":"1409239.657","vol_ccy_quote":"4565626404.40808","confirm":1},{"ts":1767787200000,"open":"3218.88","high":"3227.86","low":"3123.17","close":"3167.33","volume":"20472725.98","vol_ccy":"2047272.598","vol_ccy_quote":"6483535112.38508","confirm":1},{"ts":1767830400000,"open":"3167.33","high":"3183","low":"3088.01","close":"3118.96","volume":"14589297.64","vol_ccy":"1458929.764","vol_ccy_quote":"4565107762.27298","confirm":1},{"ts":1767873600000,"open":"3118.96","high":"3137.97","low":"3052.48","close":"3105.3","volume":"18364024.36","vol_ccy":"1836402.436","vol_ccy_quote":"5685805380.27723","confirm":1},{"ts":1767916800000,"open":"3105.33","high":"3147","low":"3065.96","close":"3088.85","volume":"10598848.02","vol_ccy":"1059884.802","vol_ccy_quote":"3288993916.52214","confirm":1},{"ts":1767960000000,"open":"3088.85","high":"3144.5","low":"3057","close":"3087.19","volume":"19168937.98","vol_ccy":"1916893.798","vol_ccy_quote":"5940673330.42455","confirm":1},{"ts":1768003200000,"open":"3087.2","high":"3103.26","low":"3076.58","close":"3095.36","volume":"3465072.47","vol_ccy":"346507.247","vol_ccy_quote":"1070172552.39744","confirm":1},{"ts":1768046400000,"open":"3095.36","high":"3101.87","low":"3077.23","close":"3085.8","volume":"2494611.34","vol_ccy":"249461.134","vol_ccy_quote":"770858588.81723","confirm":1},{"ts":1768089600000,"open":"3085.79","high":"3109.39","low":"3083.2","close":"3103.99","volume":"2997548.47","vol_ccy":"299754.847","vol_ccy_quote":"928544683.6701","confirm":1},{"ts":1768132800000,"open":"3104","high":"3146.2","low":"3091","close":"3121.58","volume":"9772280.23","vol_ccy":"977228.023","vol_ccy_quote":"3047639800.69039","confirm":1},{"ts":1768176000000,"open":"3121.59","high":"3170.85","low":"3095.01","close":"3113.83","volume":"15738699.52","vol_ccy":"1573869.952","vol_ccy_quote":"4932714024.06265","confirm":1},{"ts":1768219200000,"open":"3113.83","high":"3145.81","low":"3063.06","close":"3093.94","volume":"16906367.37","vol_ccy":"1690636.737","vol_ccy_quote":"5250475828.67209","confirm":1},{"ts":1768262400000,"open":"3093.93","high":"3147.5","low":"3090","close":"3132.74","volume":"8473364.29","vol_ccy":"847336.429","vol_ccy_quote":"2648019208.67489","confirm":1},{"ts":1768305600000,"open":"3132.75","high":"3398","low":"3127.85","close":"3324.06","volume":"26276463.25","vol_ccy":"2627646.325","vol_ccy_quote":"8448993658.41186","confirm":1},{"ts":1768348800000,"open":"3324.07","high":"3366.66","low":"3281.59","close":"3285.55","volume":"13325663.23","vol_ccy":"1332566.323","vol_ccy_quote":"4433926880.02734","confirm":1},{"ts":1768392000000,"open":"3285.55","high":"3403.44","low":"3278.15","close":"3352.97","volume":"24820213.53","vol_ccy":"2482021.353","vol_ccy_quote":"8311318949.51648","confirm":1},{"ts":1768435200000,"open":"3352.96","high":"3378.84","low":"3272.37","close":"3348.21","volume":"14837664.71","vol_ccy":"1483766.471","vol_ccy_quote":"4938028030.24408","confirm":1},{"ts":1768478400000,"open":"3348.2","high":"3383.22","low":"3272.46","close":"3317.38","volume":"19088155.1","vol_ccy":"1908815.51","vol_ccy_quote":"6342725141.51134","confirm":1},{"ts":1768521600000,"open":"3317.38","high":"3326","low":"3276","close":"3300.78","volume":"8828151.2","vol_ccy":"882815.12","vol_ccy_quote":"2915435511.02125","confirm":1},{"ts":1768564800000,"open":"3300.77","high":"3317.4","low":"3252","close":"3294.7","volume":"13364508.38","vol_ccy":"1336450.838","vol_ccy_quote":"4387565343.86901","confirm":1},{"ts":1768608000000,"open":"3294.69","high":"3303.83","low":"3282","close":"3300.85","volume":"3503686.59","vol_ccy":"350368.659","vol_ccy_quote":"1153618778.11868","confirm":1},{"ts":1768651200000,"open":"3300.85","high":"3329.3","low":"3293.1","close":"3308.82","volume":"6738127.72","vol_ccy":"673812.772","vol_ccy_quote":"2232761381.22791","confirm":1},{"ts":1768694400000,"open":"3308.81","high":"3324.58","low":"3295","close":"3320.62","volume":"4250742.78","vol_ccy":"425074.278","vol_ccy_quote":"1407363592.29678","confirm":1},{"ts":1768737600000,"open":"3320.62","high":"3368.8","low":"3277.18","close":"3282.91","volume":"11164899.67","vol_ccy":"1116489.967","vol_ccy_quote":"3717898096.30598","confirm":1},{"ts":1768780800000,"open":"3282.91","high":"3283.45","low":"3172","close":"3221.49","volume":"19248509.3","vol_ccy":"1924850.93","vol_ccy_quote":"6186698452.21595","confirm":1},{"ts":1768824000000,"open":"3221.5","high":"3234","low":"3164.36","close":"3188.01","volume":"8665743.56","vol_ccy":"866574.356","vol_ccy_quote":"2777504953.13353","confirm":1},{"ts":1768867200000,"open":"3188","high":"3199.86","low":"3082.33","close":"3107.75","volume":"19624019.97","vol_ccy":"1962401.997","vol_ccy_quote":"6157730452.128","confirm":1},{"ts":1768910400000,"open":"3107.75","high":"3113.48","low":"2891","close":"2938.28","volume":"27803149.98","vol_ccy":"2780314.998","vol_ccy_quote":"8393409793.91797","confirm":1},{"ts":1768953600000,"open":"2938.29","high":"3000.77","low":"2919.59","close":"2942.19","volume":"11135608.48","vol_ccy":"1113560.848","vol_ccy_quote":"3303264748.58048","confirm":1},{"ts":1768996800000,"open":"2942.18","high":"3068.34","low":"2863.7","close":"2980.51","volume":"40854047.9","vol_ccy":"4085404.79","vol_ccy_quote":"12096958743.01336","confirm":1},{"ts":1769040000000,"open":"2980.51","high":"3036.88","low":"2976.15","close":"2985.02","volume":"10105489.39","vol_ccy":"1010548.939","vol_ccy_quote":"3039292399.12021","confirm":1},{"ts":1769083200000,"open":"2985.01","high":"3009.42","low":"2904.08","close":"2951.07","volume":"19693769.21","vol_ccy":"1969376.921","vol_ccy_quote":"5811030752.44941","confirm":1},{"ts":1769126400000,"open":"2951.07","high":"2983.56","low":"2913","close":"2939.36","volume":"10951870.84","vol_ccy":"1095187.084","vol_ccy_quote":"3227514395.35126","confirm":1},{"ts":1769169600000,"open":"2939.35","high":"3017.96","low":"2890.06","close":"2954.99","volume":"20078169.47","vol_ccy":"2007816.947","vol_ccy_quote":"5927112124.88601","confirm":1},{"ts":1769212800000,"open":"2954.99","high":"2968.76","low":"2948.1","close":"2959.46","volume":"2894484.09","vol_ccy":"289448.409","vol_ccy_quote":"856447164.93845","confirm":1},{"ts":1769256000000,"open":"2959.46","high":"2966.88","low":"2941.58","close":"2952.05","volume":"4080401.21","vol_ccy":"408040.121","vol_ccy_quote":"1206385979.71867","confirm":1},{"ts":1769299200000,"open":"2952.06","high":"2959.12","low":"2918.68","close":"2936.25","volume":"5410836.3","vol_ccy":"541083.63","vol_ccy_quote":"1590474973.28969","confirm":1},{"ts":1769342400000,"open":"2936.25","high":"2944.23","low":"2784","close":"2815.79","volume":"21516800.14","vol_ccy":"2151680.014","vol_ccy_quote":"6136320698.97935","confirm":1},{"ts":1769385600000,"open":"2815.78","high":"2934.45","low":"2811.13","close":"2891","volume":"17374692.06","vol_ccy":"1737469.206","vol_ccy_quote":"5000402403.63813","confirm":1},{"ts":1769428800000,"open":"2891","high":"2950","low":"2872.01","close":"2928.74","volume":"19398156.22","vol_ccy":"1939815.622","vol_ccy_quote":"5649611845.14628","confirm":1},{"ts":1769472000000,"open":"2928.75","high":"2956.68","low":"2897.82","close":"2916.04","volume":"8431482.04","vol_ccy":"843148.204","vol_ccy_quote":"2468084510.80249","confirm":1},{"ts":1769515200000,"open":"2916.04","high":"3033.67","low":"2903.98","close":"3024.54","volume":"24213077.71","vol_ccy":"2421307.771","vol_ccy_quote":"7178370419.10854","confirm":1},{"ts":1769558400000,"open":"3024.55","high":"3044.99","low":"2986","close":"3038.21","volume":"11389258.56","vol_ccy":"1138925.856","vol_ccy_quote":"3429787508.98389","confirm":1},{"ts":1769601600000,"open":"3038.21","high":"3045.47","low":"2981.33","close":"3009.49","volume":"16414654.46","vol_ccy":"1641465.446","vol_ccy_quote":"4946856664.21949","confirm":1},{"ts":1769644800000,"open":"3009.48","high":"3012.2","low":"2917.79","close":"2928.25","volume":"13786470.26","vol_ccy":"1378647.026","vol_ccy_quote":"4078143735.45342","confirm":1},{"ts":1769688000000,"open":"2928.24","high":"2938.5","low":"2752.48","close":"2820.95","volume":"30606911.4","vol_ccy":"3060691.14","vol_ccy_quote":"8656472269.3601","confirm":1},{"ts":1769731200000,"open":"2820.94","high":"2827.66","low":"2670","close":"2758.29","volume":"24775185.45","vol_ccy":"2477518.545","vol_ccy_quote":"6785850730.2213","confirm":1},{"ts":1769774400000,"open":"2758.29","high":"2765.71","low":"2633.66","close":"2705.47","volume":"31163208.77","vol_ccy":"3116320.877","vol_ccy_quote":"8459647041.70779","confirm":1},{"ts":1769817600000,"open":"2705.48","high":"2713.61","low":"2606.74","close":"2639.11","volume":"13866216.97","vol_ccy":"1386621.697","vol_ccy_quote":"3690361106.23768","confirm":1},{"ts":1769860800000,"open":"2639.1","high":"2643.38","low":"2237","close":"2450.74","volume":"63236569.23","vol_ccy":"6323656.923","vol_ccy_quote":"15498609556.26993","confirm":1},{"ts":1769904000000,"open":"2450.73","high":"2474.95","low":"2374.55","close":"2410.89","volume":"19192781.57","vol_ccy":"1919278.157","vol_ccy_quote":"4649618153.08837","confirm":1},{"ts":1769947200000,"open":"2410.89","high":"2411.59","low":"2218","close":"2269.4","volume":"38682357.14","vol_ccy":"3868235.714","vol_ccy_quote":"8975085981.93149","confirm":1},{"ts":1769990400000,"open":"2269.39","high":"2323.34","low":"2155","close":"2281.42","volume":"48918628.56","vol_ccy":"4891862.856","vol_ccy_quote":"10952621606.96048","confirm":1},{"ts":1770033600000,"open":"2281.43","high":"2395.92","low":"2280.9","close":"2345.65","volume":"30658669.21","vol_ccy":"3065866.921","vol_ccy_quote":"7181020648.2986","confirm":1},{"ts":1770076800000,"open":"2345.65","high":"2358.96","low":"2260.09","close":"2275.57","volume":"23079577.08","vol_ccy":"2307957.708","vol_ccy_quote":"5334817255.87711","confirm":1},{"ts":1770120000000,"open":"2275.56","high":"2344","low":"2106.73","close":"2232.41","volume":"61241194.05","vol_ccy":"6124119.405","vol_ccy_quote":"13674667021.2625","confirm":1},{"ts":1770163200000,"open":"2232.42","high":"2295.12","low":"2222.22","close":"2253.71","volume":"20167257.1","vol_ccy":"2016725.71","vol_ccy_quote":"4562542581.2965","confirm":1},{"ts":1770206400000,"open":"2253.72","high":"2262.09","low":"2073.83","close":"2146.9","volume":"55915357.8","vol_ccy":"5591535.78","vol_ccy_quote":"12034999754.62222","confirm":1},{"ts":1770249600000,"open":"2146.89","high":"2173.66","low":"2060","close":"2078.87","volume":"41334996.09","vol_ccy":"4133499.609","vol_ccy_quote":"8722011655.09273","confirm":1},{"ts":1770292800000,"open":"2078.88","high":"2106.62","low":"1815.01","close":"1825.83","volume":"84711359.54","vol_ccy":"8471135.954","vol_ccy_quote":"16559436378.79445","confirm":1},{"ts":1770336000000,"open":"1825.82","high":"1975.44","low":"1740","close":"1931.65","volume":"51702849.05","vol_ccy":"5170284.905","vol_ccy_quote":"9738416630.57233","confirm":1},{"ts":1770379200000,"open":"1931.64","high":"2093.49","low":"1913.64","close":"2062.5","volume":"42830013.42","vol_ccy":"4283001.342","vol_ccy_quote":"8634087824.19502","confirm":1},{"ts":1770422400000,"open":"2062.49","high":"2118.53","low":"1993.55","close":"2017.97","volume":"28341468.19","vol_ccy":"2834146.819","vol_ccy_quote":"5804283104.69445","confirm":1},{"ts":1770465600000,"open":"2017.97","high":"2130","low":"2002.94","close":"2086.09","volume":"41860521.61","vol_ccy":"4186052.161","vol_ccy_quote":"8619776477.35012","confirm":1},{"ts":1770508800000,"open":"2086.1","high":"2136.89","low":"2065","close":"2130.79","volume":"17002826.71","vol_ccy":"1700282.671","vol_ccy_quote":"3565549127.76808","confirm":1},{"ts":1770552000000,"open":"2130.8","high":"2151.45","low":"2070","close":"2088.97","volume":"19521842.13","vol_ccy":"1952184.213","vol_ccy_quote":"4118871553.86169","confirm":1},{"ts":1770595200000,"open":"2088.97","high":"2102.57","low":"2012.27","close":"2027.76","volume":"20497789.64","vol_ccy":"2049778.964","vol_ccy_quote":"4223363524.57426","confirm":1},{"ts":1770638400000,"open":"2027.76","high":"2149.57","low":"2007.59","close":"2104.2","volume":"29518310.36","vol_ccy":"2951831.036","vol_ccy_quote":"6140374303.39077","confirm":1},{"ts":1770681600000,"open":"2104.21","high":"2124.67","low":"1994.16","close":"2002.29","volume":"21921704.91","vol_ccy":"2192170.491","vol_ccy_quote":"4474869522.02559","confirm":1},{"ts":1770724800000,"open":"2002.3","high":"2046.66","low":"1985.47","close":"2021.85","volume":"21420250.32","vol_ccy":"2142025.032","vol_ccy_quote":"4317856528.27326","confirm":1},{"ts":1770768000000,"open":"2021.84","high":"2031.6","low":"1930.15","close":"1952.31","volume":"21499963.66","vol_ccy":"2149996.366","vol_ccy_quote":"4233452917.29568","confirm":1},{"ts":1770811200000,"open":"1952.3","high":"2015.15","low":"1901.33","close":"1940.25","volume":"36073004.42","vol_ccy":"3607300.442","vol_ccy_quote":"7028632213.94267","confirm":1},{"ts":1770854400000,"open":"1940.26","high":"2001.28","low":"1940.26","close":"1987.96","volume":"15634173.28","vol_ccy":"1563417.328","vol_ccy_quote":"3083122554.59404","confirm":1},{"ts":1770897600000,"open":"1987.94","high":"1995.91","low":"1895.34","close":"1946.96","volume":"26683916.48","vol_ccy":"2668391.648","vol_ccy_quote":"5178039172.11275","confirm":1},{"ts":1770940800000,"open":"1946.96","high":"1969.65","low":"1923.64","close":"1959.36","volume":"14876898.4","vol_ccy":"1487689.84","vol_ccy_quote":"2896252758.21818","confirm":1},{"ts":1770984000000,"open":"1959.37","high":"2072.54","low":"1951.68","close":"2047.82","volume":"28278928.14","vol_ccy":"2827892.814","vol_ccy_quote":"5713901183.24286","confirm":1},{"ts":1771027200000,"open":"2047.81","high":"2107.55","low":"2041.05","close":"2098.2","volume":"10919615.9","vol_ccy":"1091961.59","vol_ccy_quote":"2263781623.5694","confirm":1},{"ts":1771070400000,"open":"2098.19","high":"2099.1","low":"2063.19","close":"2085.65","volume":"12610024.22","vol_ccy":"1261002.422","vol_ccy_quote":"2624126486.36611","confirm":1},{"ts":1771113600000,"open":"2085.65","high":"2102.8","low":"2035.12","close":"2061.29","volume":"18590449.02","vol_ccy":"1859044.902","vol_ccy_quote":"3845904990.02077","confirm":1},{"ts":1771156800000,"open":"2061.29","high":"2069","low":"1928","close":"1965.39","volume":"26698344.94","vol_ccy":"2669834.494","vol_ccy_quote":"5299931463.40907","confirm":1},{"ts":1771200000000,"open":"1965.39","high":"1993.77","low":"1946.01","close":"1975.37","volume":"13474589.91","vol_ccy":"1347458.991","vol_ccy_quote":"2653783018.17164","confirm":1},{"ts":1771243200000,"open":"1975.38","high":"2024","low":"1935.87","close":"1997.28","volume":"22443398.37","vol_ccy":"2244339.837","vol_ccy_quote":"4440859580.4975","confirm":1},{"ts":1771286400000,"open":"1997.28","high":"2008.8","low":"1960.27","close":"1967.68","volume":"11515432.63","vol_ccy":"1151543.263","vol_ccy_quote":"2283515037.98046","confirm":1},{"ts":1771329600000,"open":"1967.67","high":"2014.99","low":"1940.01","close":"1990.91","volume":"24993958.02","vol_ccy":"2499395.802","vol_ccy_quote":"4943947139.38405","confirm":1},{"ts":1771372800000,"open":"1990.91","high":"2038.33","low":"1967","close":"1980.2","volume":"15058814.86","vol_ccy":"1505881.486","vol_ccy_quote":"3011180978.06542","confirm":1},{"ts":1771416000000,"open":"1980.2","high":"2009.46","low":"1921.81","close":"1955.07","volume":"23735969.34","vol_ccy":"2373596.934","vol_ccy_quote":"4667033679.09973","confirm":1},{"ts":1771459200000,"open":"1955.07","high":"1986.5","low":"1946.57","close":"1948.81","volume":"11165876.33","vol_ccy":"1116587.633","vol_ccy_quote":"2197918925.24831","confirm":1},{"ts":1771502400000,"open":"1948.81","high":"1955.38","low":"1905.69","close":"1948","volume":"23653437.35","vol_ccy":"2365343.735","vol_ccy_quote":"4563647285.53562","confirm":1},{"ts":1771545600000,"open":"1947.99","high":"1973.11","low":"1928.72","close":"1943","volume":"13196884.06","vol_ccy":"1319688.406","vol_ccy_quote":"2578768798.12065","confirm":1},{"ts":1771588800000,"open":"1943","high":"1980.96","low":"1921.7","close":"1967.7","volume":"22347103.04","vol_ccy":"2234710.304","vol_ccy_quote":"4369215622.88726","confirm":1},{"ts":1771632000000,"open":"1967.7","high":"1987.99","low":"1954.62","close":"1976.06","volume":"6896124.26","vol_ccy":"689612.426","vol_ccy_quote":"1358080031.88443","confirm":1},{"ts":1771675200000,"open":"1976.05","high":"1995.75","low":"1966.76","close":"1972.67","volume":"9245645.17","vol_ccy":"924564.517","vol_ccy_quote":"1832753800.20763","confirm":1},{"ts":1771718400000,"open":"1972.67","high":"1982.61","low":"1966.01","close":"1979.85","volume":"5641205.23","vol_ccy":"564120.523","vol_ccy_quote":"1113747279.16927","confirm":1},{"ts":1771761600000,"open":"1979.85","high":"1980.59","low":"1932.5","close":"1956.92","volume":"12202961.82","vol_ccy":"1220296.182","vol_ccy_quote":"2382100475.40983","confirm":1},{"ts":1771804800000,"open":"1956.93","high":"1957.56","low":"1845.02","close":"1914.54","volume":"30662832.81","vol_ccy":"3066283.281","vol_ccy_quote":"5778469784.21255","confirm":1},{"ts":1771848000000,"open":"1914.53","high":"1934.99","low":"1836.1","close":"1855.63","volume":"25610629.33","vol_ccy":"2561062.933","vol_ccy_quote":"4822118000.36452","confirm":1},{"ts":1771891200000,"open":"1855.62","high":"1868.68","low":"1810.41","close":"1825.71","volume":"22710575.47","vol_ccy":"2271057.547","vol_ccy_quote":"4157621759.47444","confirm":1},{"ts":1771934400000,"open":"1825.71","high":"1864.49","low":"1794.49","close":"1851.12","volume":"23025811.51","vol_ccy":"2302581.151","vol_ccy_quote":"4229904240.76079","confirm":1},{"ts":1771977600000,"open":"1851.12","high":"1945.97","low":"1845.36","close":"1925.4","volume":"25314969.25","vol_ccy":"2531496.925","vol_ccy_quote":"4820372211.39634","confirm":1},{"ts":1772020800000,"open":"1925.39","high":"2155.08","low":"1921.19","close":"2057.06","volume":"56526674.73","vol_ccy":"5652667.473","vol_ccy_quote":"11496610237.71953","confirm":1},{"ts":1772064000000,"open":"2057.06","high":"2084","low":"2039","close":"2056.86","volume":"18213656.9","vol_ccy":"1821365.69","vol_ccy_quote":"3754948313.50127","confirm":1},{"ts":1772107200000,"open":"2056.86","high":"2077.7","low":"1974.24","close":"2026.65","volume":"31656618.22","vol_ccy":"3165661.822","vol_ccy_quote":"6406165731.73974","confirm":1},{"ts":1772150400000,"open":"2026.64","high":"2063.26","low":"1951.84","close":"1961.16","volume":"23204835.72","vol_ccy":"2320483.572","vol_ccy_quote":"4670150637.21509","confirm":1},{"ts":1772193600000,"open":"1961.17","high":"1968.61","low":"1885.68","close":"1928.55","volume":"26630102.71","vol_ccy":"2663010.271","vol_ccy_quote":"5154405813.77801","confirm":1},{"ts":1772236800000,"open":"1928.55","high":"1936.61","low":"1833.21","close":"1862.57","volume":"26957447.37","vol_ccy":"2695744.737","vol_ccy_quote":"5054477982.77186","confirm":1},{"ts":1772280000000,"open":"1862.58","high":"1984.58","low":"1861.06","close":"1963.27","volume":"28974139.48","vol_ccy":"2897413.948","vol_ccy_quote":"5553834680.59142","confirm":1},{"ts":1772323200000,"open":"1963.27","high":"2054.19","low":"1941.82","close":"1982.43","volume":"25785072.64","vol_ccy":"2578507.264","vol_ccy_quote":"5167230387.6234","confirm":1},{"ts":1772366400000,"open":"1982.42","high":"2028.26","low":"1906.26","close":"1938.49","volume":"29230554.58","vol_ccy":"2923055.458","vol_ccy_quote":"5761277785.19041","confirm":1},{"ts":1772409600000,"open":"1938.49","high":"1988.8","low":"1917","close":"1946.71","volume":"24270066.95","vol_ccy":"2427006.695","vol_ccy_quote":"4738329236.67329","confirm":1},{"ts":1772452800000,"open":"1946.7","high":"2090.73","low":"1920.16","close":"2026.4","volume":"41124124.24","vol_ccy":"4112412.424","vol_ccy_quote":"8300238662.87387","confirm":1},{"ts":1772496000000,"open":"2026.39","high":"2041.31","low":"1938.18","close":"1960.2","volume":"23179702.81","vol_ccy":"2317970.281","vol_ccy_quote":"4597967684.90735","confirm":1},{"ts":1772539200000,"open":"1960.19","high":"2012.96","low":"1927.32","close":"1981.83","volume":"35359276.18","vol_ccy":"3535927.618","vol_ccy_quote":"6960395587.55891","confirm":1},{"ts":1772582400000,"open":"1981.84","high":"2092.3","low":"1943.59","close":"2054.13","volume":"31550785.89","vol_ccy":"3155078.589","vol_ccy_quote":"6377273300.63987","confirm":1},{"ts":1772625600000,"open":"2054.13","high":"2201.43","low":"2035.6","close":"2126.27","volume":"42140311.64","vol_ccy":"4214031.164","vol_ccy_quote":"8943330938.70703","confirm":1},{"ts":1772668800000,"open":"2126.26","high":"2163.49","low":"2092.06","close":"2136.9","volume":"21594803.32","vol_ccy":"2159480.332","vol_ccy_quote":"4589764452.11899","confirm":1},{"ts":1772712000000,"open":"2136.9","high":"2142.48","low":"2053","close":"2071.98","volume":"25462414.44","vol_ccy":"2546241.444","vol_ccy_quote":"5324455287.94978","confirm":1},{"ts":1772755200000,"open":"2071.98","high":"2092.93","low":"2044.8","close":"2050","volume":"14425091.2","vol_ccy":"1442509.12","vol_ccy_quote":"2984707494.9663","confirm":1},{"ts":1772798400000,"open":"2050","high":"2063.12","low":"1954","close":"1977.79","volume":"29520335.25","vol_ccy":"2952033.525","vol_ccy_quote":"5902521901.71405","confirm":1},{"ts":1772841600000,"open":"1977.79","high":"1995","low":"1962.29","close":"1987.47","volume":"8549183.8","vol_ccy":"854918.38","vol_ccy_quote":"1692614164.30254","confirm":1},{"ts":1772884800000,"open":"1987.47","high":"1990","low":"1946.15","close":"1968.49","volume":"9217169.08","vol_ccy":"921716.908","vol_ccy_quote":"1816911128.84615","confirm":1},{"ts":1772928000000,"open":"1968.48","high":"1979.79","low":"1928.39","close":"1950.44","volume":"13200495.2","vol_ccy":"1320049.52","vol_ccy_quote":"2579936785.28431","confirm":1},{"ts":1772971200000,"open":"1950.43","high":"1971.1","low":"1908","close":"1935.99","volume":"19716606.36","vol_ccy":"1971660.636","vol_ccy_quote":"3825630631.61107","confirm":1},{"ts":1773014400000,"open":"1935.99","high":"2021.98","low":"1928","close":"1991.45","volume":"28218697.77","vol_ccy":"2821869.777","vol_ccy_quote":"5597335293.38929","confirm":1},{"ts":1773057600000,"open":"1991.45","high":"2053.45","low":"1987.51","close":"1992.25","volume":"24781347.4","vol_ccy":"2478134.74","vol_ccy_quote":"5002568488.77244","confirm":1},{"ts":1773100800000,"open":"1992.25","high":"2074.74","low":"1990.33","close":"2060.8","volume":"19068533.38","vol_ccy":"1906853.338","vol_ccy_quote":"3897092009.90015","confirm":1},{"ts":1773144000000,"open":"2060.8","high":"2087.9","low":"2007.76","close":"2035.76","volume":"30255603.61","vol_ccy":"3025560.361","vol_ccy_quote":"6205353566.07891","confirm":1},{"ts":1773187200000,"open":"2035.76","high":"2041.43","low":"2005.56","close":"2017.61","volume":"13564306.69","vol_ccy":"1356430.669","vol_ccy_quote":"2744414762.20709","confirm":1},{"ts":1773230400000,"open":"2017.61","high":"2084.98","low":"2012.29","close":"2051.04","volume":"28549058.12","vol_ccy":"2854905.812","vol_ccy_quote":"5871703550.67352","confirm":1},{"ts":1773273600000,"open":"2051.03","high":"2076.49","low":"2016.28","close":"2061.85","volume":"17736385.02","vol_ccy":"1773638.502","vol_ccy_quote":"3626698883.3407","confirm":1},{"ts":1773316800000,"open":"2061.85","high":"2094.98","low":"2036","close":"2072.65","volume":"27432946.17","vol_ccy":"2743294.617","vol_ccy_quote":"5663344469.94975","confirm":1},{"ts":1773360000000,"open":"2072.64","high":"2148.61","low":"2068.32","close":"2119.76","volume":"26518317.48","vol_ccy":"2651831.748","vol_ccy_quote":"5605872711.5936","confirm":1},{"ts":1773403200000,"open":"2119.76","high":"2209","low":"2076.93","close":"2091.16","volume":"40531231.82","vol_ccy":"4053123.182","vol_ccy_quote":"8691285874.52541","confirm":1},{"ts":1773446400000,"open":"2091.17","high":"2104.98","low":"2060.41","close":"2072.85","volume":"11138823.32","vol_ccy":"1113882.332","vol_ccy_quote":"2318958544.78232","confirm":1},{"ts":1773489600000,"open":"2072.84","high":"2098.66","low":"2066.86","close":"2095.33","volume":"6303950.48","vol_ccy":"630395.048","vol_ccy_quote":"1310666757.09781","confirm":1},{"ts":1773532800000,"open":"2095.33","high":"2123.13","low":"2082.26","close":"2118.87","volume":"10359014.38","vol_ccy":"1035901.438","vol_ccy_quote":"2181516874.80804","confirm":1},{"ts":1773576000000,"open":"2118.87","high":"2203","low":"2085.02","close":"2177.31","volume":"22119390.67","vol_ccy":"2211939.067","vol_ccy_quote":"4718257640.92175","confirm":1},{"ts":1773619200000,"open":"2177.31","high":"2288","low":"2164.05","close":"2268.54","volume":"36294415.01","vol_ccy":"3629441.501","vol_ccy_quote":"8136321232.04757","confirm":1},{"ts":1773662400000,"open":"2268.54","high":"2386.76","low":"2252.48","close":"2351.83","volume":"45990309.87","vol_ccy":"4599030.987","vol_ccy_quote":"10624285934.2728","confirm":1},{"ts":1773705600000,"open":"2351.83","high":"2377.92","low":"2295","close":"2325.73","volume":"29812041.64","vol_ccy":"2981204.164","vol_ccy_quote":"6944508643.76718","confirm":1},{"ts":1773748800000,"open":"2325.72","high":"2357.67","low":"2303.25","close":"2316.18","volume":"23531643.55","vol_ccy":"2353164.355","vol_ccy_quote":"5480354788.18861","confirm":1},{"ts":1773792000000,"open":"2316.18","high":"2349","low":"2261.79","close":"2268.2","volume":"21791548.03","vol_ccy":"2179154.803","vol_ccy_quote":"5033990340.92697","confirm":1},{"ts":1773835200000,"open":"2268.21","high":"2269.93","low":"2151.68","close":"2201.93","volume":"42927661.65","vol_ccy":"4292766.165","vol_ccy_quote":"9464042021.97548","confirm":1},{"ts":1773878400000,"open":"2201.93","high":"2233.09","low":"2141.35","close":"2165.79","volume":"23952013.52","vol_ccy":"2395201.352","vol_ccy_quote":"5228435027.79512","confirm":1},{"ts":1773921600000,"open":"2165.79","high":"2166.66","low":"2095.58","close":"2136.55","volume":"31572241.17","vol_ccy":"3157224.117","vol_ccy_quote":"6719333268.688","confirm":1},{"ts":1773964800000,"open":"2136.54","high":"2176.06","low":"2120.27","close":"2140.71","volume":"19051873.23","vol_ccy":"1905187.323","vol_ccy_quote":"4089663999.28225","confirm":1},{"ts":1774008000000,"open":"2140.71","high":"2167.72","low":"2115","close":"2145","volume":"20474321.56","vol_ccy":"2047432.156","vol_ccy_quote":"4370027788.50463","confirm":1},{"ts":1774051200000,"open":"2145.01","high":"2160.99","low":"2143","close":"2156.45","volume":"5475616.43","vol_ccy":"547561.643","vol_ccy_quote":"1178927449.79326","confirm":1},{"ts":1774094400000,"open":"2156.44","high":"2168","low":"2068.14","close":"2083.41","volume":"10725232.39","vol_ccy":"1072523.239","vol_ccy_quote":"2286385468.28484","confirm":1},{"ts":1774137600000,"open":"2083.42","high":"2127.07","low":"2046.64","close":"2068.72","volume":"22447094.32","vol_ccy":"2244709.432","vol_ccy_quote":"4688862131.13106","confirm":1},{"ts":1774180800000,"open":"2068.73","high":"2091.99","low":"2024","close":"2052.78","volume":"16175374.85","vol_ccy":"1617537.485","vol_ccy_quote":"3335166615.95686","confirm":1},{"ts":1774224000000,"open":"2052.78","high":"2198","low":"2022","close":"2133.85","volume":"37015017.23","vol_ccy":"3701501.723","vol_ccy_quote":"7762183017.39747","confirm":1},{"ts":1774267200000,"open":"2133.86","high":"2191.83","low":"2107.11","close":"2150.98","volume":"31628199.67","vol_ccy":"3162819.967","vol_ccy_quote":"6801494861.14376","confirm":1},{"ts":1774310400000,"open":"2150.99","high":"2174.63","low":"2123.24","close":"2164.58","volume":"16330566.57","vol_ccy":"1633056.657","vol_ccy_quote":"3510038395.45093","confirm":1},{"ts":1774353600000,"open":"2164.57","high":"2169.5","low":"2101.3","close":"2155.16","volume":"23806486.81","vol_ccy":"2380648.681","vol_ccy_quote":"5082202323.14586","confirm":1},{"ts":1774396800000,"open":"2155.16","high":"2199","low":"2143.73","close":"2184.92","volume":"18035839.34","vol_ccy":"1803583.934","vol_ccy_quote":"3917617600.79102","confirm":1},{"ts":1774440000000,"open":"2184.93","high":"2197.46","low":"2146.46","close":"2168.29","volume":"19277338.72","vol_ccy":"1927733.872","vol_ccy_quote":"4187447803.7024","confirm":1},{"ts":1774483200000,"open":"2168.29","high":"2171.55","low":"2059.94","close":"2067.38","volume":"20857481.52","vol_ccy":"2085748.152","vol_ccy_quote":"4406940814.79315","confirm":1},{"ts":1774526400000,"open":"2067.38","high":"2093","low":"2032.92","close":"2059.36","volume":"20551969.6","vol_ccy":"2055196.96","vol_ccy_quote":"4243319193.97645","confirm":1},{"ts":1774569600000,"open":"2059.36","high":"2076.29","low":"1977.02","close":"1990.22","volume":"22050039.96","vol_ccy":"2205003.996","vol_ccy_quote":"4484012664.60813","confirm":1},{"ts":1774612800000,"open":"1990.22","high":"2009.75","low":"1962.54","close":"1991.71","volume":"19386061.29","vol_ccy":"1938606.129","vol_ccy_quote":"3849400082.6676","confirm":1},{"ts":1774656000000,"open":"1991.71","high":"2007.46","low":"1981.28","close":"1996.47","volume":"7041666.91","vol_ccy":"704166.691","vol_ccy_quote":"1405467821.46093","confirm":1},{"ts":1774699200000,"open":"1996.47","high":"2054.01","low":"1987.14","close":"1993.46","volume":"12827355.43","vol_ccy":"1282735.543","vol_ccy_quote":"2588185311.30644","confirm":1},{"ts":1774742400000,"open":"1993.47","high":"2018.93","low":"1990.18","close":"2002.66","volume":"7839950.64","vol_ccy":"783995.064","vol_ccy_quote":"1569718133.96996","confirm":1},{"ts":1774785600000,"open":"2002.67","high":"2008.94","low":"1936","close":"1983.26","volume":"17600843.67","vol_ccy":"1760084.367","vol_ccy_quote":"3492650037.76983","confirm":1},{"ts":1774828800000,"open":"1983.27","high":"2081.92","low":"1978.6","close":"2070.48","volume":"22963599.67","vol_ccy":"2296359.967","vol_ccy_quote":"4686004152.387","confirm":1},{"ts":1774872000000,"open":"2070.48","high":"2084.81","low":"2012","close":"2025.71","volume":"21671410.51","vol_ccy":"2167141.051","vol_ccy_quote":"4443916213.99804","confirm":1},{"ts":1774915200000,"open":"2025.7","high":"2091.88","low":"2010.79","close":"2040.1","volume":"21198586.19","vol_ccy":"2119858.619","vol_ccy_quote":"4342018664.75325","confirm":1},{"ts":1774958400000,"open":"2040.09","high":"2124.44","low":"2033.88","close":"2104.51","volume":"33587823.88","vol_ccy":"3358782.388","vol_ccy_quote":"6985560180.31762","confirm":1},{"ts":1775001600000,"open":"2104.51","high":"2157.1","low":"2079.05","close":"2134.19","volume":"21571828.98","vol_ccy":"2157182.898","vol_ccy_quote":"4581710055.10153","confirm":1},{"ts":1775044800000,"open":"2134.2","high":"2167.42","low":"2107.04","close":"2138.86","volume":"22061279.4","vol_ccy":"2206127.94","vol_ccy_quote":"4710283867.27552","confirm":1},{"ts":1775088000000,"open":"2138.85","high":"2158.9","low":"2021.69","close":"2032.11","volume":"24911383.97","vol_ccy":"2491138.397","vol_ccy_quote":"5170033329.49733","confirm":1},{"ts":1775131200000,"open":"2032.1","high":"2075.66","low":"2015.41","close":"2056.03","volume":"21179729.93","vol_ccy":"2117972.993","vol_ccy_quote":"4341119165.60733","confirm":1},{"ts":1775174400000,"open":"2056.03","high":"2074.88","low":"2039.12","close":"2062.07","volume":"9807122.94","vol_ccy":"980712.294","vol_ccy_quote":"2017099600.67067","confirm":1},{"ts":1775217600000,"open":"2062.08","high":"2082","low":"2040.5","close":"2052.95","volume":"9235368.5","vol_ccy":"923536.85","vol_ccy_quote":"1896630244.10779","confirm":1},{"ts":1775260800000,"open":"2052.95","high":"2057","low":"2046.59","close":"2051","volume":"3546379.72","vol_ccy":"354637.972","vol_ccy_quote":"727375530.50099","confirm":1},{"ts":1775304000000,"open":"2051","high":"2083.36","low":"2043","close":"2064.66","volume":"7134009.81","vol_ccy":"713400.981","vol_ccy_quote":"1470047778.90762","confirm":1},{"ts":1775347200000,"open":"2064.66","high":"2065.08","low":"2026.01","close":"2041","volume":"7823807.2","vol_ccy":"782380.72","vol_ccy_quote":"1599214476.84542","confirm":1},{"ts":1775390400000,"open":"2041","high":"2123","low":"2020.01","close":"2109.32","volume":"17236100.82","vol_ccy":"1723610.082","vol_ccy_quote":"3557359513.10579","confirm":1},{"ts":1775433600000,"open":"2109.33","high":"2174.07","low":"2109.33","close":"2150.74","volume":"20228355.69","vol_ccy":"2022835.569","vol_ccy_quote":"4324147118.86252","confirm":1},{"ts":1775476800000,"open":"2150.74","high":"2169","low":"2086","close":"2106.27","volume":"24096049.4","vol_ccy":"2409604.94","vol_ccy_quote":"5152424239.34285","confirm":1},{"ts":1775520000000,"open":"2106.27","high":"2132.94","low":"2080.63","close":"2088.68","volume":"18536643","vol_ccy":"1853664.3","vol_ccy_quote":"3904693748.8695","confirm":1},{"ts":1775563200000,"open":"2088.69","high":"2273.53","low":"2057","close":"2239.25","volume":"39655204.15","vol_ccy":"3965520.415","vol_ccy_quote":"8498823757.69718","confirm":1},{"ts":1775606400000,"open":"2239.25","high":"2263.4","low":"2226.31","close":"2246.5","volume":"16355607.3","vol_ccy":"1635560.73","vol_ccy_quote":"3669738542.9539","confirm":1},{"ts":1775649600000,"open":"2246.5","high":"2269.8","low":"2178.1","close":"2189.14","volume":"27132254.57","vol_ccy":"2713225.457","vol_ccy_quote":"6020611207.70776","confirm":1},{"ts":1775692800000,"open":"2189.14","high":"2196.96","low":"2160","close":"2179.29","volume":"13423712.32","vol_ccy":"1342371.232","vol_ccy_quote":"2927862273.22492","confirm":1},{"ts":1775736000000,"open":"2179.3","high":"2246.04","low":"2156.02","close":"2189.02","volume":"30153774.14","vol_ccy":"3015377.414","vol_ccy_quote":"6632234642.82888","confirm":1},{"ts":1775779200000,"open":"2189.02","high":"2223.35","low":"2174.77","close":"2214.5","volume":"14561647.16","vol_ccy":"1456164.716","vol_ccy_quote":"3195449553.30845","confirm":1},{"ts":1775822400000,"open":"2214.5","high":"2258","low":"2206.45","close":"2244.04","volume":"21109886.95","vol_ccy":"2110988.695","vol_ccy_quote":"4718718424.06172","confirm":1},{"ts":1775865600000,"open":"2244.04","high":"2251.17","low":"2228.06","close":"2244.89","volume":"7420633.64","vol_ccy":"742063.364","vol_ccy_quote":"1661369415.25202","confirm":1},{"ts":1775908800000,"open":"2244.9","high":"2329.85","low":"2232.12","close":"2283.73","volume":"17874778.96","vol_ccy":"1787477.896","vol_ccy_quote":"4081135878.1173","confirm":1},{"ts":1775952000000,"open":"2283.73","high":"2287.99","low":"2190.6","close":"2203.53","volume":"17831831.01","vol_ccy":"1783183.101","vol_ccy_quote":"3968251976.63677","confirm":1},{"ts":1775995200000,"open":"2203.52","high":"2218","low":"2173","close":"2190.46","volume":"14144762.41","vol_ccy":"1414476.241","vol_ccy_quote":"3101630883.42479","confirm":1},{"ts":1776038400000,"open":"2190.46","high":"2208.31","low":"2177.01","close":"2186.56","volume":"10000622.13","vol_ccy":"1000062.213","vol_ccy_quote":"2190996989.76028","confirm":1},{"ts":1776081600000,"open":"2186.56","high":"2396","low":"2173.16","close":"2368.29","volume":"39612667.34","vol_ccy":"3961266.734","vol_ccy_quote":"8975475575.703","confirm":1},{"ts":1776124800000,"open":"2368.28","high":"2396.6","low":"2352.53","close":"2373.41","volume":"16304844.2","vol_ccy":"1630484.42","vol_ccy_quote":"3870936822.75824","confirm":1},{"ts":1776168000000,"open":"2373.41","high":"2416.4","low":"2301.38","close":"2321.26","volume":"29895537.7","vol_ccy":"2989553.77","vol_ccy_quote":"7038453228.09077","confirm":1},{"ts":1776211200000,"open":"2321.25","high":"2342.63","low":"2306.42","close":"2336.28","volume":"12476476.86","vol_ccy":"1247647.686","vol_ccy_quote":"2900124157.5413","confirm":1},{"ts":1776254400000,"open":"2336.28","high":"2385.11","low":"2316.2","close":"2358.89","volume":"20091365.96","vol_ccy":"2009136.596","vol_ccy_quote":"4714318732.11154","confirm":1},{"ts":1776297600000,"open":"2358.89","high":"2368.66","low":"2327.01","close":"2334.69","volume":"11340985.32","vol_ccy":"1134098.532","vol_ccy_quote":"2661300932.1616","confirm":1},{"ts":1776340800000,"open":"2334.69","high":"2363.94","low":"2281.85","close":"2346.91","volume":"26935657.46","vol_ccy":"2693565.746","vol_ccy_quote":"6263368865.24775","confirm":1},{"ts":1776384000000,"open":"2346.9","high":"2377.53","low":"2315.7","close":"2353.38","volume":"16079957.66","vol_ccy":"1607995.766","vol_ccy_quote":"3766515502.33797","confirm":1},{"ts":1776427200000,"open":"2353.38","high":"2464.99","low":"2347.91","close":"2417.61","volume":"35840924.83","vol_ccy":"3584092.483","vol_ccy_quote":"8677383588.16006","confirm":1},{"ts":1776470400000,"open":"2417.61","high":"2426.58","low":"2342.51","close":"2352.12","volume":"15416148.99","vol_ccy":"1541614.899","vol_ccy_quote":"3676328144.38103","confirm":1},{"ts":1776513600000,"open":"2352.13","high":"2374.45","low":"2335.72","close":"2349.25","volume":"10258041.45","vol_ccy":"1025804.145","vol_ccy_quote":"2416292690.50543","confirm":1},{"ts":1776556800000,"open":"2349.26","high":"2354.18","low":"2295.17","close":"2327.73","volume":"13601079.08","vol_ccy":"1360107.908","vol_ccy_quote":"3159904035.26782","confirm":1},{"ts":1776600000000,"open":"2327.74","high":"2348.82","low":"2251.05","close":"2262.48","volume":"20335055.6","vol_ccy":"2033505.56","vol_ccy_quote":"4679904719.10592","confirm":1},{"ts":1776643200000,"open":"2262.49","high":"2333.49","low":"2258.51","close":"2307.14","volume":"17265216.2","vol_ccy":"1726521.62","vol_ccy_quote":"3959000263.77964","confirm":1},{"ts":1776686400000,"open":"2307.14","high":"2345.42","low":"2277.23","close":"2312.4","volume":"21146231.39","vol_ccy":"2114623.139","vol_ccy_quote":"4890702156.00728","confirm":1},{"ts":1776729600000,"open":"2312.4","high":"2338","low":"2297","close":"2319.01","volume":"11531719.12","vol_ccy":"1153171.912","vol_ccy_quote":"2673266181.63461","confirm":1},{"ts":1776772800000,"open":"2319.01","high":"2331.31","low":"2282","close":"2326.2","volume":"23146605.07","vol_ccy":"2314660.507","vol_ccy_quote":"5342608975.1341","confirm":1},{"ts":1776816000000,"open":"2326.2","high":"2413.48","low":"2311.9","close":"2397.39","volume":"22172286.63","vol_ccy":"2217228.663","vol_ccy_quote":"5261513506.9155","confirm":1},{"ts":1776859200000,"open":"2397.4","high":"2422.79","low":"2372.03","close":"2372.93","volume":"19100216.8","vol_ccy":"1910021.68","vol_ccy_quote":"4584276115.12965","confirm":1},{"ts":1776902400000,"open":"2372.94","high":"2382.19","low":"2303.01","close":"2327.94","volume":"21315634.57","vol_ccy":"2131563.457","vol_ccy_quote":"4990878869.44988","confirm":1},{"ts":1776945600000,"open":"2327.93","high":"2343","low":"2283.59","close":"2328.97","volume":"17628867.68","vol_ccy":"1762886.768","vol_ccy_quote":"4087021775.6247","confirm":1},{"ts":1776988800000,"open":"2328.98","high":"2336.4","low":"2298.2","close":"2326.61","volume":"12661885.61","vol_ccy":"1266188.561","vol_ccy_quote":"2931949656.65265","confirm":1},{"ts":1777032000000,"open":"2326.61","high":"2330.96","low":"2300.01","close":"2314.05","volume":"11659691.62","vol_ccy":"1165969.162","vol_ccy_quote":"2700859698.47295","confirm":1},{"ts":1777075200000,"open":"2314.05","high":"2321.86","low":"2310.05","close":"2312.97","volume":"3661668.98","vol_ccy":"366166.898","vol_ccy_quote":"848130678.86683","confirm":1},{"ts":1777118400000,"open":"2312.97","high":"2319.67","low":"2298.64","close":"2318.42","volume":"5203956.57","vol_ccy":"520395.657","vol_ccy_quote":"1202644245.38294","confirm":1},{"ts":1777161600000,"open":"2318.43","high":"2337.75","low":"2305.63","close":"2334.74","volume":"7243922.38","vol_ccy":"724392.238","vol_ccy_quote":"1684530160.35819","confirm":1},{"ts":1777204800000,"open":"2334.74","high":"2379.99","low":"2323","close":"2368.22","volume":"14505309.96","vol_ccy":"1450530.996","vol_ccy_quote":"3415956242.01651","confirm":1},{"ts":1777248000000,"open":"2368.23","high":"2404","low":"2307.47","close":"2318.76","volume":"22047159.41","vol_ccy":"2204715.941","vol_ccy_quote":"5184001983.07424","confirm":1},{"ts":1777291200000,"open":"2318.75","high":"2329","low":"2263.25","close":"2302.7","volume":"18635733.85","vol_ccy":"1863573.385","vol_ccy_quote":"4273746866.17368","confirm":1},{"ts":1777334400000,"open":"2302.7","high":"2309.99","low":"2267.25","close":"2274.58","volume":"11388065.42","vol_ccy":"1138806.542","vol_ccy_quote":"2602023749.67894","confirm":1},{"ts":1777377600000,"open":"2274.58","high":"2304.85","low":"2256.3","close":"2288.27","volume":"15123347.85","vol_ccy":"1512334.785","vol_ccy_quote":"3447357343.8412","confirm":1},{"ts":1777420800000,"open":"2288.26","high":"2346.27","low":"2278.01","close":"2330.46","volume":"18692115.64","vol_ccy":"1869211.564","vol_ccy_quote":"4336515412.65149","confirm":1},{"ts":1777464000000,"open":"2330.46","high":"2330.8","low":"2218.82","close":"2251.92","volume":"29193048.22","vol_ccy":"2919304.822","vol_ccy_quote":"6618796439.59839","confirm":1},{"ts":1777507200000,"open":"2251.92","high":"2278.51","low":"2230.38","close":"2257.33","volume":"14692694.71","vol_ccy":"1469269.471","vol_ccy_quote":"3313695224.54439","confirm":1},{"ts":1777550400000,"open":"2257.32","high":"2275","low":"2245.29","close":"2256.74","volume":"10278882.77","vol_ccy":"1027888.277","vol_ccy_quote":"2323327489.51009","confirm":1},{"ts":1777593600000,"open":"2256.75","high":"2294.71","low":"2256.26","close":"2285.16","volume":"10080199.66","vol_ccy":"1008019.966","vol_ccy_quote":"2297341065.08819","confirm":1},{"ts":1777636800000,"open":"2285.16","high":"2325","low":"2277.41","close":"2294.37","volume":"19470075.18","vol_ccy":"1947007.518","vol_ccy_quote":"4484935661.40152","confirm":1},{"ts":1777680000000,"open":"2294.37","high":"2307.88","low":"2291.12","close":"2301.14","volume":"4471800.9","vol_ccy":"447180.09","vol_ccy_quote":"1028776922.13834","confirm":1},{"ts":1777723200000,"open":"2301.13","high":"2343.56","low":"2300.01","close":"2316.25","volume":"6197319.93","vol_ccy":"619731.993","vol_ccy_quote":"1435563306.76036","confirm":1},{"ts":1777766400000,"open":"2316.24","high":"2327","low":"2296.36","close":"2318.65","volume":"7295525.57","vol_ccy":"729552.557","vol_ccy_quote":"1684402263.85176","confirm":1},{"ts":1777809600000,"open":"2318.65","high":"2356.01","low":"2313.02","close":"2321.95","volume":"10792790.99","vol_ccy":"1079279.099","vol_ccy_quote":"2516375903.80697","confirm":1},{"ts":1777852800000,"open":"2321.95","high":"2399.87","low":"2308.01","close":"2336.16","volume":"28055460.13","vol_ccy":"2805546.013","vol_ccy_quote":"6603873168.14165","confirm":1},{"ts":1777896000000,"open":"2336.15","high":"2382.06","low":"2324.25","close":"2346","volume":"19820160.37","vol_ccy":"1982016.037","vol_ccy_quote":"4665053062.15569","confirm":1},{"ts":1777939200000,"open":"2346","high":"2389.63","low":"2343.72","close":"2378.67","volume":"11985010.19","vol_ccy":"1198501.019","vol_ccy_quote":"2845785520.60291","confirm":1},{"ts":1777982400000,"open":"2378.68","high":"2399","low":"2352","close":"2359.7","volume":"17850643.73","vol_ccy":"1785064.373","vol_ccy_quote":"4243179477.88979","confirm":1},{"ts":1778025600000,"open":"2359.7","high":"2423.77","low":"2353","close":"2409.78","volume":"19554813.44","vol_ccy":"1955481.344","vol_ccy_quote":"4670741335.02693","confirm":1},{"ts":1778068800000,"open":"2409.77","high":"2412.98","low":"2335.31","close":"2350.15","volume":"21749710.77","vol_ccy":"2174971.077","vol_ccy_quote":"5144905773.78487","confirm":1},{"ts":1778112000000,"open":"2350.15","high":"2351.81","low":"2311.44","close":"2329.38","volume":"14764383.43","vol_ccy":"1476438.343","vol_ccy_quote":"3438007267.74403","confirm":1},{"ts":1778155200000,"open":"2329.38","high":"2336.83","low":"2278.13","close":"2290.61","volume":"18445352.53","vol_ccy":"1844535.253","vol_ccy_quote":"4239830239.34129","confirm":1},{"ts":1778198400000,"open":"2290.62","high":"2299.08","low":"2262.45","close":"2294.5","volume":"11888734","vol_ccy":"1188873.4","vol_ccy_quote":"2710638290.82674","confirm":1},{"ts":1778241600000,"open":"2294.5","high":"2320.59","low":"2268.37","close":"2306.34","volume":"15123174.63","vol_ccy":"1512317.463","vol_ccy_quote":"3472413266.28703","confirm":1},{"ts":1778284800000,"open":"2306.34","high":"2324.54","low":"2303.52","close":"2313.85","volume":"5698778.66","vol_ccy":"569877.866","vol_ccy_quote":"1319094158.74441","confirm":1},{"ts":1778328000000,"open":"2313.85","high":"2337.74","low":"2297.57","close":"2325.42","volume":"8455879.98","vol_ccy":"845587.998","vol_ccy_quote":"1962135021.3449","confirm":1},{"ts":1778371200000,"open":"2325.42","high":"2333.81","low":"2317.39","close":"2321.61","volume":"5026209.54","vol_ccy":"502620.954","vol_ccy_quote":"1168761305.41569","confirm":1},{"ts":1778414400000,"open":"2321.61","high":"2383.11","low":"2310","close":"2370.61","volume":"21955436.45","vol_ccy":"2195543.645","vol_ccy_quote":"5159015333.02807","confirm":1},{"ts":1778457600000,"open":"2370.62","high":"2374.6","low":"2318.98","close":"2334.99","volume":"12316584.22","vol_ccy":"1231658.422","vol_ccy_quote":"2882788416.5351","confirm":1},{"ts":1778500800000,"open":"2335","high":"2345.13","low":"2302.1","close":"2338.84","volume":"13827128.57","vol_ccy":"1382712.857","vol_ccy_quote":"3218770022.41493","confirm":1},{"ts":1778544000000,"open":"2338.85","high":"2339.86","low":"2276.34","close":"2285.97","volume":"14850029.86","vol_ccy":"1485002.986","vol_ccy_quote":"3415748806.31873","confirm":1},{"ts":1778587200000,"open":"2285.97","high":"2294","low":"2255.01","close":"2274.05","volume":"15217577.16","vol_ccy":"1521757.716","vol_ccy_quote":"3460543496.61581","confirm":1},{"ts":1778630400000,"open":"2274.05","high":"2322.73","low":"2272.19","close":"2301.07","volume":"13535699.32","vol_ccy":"1353569.932","vol_ccy_quote":"3117979751.57141","confirm":1},{"ts":1778673600000,"open":"2301.07","high":"2306.88","low":"2233.01","close":"2257.66","volume":"20127945.51","vol_ccy":"2012794.551","vol_ccy_quote":"4553957306.63397","confirm":1},{"ts":1778716800000,"open":"2257.65","high":"2274.54","low":"2237.26","close":"2252.85","volume":"12888676.65","vol_ccy":"1288867.665","vol_ccy_quote":"2911506223.55906","confirm":1},{"ts":1778760000000,"open":"2252.86","high":"2318.55","low":"2245.04","close":"2282.32","volume":"22926121.21","vol_ccy":"2292612.121","vol_ccy_quote":"5245789346.85819","confirm":1},{"ts":1778803200000,"open":"2282.33","high":"2299.46","low":"2236.33","close":"2256.56","volume":"16912846.15","vol_ccy":"1691284.615","vol_ccy_quote":"3826455124.90461","confirm":1},{"ts":1778846400000,"open":"2256.56","high":"2259.98","low":"2203.25","close":"2223.68","volume":"18923510.95","vol_ccy":"1892351.095","vol_ccy_quote":"4208403948.73921","confirm":1},{"ts":1778889600000,"open":"2223.68","high":"2230.6","low":"2160.01","close":"2175.4","volume":"15678402.24","vol_ccy":"1567840.224","vol_ccy_quote":"3435552843.33781","confirm":1},{"ts":1778932800000,"open":"2175.4","high":"2187.99","low":"2169.09","close":"2179.7","volume":"5428320.98","vol_ccy":"542832.098","vol_ccy_quote":"1182239561.65692","confirm":1},{"ts":1778976000000,"open":"2179.69","high":"2197.77","low":"2167.02","close":"2191.1","volume":"8228203.2","vol_ccy":"822820.32","vol_ccy_quote":"1796664275.12295","confirm":1},{"ts":1779019200000,"open":"2191.09","high":"2197.15","low":"2081.14","close":"2129.6","volume":"15761990.1","vol_ccy":"1576199.01","vol_ccy_quote":"3394185809.68706","confirm":1},{"ts":1779062400000,"open":"2129.6","high":"2139.76","low":"2102.42","close":"2133.11","volume":"16058283.74","vol_ccy":"1605828.374","vol_ccy_quote":"3401101064.7083","confirm":1},{"ts":1779105600000,"open":"2133.11","high":"2156.71","low":"2076.01","close":"2129.03","volume":"29194860.23","vol_ccy":"2919486.023","vol_ccy_quote":"6176688445.91683","confirm":1},{"ts":1779148800000,"open":"2129.03","high":"2146.61","low":"2105.6","close":"2109.97","volume":"14090440.42","vol_ccy":"1409044.042","vol_ccy_quote":"2995793269.68821","confirm":1},{"ts":1779192000000,"open":"2109.97","high":"2126.82","low":"2092.4","close":"2110.93","volume":"14726542.25","vol_ccy":"1472654.225","vol_ccy_quote":"3109942119.50225","confirm":1},{"ts":1779235200000,"open":"2110.93","high":"2137.14","low":"2102.21","close":"2127.32","volume":"10648457.9","vol_ccy":"1064845.79","vol_ccy_quote":"2259794396.32126","confirm":1},{"ts":1779278400000,"open":"2127.31","high":"2148.57","low":"2112.35","close":"2128.66","volume":"16041107.82","vol_ccy":"1604110.782","vol_ccy_quote":"3419796985.05719","confirm":1},{"ts":1779321600000,"open":"2128.67","high":"2158.07","low":"2108.62","close":"2114.2","volume":"14717147.49","vol_ccy":"1471714.749","vol_ccy_quote":"3138175832.37979","confirm":1},{"ts":1779364800000,"open":"2114.2","high":"2153","low":"2103.18","close":"2132.91","volume":"17439681.27","vol_ccy":"1743968.127","vol_ccy_quote":"3713341069.27952","confirm":1},{"ts":1779408000000,"open":"2132.9","high":"2140.61","low":"2118.26","close":"2129.71","volume":"7676381.11","vol_ccy":"767638.111","vol_ccy_quote":"1633796534.46842","confirm":1},{"ts":1779451200000,"open":"2129.71","high":"2137.42","low":"2055.58","close":"2065.14","volume":"21837315.18","vol_ccy":"2183731.518","vol_ccy_quote":"4575298796.00744","confirm":1},{"ts":1779494400000,"open":"2065.15","high":"2071.33","low":"2006.47","close":"2030.29","volume":"15590952.79","vol_ccy":"1559095.279","vol_ccy_quote":"3180488292.67653","confirm":1},{"ts":1779537600000,"open":"2030.3","high":"2149.37","low":"2026.14","close":"2116.72","volume":"23223518.08","vol_ccy":"2322351.808","vol_ccy_quote":"4847660855.2434","confirm":1},{"ts":1779580800000,"open":"2116.72","high":"2131.46","low":"2111.35","close":"2124.99","volume":"6559355.29","vol_ccy":"655935.529","vol_ccy_quote":"1391246471.27024","confirm":1},{"ts":1779624000000,"open":"2125","high":"2125.74","low":"2060.59","close":"2099.01","volume":"15492375.91","vol_ccy":"1549237.591","vol_ccy_quote":"3245545771.70786","confirm":1},{"ts":1779667200000,"open":"2099","high":"2123.54","low":"2091.13","close":"2113.84","volume":"10177131.89","vol_ccy":"1017713.189","vol_ccy_quote":"2144886479.39728","confirm":1},{"ts":1779710400000,"open":"2113.85","high":"2141.42","low":"2101.3","close":"2111.81","volume":"11358477.2","vol_ccy":"1135847.72","vol_ccy_quote":"2410374693.67661","confirm":1},{"ts":1779753600000,"open":"2111.81","high":"2136.6","low":"2083.36","close":"2119.83","volume":"14810287.86","vol_ccy":"1481028.786","vol_ccy_quote":"3119552212.03004","confirm":1},{"ts":1779796800000,"open":"2119.83","high":"2139.62","low":"2054","close":"2072.99","volume":"23884318.49","vol_ccy":"2388431.849","vol_ccy_quote":"5002314546.20784","confirm":1},{"ts":1779840000000,"open":"2073","high":"2095.93","low":"2055.31","close":"2079.74","volume":"12384974.91","vol_ccy":"1238497.491","vol_ccy_quote":"2573503050.78628","confirm":1},{"ts":1779883200000,"open":"2079.73","high":"2096.78","low":"2014.34","close":"2024.02","volume":"22436406.21","vol_ccy":"2243640.621","vol_ccy_quote":"4609093875.67991","confirm":1},{"ts":1779926400000,"open":"2024.02","high":"2028.65","low":"1965.28","close":"1989","volume":"21677583.46","vol_ccy":"2167758.346","vol_ccy_quote":"4316212748.11646","confirm":1},{"ts":1779969600000,"open":"1989","high":"2029.49","low":"1966.01","close":"2009.05","volume":"21431517.5","vol_ccy":"2143151.75","vol_ccy_quote":"4284363485.72563","confirm":1},{"ts":1780012800000,"open":"2009.05","high":"2020.71","low":"1995.89","close":"2006.42","volume":"10620758.64","vol_ccy":"1062075.864","vol_ccy_quote":"2133553489.06723","confirm":1},{"ts":1780056000000,"open":"2006.43","high":"2045.55","low":"1975.35","close":"2013.44","volume":"27450663.49","vol_ccy":"2745066.349","vol_ccy_quote":"5533417831.26119","confirm":1},{"ts":1780099200000,"open":"2013.44","high":"2022.7","low":"2000.78","close":"2016.6","volume":"6326030.76","vol_ccy":"632603.076","vol_ccy_quote":"1274216471.43355","confirm":1},{"ts":1780142400000,"open":"2016.6","high":"2031.51","low":"2016.09","close":"2021.41","volume":"5616792.64","vol_ccy":"561679.264","vol_ccy_quote":"1136936473.62706","confirm":1},{"ts":1780185600000,"open":"2021.41","high":"2037.4","low":"2014.01","close":"2022.32","volume":"6646125.29","vol_ccy":"664612.529","vol_ccy_quote":"1346402389.43665","confirm":1},{"ts":1780228800000,"open":"2022.33","high":"2025.58","low":"1992.27","close":"2006.39","volume":"11183542.03","vol_ccy":"1118354.203","vol_ccy_quote":"2245243763.06865","confirm":1},{"ts":1780272000000,"open":"2006.4","high":"2020.83","low":"1970.12","close":"1980.6","volume":"16115872.99","vol_ccy":"1611587.299","vol_ccy_quote":"3212076503.81335","confirm":1},{"ts":1780315200000,"open":"1980.6","high":"2008.53","low":"1955","close":"2005.83","volume":"22731611.44","vol_ccy":"2273161.144","vol_ccy_quote":"4502276394.62343","confirm":1},{"ts":1780358400000,"open":"2005.84","high":"2006","low":"1961.89","close":"1977.65","volume":"17719473.78","vol_ccy":"1771947.378","vol_ccy_quote":"3516074547.18819","confirm":1},{"ts":1780401600000,"open":"1977.65","high":"1981.93","low":"1836.93","close":"1858.82","volume":"45637974.38","vol_ccy":"4563797.438","vol_ccy_quote":"8740838234.33601","confirm":1},{"ts":1780444800000,"open":"1858.79","high":"1892.79","low":"1815.08","close":"1877.49","volume":"24589479.02","vol_ccy":"2458947.902","vol_ccy_quote":"4574491864.38266","confirm":1},{"ts":1780488000000,"open":"1877.5","high":"1879.51","low":"1766","close":"1812.56","volume":"35336354.11","vol_ccy":"3533635.411","vol_ccy_quote":"6457561917.02192","confirm":1},{"ts":1780531200000,"open":"1812.57","high":"1820","low":"1714.94","close":"1750.77","volume":"46851210.19","vol_ccy":"4685121.019","vol_ccy_quote":"8296432758.23524","confirm":1},{"ts":1780574400000,"open":"1750.77","high":"1794.06","low":"1743.59","close":"1770.01","volume":"24910392.5","vol_ccy":"2491039.25","vol_ccy_quote":"4412609660.04097","confirm":1},{"ts":1780617600000,"open":"1770","high":"1774","low":"1620.06","close":"1662.4","volume":"48747062.24","vol_ccy":"4874706.224","vol_ccy_quote":"8239328214.38015","confirm":1},{"ts":1780660800000,"open":"1662.41","high":"1677","low":"1538.33","close":"1582.49","volume":"72373092.53","vol_ccy":"7237309.253","vol_ccy_quote":"11552924109.34405","confirm":1},{"ts":1780704000000,"open":"1582.5","high":"1600.89","low":"1503.6","close":"1557.93","volume":"35629525.73","vol_ccy":"3562952.573","vol_ccy_quote":"5543260896.40974","confirm":1},{"ts":1780747200000,"open":"1557.94","high":"1576.26","low":"1543.1","close":"1568.62","volume":"14654354.89","vol_ccy":"1465435.489","vol_ccy_quote":"2284294780.69505","confirm":1},{"ts":1780790400000,"open":"1568.62","high":"1647.65","low":"1563.03","close":"1629.16","volume":"25747691.03","vol_ccy":"2574769.103","vol_ccy_quote":"4145647162.19188","confirm":1},{"ts":1780833600000,"open":"1629.16","high":"1723.22","low":"1602","close":"1689.63","volume":"26774008.75","vol_ccy":"2677400.875","vol_ccy_quote":"4395086973.02095","confirm":1},{"ts":1780876800000,"open":"1689.62","high":"1711.31","low":"1643.54","close":"1682.78","volume":"24597530.17","vol_ccy":"2459753.017","vol_ccy_quote":"4116194838.97564","confirm":1},{"ts":1780920000000,"open":"1682.77","high":"1713.69","low":"1665","close":"1689.19","volume":"22570281.36","vol_ccy":"2257028.136","vol_ccy_quote":"3812520425.5786","confirm":1},{"ts":1780963200000,"open":"1689.18","high":"1695.89","low":"1653.6","close":"1670.78","volume":"19212391.38","vol_ccy":"1921239.138","vol_ccy_quote":"3217672384.99217","confirm":1},{"ts":1781006400000,"open":"1670.77","high":"1684.15","low":"1612.68","close":"1638.8","volume":"28239187.92","vol_ccy":"2823918.792","vol_ccy_quote":"4647967670.77967","confirm":1},{"ts":1781049600000,"open":"1638.81","high":"1646.31","low":"1605","close":"1619.07","volume":"18562381.21","vol_ccy":"1856238.121","vol_ccy_quote":"3018094973.38683","confirm":1},{"ts":1781092800000,"open":"1619.08","high":"1667.6","low":"1601.29","close":"1620.59","volume":"28768082.12","vol_ccy":"2876808.212","vol_ccy_quote":"4708941991.08142","confirm":1},{"ts":1781136000000,"open":"1620.6","high":"1673.64","low":"1620.6","close":"1665.84","volume":"15767109.04","vol_ccy":"1576710.904","vol_ccy_quote":"2602605528.67152","confirm":1},{"ts":1781179200000,"open":"1665.83","high":"1694.32","low":"1631.29","close":"1672.67","volume":"26323199.71","vol_ccy":"2632319.971","vol_ccy_quote":"4376286691.87999","confirm":1},{"ts":1781222400000,"open":"1672.67","high":"1684.76","low":"1651.02","close":"1672.76","volume":"13069040.36","vol_ccy":"1306904.036","vol_ccy_quote":"2181641149.81206","confirm":1},{"ts":1781265600000,"open":"1672.77","high":"1690.63","low":"1652.52","close":"1665.58","volume":"18676735.61","vol_ccy":"1867673.561","vol_ccy_quote":"3118296903.47816","confirm":1},{"ts":1781308800000,"open":"1665.58","high":"1679.5","low":"1661.3","close":"1677.39","volume":"6755055.07","vol_ccy":"675505.507","vol_ccy_quote":"1128553129.35871","confirm":1},{"ts":1781352000000,"open":"1677.38","high":"1697.4","low":"1670.39","close":"1680.35","volume":"7888086.64","vol_ccy":"788808.664","vol_ccy_quote":"1324714442.20526","confirm":1},{"ts":1781395200000,"open":"1680.36","high":"1690.81","low":"1667.45","close":"1672.93","volume":"6594668.36","vol_ccy":"659466.836","vol_ccy_quote":"1105983307.72858","confirm":1},{"ts":1781438400000,"open":"1672.94","high":"1731.8","low":"1653.61","close":"1724.6","volume":"16991313.21","vol_ccy":"1699131.321","vol_ccy_quote":"2871221366.47585","confirm":1},{"ts":1781481600000,"open":"1724.6","high":"1771.13","low":"1708.54","close":"1763.63","volume":"18814810.81","vol_ccy":"1881481.081","vol_ccy_quote":"3259510580.69293","confirm":1},{"ts":1781524800000,"open":"1763.63","high":"1848.65","low":"1759.27","close":"1795.01","volume":"37013762.83","vol_ccy":"3701376.283","vol_ccy_quote":"6708416846.40499","confirm":1},{"ts":1781568000000,"open":"1795.01","high":"1807.46","low":"1757.2","close":"1798.88","volume":"22928121.08","vol_ccy":"2292812.108","vol_ccy_quote":"4085572724.26481","confirm":1},{"ts":1781611200000,"open":"1798.88","high":"1838.88","low":"1762.53","close":"1792.41","volume":"26668458.38","vol_ccy":"2666845.838","vol_ccy_quote":"4789938975.00888","confirm":1},{"ts":1781654400000,"open":"1792.41","high":"1809.78","low":"1758.32","close":"1763.33","volume":"16996273.87","vol_ccy":"1699627.387","vol_ccy_quote":"3028384390.22473","confirm":1},{"ts":1781697600000,"open":"1763.34","high":"1795.52","low":"1724.83","close":"1749.66","volume":"36308674.71","vol_ccy":"3630867.471","vol_ccy_quote":"6386551098.32893","confirm":1},{"ts":1781740800000,"open":"1749.67","high":"1762.41","low":"1721.21","close":"1742.31","volume":"16855639.17","vol_ccy":"1685563.917","vol_ccy_quote":"2937228496.56445","confirm":1},{"ts":1781784000000,"open":"1742.31","high":"1752.39","low":"1670.38","close":"1710.14","volume":"28876691.72","vol_ccy":"2887669.172","vol_ccy_quote":"4928219002.92862","confirm":1},{"ts":1781827200000,"open":"1710.15","high":"1718.61","low":"1681.1","close":"1691.03","volume":"13137305.84","vol_ccy":"1313730.584","vol_ccy_quote":"2228597304.56267","confirm":1},{"ts":1781870400000,"open":"1691.04","high":"1714.88","low":"1678.24","close":"1710.09","volume":"13558890.1","vol_ccy":"1355889.01","vol_ccy_quote":"2304174384.71221","confirm":1},{"ts":1781913600000,"open":"1710.09","high":"1734.46","low":"1703","close":"1726.21","volume":"9432344.47","vol_ccy":"943234.447","vol_ccy_quote":"1622612914.42428","confirm":1},{"ts":1781956800000,"open":"1726.2","high":"1749.99","low":"1707.01","close":"1739.91","volume":"14766586.48","vol_ccy":"1476658.648","vol_ccy_quote":"2554287910.79134","confirm":1},{"ts":1782000000000,"open":"1739.9","high":"1741.42","low":"1717.3","close":"1724.48","volume":"7972540.14","vol_ccy":"797254.014","vol_ccy_quote":"1380356159.37434","confirm":1},{"ts":1782043200000,"open":"1724.48","high":"1738.73","low":"1700.02","close":"1706.12","volume":"11763676.07","vol_ccy":"1176367.607","vol_ccy_quote":"2023837073.81386","confirm":1},{"ts":1782086400000,"open":"1706.13","high":"1774.2","low":"1705.97","close":"1766.64","volume":"20842846.9","vol_ccy":"2084284.69","vol_ccy_quote":"3633421732.92749","confirm":1},{"ts":1782129600000,"open":"1766.65","high":"1779.41","low":"1715.58","close":"1727.4","volume":"21265288.4","vol_ccy":"2126528.84","vol_ccy_quote":"3714728354.32194","confirm":1},{"ts":1782172800000,"open":"1727.39","high":"1735.7","low":"1633.34","close":"1659.99","volume":"27715029.72","vol_ccy":"2771502.972","vol_ccy_quote":"4659743226.60185","confirm":1},{"ts":1782216000000,"open":"1659.99","high":"1673.77","low":"1644.01","close":"1666.38","volume":"17654419.02","vol_ccy":"1765441.902","vol_ccy_quote":"2929719531.0801","confirm":1},{"ts":1782259200000,"open":"1666.37","high":"1693","low":"1654.52","close":"1678.52","volume":"14560708.56","vol_ccy":"1456070.856","vol_ccy_quote":"2432272183.94998","confirm":1},{"ts":1782302400000,"open":"1678.51","high":"1680.6","low":"1551.23","close":"1621.55","volume":"48153083.17","vol_ccy":"4815308.317","vol_ccy_quote":"7758801221.49407","confirm":1},{"ts":1782345600000,"open":"1621.56","high":"1660.63","low":"1613.49","close":"1632.42","volume":"18646621.68","vol_ccy":"1864662.168","vol_ccy_quote":"3054876840.46257","confirm":1},{"ts":1782388800000,"open":"1632.42","high":"1650.72","low":"1530.01","close":"1567.09","volume":"47746179.53","vol_ccy":"4774617.953","vol_ccy_quote":"7520641928.2371","confirm":1},{"ts":1782432000000,"open":"1567.09","high":"1585.74","low":"1511","close":"1544.42","volume":"32779893","vol_ccy":"3277989.3","vol_ccy_quote":"5081071008.62932","confirm":1},{"ts":1782475200000,"open":"1544.41","high":"1594.95","low":"1520.31","close":"1577.89","volume":"31549463.32","vol_ccy":"3154946.332","vol_ccy_quote":"4927666701.17612","confirm":1},{"ts":1782518400000,"open":"1577.89","high":"1586.44","low":"1570.53","close":"1583.09","volume":"7508887.24","vol_ccy":"750888.724","vol_ccy_quote":"1186702834.81082","confirm":1},{"ts":1782561600000,"open":"1583.1","high":"1610.57","low":"1561.49","close":"1573.19","volume":"17101366.45","vol_ccy":"1710136.645","vol_ccy_quote":"2716610540.78306","confirm":1},{"ts":1782604800000,"open":"1573.19","high":"1585.69","low":"1561.55","close":"1582.07","volume":"10527708.77","vol_ccy":"1052770.877","vol_ccy_quote":"1657192181.37244","confirm":1},{"ts":1782648000000,"open":"1582.08","high":"1588.59","low":"1546.69","close":"1571.25","volume":"16465224.06","vol_ccy":"1646522.406","vol_ccy_quote":"2585461497.8006","confirm":1},{"ts":1782691200000,"open":"1571.26","high":"1589.46","low":"1549.24","close":"1574.21","volume":"20118292.36","vol_ccy":"2011829.236","vol_ccy_quote":"3163980024.94623","confirm":1},{"ts":1782734400000,"open":"1574.21","high":"1637.54","low":"1556.16","close":"1612.26","volume":"32116036.81","vol_ccy":"3211603.681","vol_ccy_quote":"5116223582.88946","confirm":1},{"ts":1782777600000,"open":"1612.27","high":"1614.27","low":"1575.06","close":"1577.9","volume":"16864384.49","vol_ccy":"1686438.449","vol_ccy_quote":"2679335815.07448","confirm":1},{"ts":1782820800000,"open":"1577.89","high":"1582.72","low":"1549.03","close":"1571.35","volume":"22861499.51","vol_ccy":"2286149.951","vol_ccy_quote":"3581631847.51143","confirm":1},{"ts":1782864000000,"open":"1571.36","high":"1604.21","low":"1551.6","close":"1569.25","volume":"21885219.36","vol_ccy":"2188521.936","vol_ccy_quote":"3457752056.33549","confirm":1},{"ts":1782907200000,"open":"1569.25","high":"1645.87","low":"1564.4","close":"1608.82","volume":"31397117.74","vol_ccy":"3139711.774","vol_ccy_quote":"5051412922.04829","confirm":1},{"ts":1782950400000,"open":"1608.82","high":"1654.65","low":"1596.32","close":"1649.4","volume":"23134962.66","vol_ccy":"2313496.266","vol_ccy_quote":"3767078718.42635","confirm":1},{"ts":1782993600000,"open":"1649.39","high":"1725.4","low":"1646.87","close":"1700","volume":"33547684.4","vol_ccy":"3354768.44","vol_ccy_quote":"5677279730.37682","confirm":1},{"ts":1783036800000,"open":"1700","high":"1748.5","low":"1694","close":"1741.66","volume":"20925633.22","vol_ccy":"2092563.322","vol_ccy_quote":"3604266901.0095","confirm":1},{"ts":1783080000000,"open":"1741.66","high":"1776","low":"1727","close":"1757.25","volume":"20412178.6","vol_ccy":"2041217.86","vol_ccy_quote":"3564684529.01779","confirm":1},{"ts":1783123200000,"open":"1757.26","high":"1764.74","low":"1743.13","close":"1757.27","volume":"9737134.84","vol_ccy":"973713.484","vol_ccy_quote":"1708971645.40394","confirm":1},{"ts":1783166400000,"open":"1757.28","high":"1808.58","low":"1757.28","close":"1780","volume":"19976229.95","vol_ccy":"1997622.995","vol_ccy_quote":"3565723802.14479","confirm":1},{"ts":1783209600000,"open":"1780","high":"1780.05","low":"1747.32","close":"1759.34","volume":"11789955.6","vol_ccy":"1178995.56","vol_ccy_quote":"2078682854.88729","confirm":1},{"ts":1783252800000,"open":"1759.33","high":"1807.66","low":"1755.36","close":"1784.86","volume":"14374352.05","vol_ccy":"1437435.205","vol_ccy_quote":"2559447742.88755","confirm":1},{"ts":1783296000000,"open":"1784.85","high":"1798.37","low":"1754.1","close":"1758.51","volume":"16644023.99","vol_ccy":"1664402.399","vol_ccy_quote":"2952689716.53508","confirm":1},{"ts":1783339200000,"open":"1758.52","high":"1834","low":"1727.16","close":"1798.99","volume":"34271066.99","vol_ccy":"3427106.699","vol_ccy_quote":"6081336180.61687","confirm":1},{"ts":1783382400000,"open":"1799","high":"1809.99","low":"1756.33","close":"1779.82","volume":"17276979.62","vol_ccy":"1727697.962","vol_ccy_quote":"3072454794.74599","confirm":1},{"ts":1783425600000,"open":"1779.82","high":"1812.97","low":"1759.75","close":"1770.58","volume":"23411356.16","vol_ccy":"2341135.616","vol_ccy_quote":"4178314073.06434","confirm":1},{"ts":1783468800000,"open":"1770.57","high":"1785.16","low":"1723.56","close":"1747.19","volume":"21027553.59","vol_ccy":"2102755.359","vol_ccy_quote":"3676449617.52322","confirm":1},{"ts":1783512000000,"open":"1747.18","high":"1750.85","low":"1712.32","close":"1742.58","volume":"18030180.32","vol_ccy":"1803018.032","vol_ccy_quote":"3123979666.95733","confirm":1},{"ts":1783555200000,"open":"1742.57","high":"1761.84","low":"1720.15","close":"1743.27","volume":"15772462.44","vol_ccy":"1577246.244","vol_ccy_quote":"2750232068.56479","confirm":1},{"ts":1783598400000,"open":"1743.28","high":"1759.3","low":"1731.04","close":"1744.33","volume":"13516928.28","vol_ccy":"1351692.828","vol_ccy_quote":"2356735408.73718","confirm":1},{"ts":1783641600000,"open":"1744.34","high":"1802.57","low":"1736.12","close":"1800.57","volume":"17878114.3","vol_ccy":"1787811.43","vol_ccy_quote":"3174654653.01385","confirm":1},{"ts":1783684800000,"open":"1800.57","high":"1812.82","low":"1773.26","close":"1795.99","volume":"15177088.31","vol_ccy":"1517708.831","vol_ccy_quote":"2720013716.3694","confirm":1},{"ts":1783728000000,"open":"1795.99","high":"1802.86","low":"1785.77","close":"1799.59","volume":"4698056.81","vol_ccy":"469805.681","vol_ccy_quote":"843868746.61413","confirm":1},{"ts":1783771200000,"open":"1799.59","high":"1829.5","low":"1785.1","close":"1786.91","volume":"14607603.79","vol_ccy":"1460760.379","vol_ccy_quote":"2647957692.93366","confirm":1},{"ts":1783814400000,"open":"1786.9","high":"1812.9","low":"1778.29","close":"1802.81","volume":"11789656.36","vol_ccy":"1178965.636","vol_ccy_quote":"2119940827.33317","confirm":1},{"ts":1783857600000,"open":"1802.81","high":"1826","low":"1796.33","close":"1805.86","volume":"10328412.79","vol_ccy":"1032841.279","vol_ccy_quote":"1872579400.86537","confirm":1},{"ts":1783900800000,"open":"1805.87","high":"1846.36","low":"1773.03","close":"1779.99","volume":"24624367.9","vol_ccy":"2462436.79","vol_ccy_quote":"4432355742.68365","confirm":1},{"ts":1783944000000,"open":"1779.99","high":"1785.82","low":"1747","close":"1775.82","volume":"20067706.07","vol_ccy":"2006770.607","vol_ccy_quote":"3547972145.59193","confirm":1},{"ts":1783987200000,"open":"1775.83","high":"1804.4","low":"1772.39","close":"1797.09","volume":"13818092.04","vol_ccy":"1381809.204","vol_ccy_quote":"2468983716.46113","confirm":1},{"ts":1784030400000,"open":"1797.1","high":"1897.99","low":"1793.35","close":"1891.12","volume":"32245945.65","vol_ccy":"3224594.565","vol_ccy_quote":"5995023485.58078","confirm":1},{"ts":1784073600000,"open":"1891.12","high":"1892.58","low":"1863.14","close":"1883.61","volume":"14300702.11","vol_ccy":"1430070.211","vol_ccy_quote":"2683726007.31916","confirm":1},{"ts":1784116800000,"open":"1883.61","high":"1946","low":"1878.14","close":"1917.04","volume":"28704183.98","vol_ccy":"2870418.398","vol_ccy_quote":"5515395161.66727","confirm":1},{"ts":1784160000000,"open":"1917.04","high":"1929.38","low":"1873.64","close":"1884.24","volume":"18590343.72","vol_ccy":"1859034.372","vol_ccy_quote":"3534730276.91468","confirm":1},{"ts":1784203200000,"open":"1884.24","high":"1893.79","low":"1856.25","close":"1863.86","volume":"18569991.87","vol_ccy":"1856999.187","vol_ccy_quote":"3483737971.95055","confirm":1},{"ts":1784246400000,"open":"1863.85","high":"1870.31","low":"1819.4","close":"1838.31","volume":"20788270.78","vol_ccy":"2078827.078","vol_ccy_quote":"3826984079.94381","confirm":1},{"ts":1784289600000,"open":"1838.3","high":"1855.65","low":"1802.34","close":"1840.99","volume":"20060882.76","vol_ccy":"2006088.276","vol_ccy_quote":"3667608653.45623","confirm":1},{"ts":1784332800000,"open":"1840.99","high":"1848.69","low":"1838.39","close":"1844.51","volume":"3669276.43","vol_ccy":"366927.643","vol_ccy_quote":"676445916.44952","confirm":1},{"ts":1784376000000,"open":"1844.51","high":"1868.85","low":"1836.41","close":"1861.76","volume":"7931431.16","vol_ccy":"793143.116","vol_ccy_quote":"1468750274.91437","confirm":1},{"ts":1784419200000,"open":"1861.76","high":"1879.81","low":"1857.23","close":"1870.51","volume":"8474972.24","vol_ccy":"847497.224","vol_ccy_quote":"1583916624.60008","confirm":1},{"ts":1784462400000,"open":"1870.5","high":"1878.96","low":"1850.08","close":"1871.31","volume":"10795980.81","vol_ccy":"1079598.081","vol_ccy_quote":"2014689823.25592","confirm":1},{"ts":1784505600000,"open":"1871.31","high":"1897","low":"1841","close":"1892.35","volume":"22178314.02","vol_ccy":"2217831.402","vol_ccy_quote":"4147344705.94163","confirm":1},{"ts":1784548800000,"open":"1892.34","high":"1917.55","low":"1852.24","close":"1903.75","volume":"22898049.84","vol_ccy":"2289804.984","vol_ccy_quote":"4323819881.45155","confirm":1},{"ts":1784592000000,"open":"1903.75","high":"1952.66","low":"1899.51","close":"1934.87","volume":"18980123.93","vol_ccy":"1898012.393","vol_ccy_quote":"3661844824.71918","confirm":1},{"ts":1784635200000,"open":"1934.87","high":"1944.46","low":"1911.54","close":"1929.21","volume":"14092704.72","vol_ccy":"1409270.472","vol_ccy_quote":"2717565816.82303","confirm":1},{"ts":1784678400000,"open":"1929.2","high":"1943.5","low":"1909.27","close":"1926.5","volume":"14742627.4","vol_ccy":"1474262.74","vol_ccy_quote":"2839346153.09081","confirm":1},{"ts":1784721600000,"open":"1926.51","high":"1956.86","low":"1912.08","close":"1933.48","volume":"24521180.09","vol_ccy":"2452118.009","vol_ccy_quote":"4746779055.68451","confirm":1},{"ts":1784764800000,"open":"1933.49","high":"1940.97","low":"1911.62","close":"1924.7","volume":"12221854.48","vol_ccy":"1222185.448","vol_ccy_quote":"2351464003.01766","confirm":1},{"ts":1784808000000,"open":"1924.71","high":"1926.9","low":"1867.51","close":"1877.45","volume":"22355441.3","vol_ccy":"2235544.13","vol_ccy_quote":"4230584055.47846","confirm":1},{"ts":1784851200000,"open":"1877.45","high":"1908.99","low":"1858.22","close":"1882.9","volume":"16519402.46","vol_ccy":"1651940.246","vol_ccy_quote":"3110447178.9357","confirm":1},{"ts":1784894400000,"open":"1882.9","high":"1885.08","low":"1846.9","close":"1860.75","volume":"16400403.15","vol_ccy":"1640040.315","vol_ccy_quote":"3051863112.27352","confirm":1},{"ts":1784937600000,"open":"1860.74","high":"1863.95","low":"1850.46","close":"1856.98","volume":"5023751.39","vol_ccy":"502375.139","vol_ccy_quote":"933224231.8131","confirm":1},{"ts":1784980800000,"open":"1856.99","high":"1876.79","low":"1856.01","close":"1873.8","volume":"6067161.96","vol_ccy":"606716.196","vol_ccy_quote":"1133778661.00741","confirm":1},{"ts":1785024000000,"open":"1873.8","high":"1888.81","low":"1872.8","close":"1884.98","volume":"5981085.91","vol_ccy":"598108.591","vol_ccy_quote":"1125488752.77997","confirm":1},{"ts":1785067200000,"open":"1884.99","high":"1966","low":"1881.04","close":"1953.75","volume":"19567098.6","vol_ccy":"1956709.86","vol_ccy_quote":"3760324517.74022","confirm":1},{"ts":1785110400000,"open":"1953.76","high":"1982.29","low":"1935.2","close":"1958.8","volume":"16372223.58","vol_ccy":"1637222.358","vol_ccy_quote":"3206190229.35084","confirm":1},{"ts":1785153600000,"open":"1958.81","high":"1977.48","low":"1880.7","close":"1891.55","volume":"28306091.39","vol_ccy":"2830609.139","vol_ccy_quote":"5475858578.50629","confirm":1},{"ts":1785196800000,"open":"1891.55","high":"1893.56","low":"1865.16","close":"1875.78","volume":"12946530.96","vol_ccy":"1294653.096","vol_ccy_quote":"2432435409.33073","confirm":1},{"ts":1785240000000,"open":"1875.79","high":"1929.96","low":"1855.75","close":"1921.15","volume":"27233001.94","vol_ccy":"2723300.194","vol_ccy_quote":"5171031779.36558","confirm":1},{"ts":1785283200000,"open":"1921.15","high":"1928.22","low":"1883.21","close":"1914.16","volume":"15776177.87","vol_ccy":"1577617.787","vol_ccy_quote":"3012884712.09954","confirm":1},{"ts":1785326400000,"open":"1914.15","high":"1936.6","low":"1872","close":"1909.77","volume":"25489828.82","vol_ccy":"2548982.882","vol_ccy_quote":"4848816119.88012","confirm":1},{"ts":1785369600000,"open":"1909.77","high":"1925.9","low":"1892.65","close":"1922.28","volume":"12110738.81","vol_ccy":"1211073.881","vol_ccy_quote":"2313369113.72605","confirm":1},{"ts":1785412800000,"open":"1922.28","high":"1936.33","low":"1912.1","close":"1917.53","volume":"12520756.71","vol_ccy":"1252075.671","vol_ccy_quote":"2407688278.12612","confirm":1},{"ts":1785456000000,"open":"1917.53","high":"1935.44","low":"1876.14","close":"1883.71","volume":"15057958.56","vol_ccy":"1505795.856","vol_ccy_quote":"2862703945.48988","confirm":1},{"ts":1785499200000,"open":"1883.7","high":"1889.68","low":"1847.56","close":"1861.69","volume":"17577902.38","vol_ccy":"1757790.238","vol_ccy_quote":"3280194071.71068","confirm":1},{"ts":1785542400000,"open":"1861.69","high":"1871","low":"1861.52","close":"1866.15","volume":"3668689.5","vol_ccy":"366868.95","vol_ccy_quote":"684888788.36094","confirm":1},{"ts":1785585600000,"open":"1866.14","high":"1874.44","low":"1820.77","close":"1844.06","volume":"12241549.35","vol_ccy":"1224154.935","vol_ccy_quote":"2260196053.94548","confirm":1},{"ts":1785628800000,"open":"1844.06","high":"1883.98","low":"1843.13","close":"1851.9","volume":"12414104.57","vol_ccy":"1241410.457","vol_ccy_quote":"2318394354.66501","confirm":1},{"ts":1785672000000,"open":"1851.89","high":"1898","low":"1851.3","close":"1884.16","volume":"10371122.17","vol_ccy":"1037112.217","vol_ccy_quote":"1942941251.4116","confirm":1},{"ts":1785715200000,"open":"1884.16","high":"1884.93","low":"1826.88","close":"1838.86","volume":"16086805.78","vol_ccy":"1608680.578","vol_ccy_quote":"2977020876.11338","confirm":1},{"ts":1785758400000,"open":"1838.86","high":"1875.61","low":"1835.43","close":"1859.77","volume":"14443448.36","vol_ccy":"1444344.836","vol_ccy_quote":"2686416984.11822","confirm":1},{"ts":1785801600000,"open":"1859.77","high":"1873.99","low":"1847.25","close":"1871.77","volume":"10695060.78","vol_ccy":"1069506.078","vol_ccy_quote":"1991217194.43925","confirm":1},{"ts":1785844800000,"open":"1871.78","high":"1881.62","low":"1857.33","close":"1868.76","volume":"13244797.1","vol_ccy":"1324479.71","vol_ccy_quote":"2478079334.54424","confirm":1},{"ts":1785888000000,"open":"1868.76","high":"1877","low":"1860.4","close":"1868.07","volume":"8763014.66","vol_ccy":"876301.466","vol_ccy_quote":"1637616035.1896","confirm":1},{"ts":1785931200000,"open":"1868.06","high":"1927.76","low":"1855","close":"1907.99","volume":"25568189.08","vol_ccy":"2556818.908","vol_ccy_quote":"4835071544.3985","confirm":1},{"ts":1785974400000,"open":"1907.99","high":"1921.18","low":"1894.05","close":"1906.91","volume":"11711744.72","vol_ccy":"1171174.472","vol_ccy_quote":"2232759270.84992","confirm":1},{"ts":1786017600000,"open":"1906.91","high":"1919.4","low":"1891.21","close":"1903.35","volume":"9947764.5","vol_ccy":"994776.45","vol_ccy_quote":"1897063637.56636","confirm":1},{"ts":1786060800000,"open":"1903.35","high":"1920.52","low":"1893.5","close":"1915.58","volume":"8458670.68","vol_ccy":"845867.068","vol_ccy_quote":"1612145722.69661","confirm":1},{"ts":1786104000000,"open":"1915.58","high":"1944","low":"1902.72","close":"1912.97","volume":"15801917.88","vol_ccy":"1580191.788","vol_ccy_quote":"3035903686.19055","confirm":1},{"ts":1786147200000,"open":"1912.96","high":"1922.8","low":"1911.36","close":"1919.75","volume":"2620799.65","vol_ccy":"262079.965","vol_ccy_quote":"502296109.07608","confirm":1},{"ts":1786190400000,"open":"1919.76","high":"1925.71","low":"1914","close":"1916.29","volume":"2871966.1","vol_ccy":"287196.61","vol_ccy_quote":"551522502.37391","confirm":1},{"ts":1786233600000,"open":"1916.3","high":"1924.43","low":"1912","close":"1918.4","volume":"4160832.13","vol_ccy":"416083.213","vol_ccy_quote":"797525430.26519","confirm":1},{"ts":1786276800000,"open":"1918.39","high":"1937.91","low":"1906.34","close":"1910.01","volume":"6651432.68","vol_ccy":"665143.268","vol_ccy_quote":"1277616010.76916","confirm":1},{"ts":1786320000000,"open":"1910","high":"1931.92","low":"1905.01","close":"1919.74","volume":"10459621.07","vol_ccy":"1045962.107","vol_ccy_quote":"2007658822.6634","confirm":1},{"ts":1786363200000,"open":"1919.74","high":"1922.7","low":"1867.05","close":"1872.29","volume":"15657750.93","vol_ccy":"1565775.093","vol_ccy_quote":"2954114755.32934","confirm":1},{"ts":1786406400000,"open":"1872.29","high":"1894.8","low":"1870.01","close":"1892.2","volume":"6681462.99","vol_ccy":"668146.299","vol_ccy_quote":"1256303391.35733","confirm":1},{"ts":1786449600000,"open":"1892.19","high":"1897.55","low":"1852.37","close":"1881.7","volume":"13032106.43","vol_ccy":"1303210.643","vol_ccy_quote":"2442569330.18451","confirm":1},{"ts":1786492800000,"open":"1881.69","high":"1916","low":"1879.78","close":"1914.7","volume":"9201701.99","vol_ccy":"920170.199","vol_ccy_quote":"1746060841.15435","confirm":1},{"ts":1786536000000,"open":"1914.7","high":"1927","low":"1872.19","close":"1878.99","volume":"15102572.37","vol_ccy":"1510257.237","vol_ccy_quote":"2862756070.05096","confirm":1},{"ts":1786579200000,"open":"1878.99","high":"1899.48","low":"1872.33","close":"1879.79","volume":"9803613.44","vol_ccy":"980361.344","vol_ccy_quote":"1849048097.09965","confirm":1},{"ts":1786622400000,"open":"1879.79","high":"1896.61","low":"1862.41","close":"1885.38","volume":"12118015.25","vol_ccy":"1211801.525","vol_ccy_quote":"2281320341.672","confirm":1},{"ts":1786665600000,"open":"1885.39","high":"1890.71","low":"1868","close":"1877.41","volume":"6674017.96","vol_ccy":"667401.796","vol_ccy_quote":"1253574292.98011","confirm":1},{"ts":1786708800000,"open":"1877.41","high":"1887.59","low":"1863.03","close":"1881.26","volume":"8244434.76","vol_ccy":"824443.476","vol_ccy_quote":"1546143845.51872","confirm":1},{"ts":1786752000000,"open":"1881.26","high":"1885.75","low":"1874.26","close":"1878.49","volume":"2976911.54","vol_ccy":"297691.154","vol_ccy_quote":"559847873.93438","confirm":1},{"ts":1786795200000,"open":"1878.49","high":"1885.52","low":"1877.28","close":"1881.98","volume":"2328409.51","vol_ccy":"232840.951","vol_ccy_quote":"438385352.59067","confirm":1},{"ts":1786838400000,"open":"1881.98","high":"1884.74","low":"1876.2","close":"1880.15","volume":"1918580","vol_ccy":"191858","vol_ccy_quote":"360836640.81446","confirm":1},{"ts":1786881600000,"open":"1880.15","high":"1891.9","low":"1868","close":"1875.32","volume":"4648007.77","vol_ccy":"464800.777","vol_ccy_quote":"874035037.53388","confirm":1},{"ts":1786924800000,"open":"1875.32","high":"1911.8","low":"1871.71","close":"1903.56","volume":"12510079.97","vol_ccy":"1251007.997","vol_ccy_quote":"2373818902.27665","confirm":1},{"ts":1786968000000,"open":"1903.56","high":"1917.99","low":"1895.4","close":"1912.81","volume":"8686009.53","vol_ccy":"868600.953","vol_ccy_quote":"1655897532.05241","confirm":1},{"ts":1787011200000,"open":"1912.81","high":"1913.56","low":"1884.78","close":"1902.21","volume":"9078439.69","vol_ccy":"907843.969","vol_ccy_quote":"1722303340.53095","confirm":1},{"ts":1787054400000,"open":"1902.22","high":"1922.25","low":"1893.1","close":"1916.94","volume":"9726256.07","vol_ccy":"972625.607","vol_ccy_quote":"1859102139.66477","confirm":1},{"ts":1787097600000,"open":"1916.94","high":"1929.72","low":"1905.04","close":"1922.23","volume":"8678106.67","vol_ccy":"867810.667","vol_ccy_quote":"1662718212.83686","confirm":1},{"ts":1787140800000,"open":"1922.22","high":"2342.14","low":"1921.52","close":"2252.09","volume":"64500985.76","vol_ccy":"6450098.576","vol_ccy_quote":"13579538617.41911","confirm":1},{"ts":1787184000000,"open":"2252.1","high":"2318.53","low":"2220.88","close":"2295.6","volume":"25194255.39","vol_ccy":"2519425.539","vol_ccy_quote":"5718153959.16713","confirm":1},{"ts":1787227200000,"open":"2295.59","high":"2361.43","low":"2255","close":"2326.16","volume":"26265478.02","vol_ccy":"2626547.802","vol_ccy_quote":"6062535157.06119","confirm":1},{"ts":1787270400000,"open":"2326.15","high":"2449.95","low":"2324.3","close":"2370.65","volume":"34486405.15","vol_ccy":"3448640.515","vol_ccy_quote":"8210160094.54085","confirm":1},{"ts":1787313600000,"open":"2370.65","high":"2549.34","low":"2365.2","close":"2515.9","volume":"27957256.3","vol_ccy":"2795725.63","vol_ccy_quote":"6828723678.24939","confirm":1},{"ts":1787356800000,"open":"2515.91","high":"2529.77","low":"2380.25","close":"2423.7","volume":"23193820.53","vol_ccy":"2319382.053","vol_ccy_quote":"5694729156.14126","confirm":1},{"ts":1787400000000,"open":"2423.71","high":"2444.65","low":"2401.39","close":"2421.74","volume":"7185722.15","vol_ccy":"718572.215","vol_ccy_quote":"1740887584.8324","confirm":1},{"ts":1787443200000,"open":"2421.73","high":"2438.92","low":"2355.06","close":"2433.38","volume":"15821974.7","vol_ccy":"1582197.47","vol_ccy_quote":"3796848108.36034","confirm":1},{"ts":1787486400000,"open":"2433.38","high":"2485.35","low":"2385.78","close":"2462.67","volume":"17248362.15","vol_ccy":"1724836.215","vol_ccy_quote":"4221798404.15874","confirm":1},{"ts":1787529600000,"open":"2462.66","high":"2508.6","low":"2423","close":"2493.54","volume":"17258738.84","vol_ccy":"1725873.884","vol_ccy_quote":"4245213691.54356","confirm":1},{"ts":1787572800000,"open":"2493.54","high":"2533.32","low":"2453.1","close":"2481.08","volume":"23779146.26","vol_ccy":"2377914.626","vol_ccy_quote":"5929173182.30308","confirm":1},{"ts":1787616000000,"open":"2481.08","high":"2532.45","low":"2461.71","close":"2477.35","volume":"16282686.24","vol_ccy":"1628268.624","vol_ccy_quote":"4062432247.30281","confirm":1},{"ts":1787659200000,"open":"2477.35","high":"2484.99","low":"2413.56","close":"2441.9","volume":"15500589.05","vol_ccy":"1550058.905","vol_ccy_quote":"3809390502.32971","confirm":1},{"ts":1787702400000,"open":"2441.9","high":"2474.75","low":"2434.56","close":"2461.86","volume":"9959495.01","vol_ccy":"995949.501","vol_ccy_quote":"2448478154.45372","confirm":1},{"ts":1787745600000,"open":"2461.86","high":"2514.37","low":"2431.01","close":"2505.65","volume":"16310099.84","vol_ccy":"1631009.984","vol_ccy_quote":"4020467766.7704","confirm":1},{"ts":1787788800000,"open":"2505.66","high":"2566.26","low":"2480.56","close":"2500.69","volume":"19527203.29","vol_ccy":"1952720.329","vol_ccy_quote":"4911144885.91571","confirm":1},{"ts":1787832000000,"open":"2500.68","high":"2533.15","low":"2481.57","close":"2509.78","volume":"13455973.73","vol_ccy":"1345597.373","vol_ccy_quote":"3374777911.42492","confirm":1},{"ts":1787875200000,"open":"2509.79","high":"2535.35","low":"2474","close":"2504.01","volume":"12273902.69","vol_ccy":"1227390.269","vol_ccy_quote":"3067527645.16577","confirm":1},{"ts":1787918400000,"open":"2504.02","high":"2525.75","low":"2405.17","close":"2441.89","volume":"23262367.46","vol_ccy":"2326236.746","vol_ccy_quote":"5731966059.52411","confirm":1},{"ts":1787961600000,"open":"2441.89","high":"2447.99","low":"2428.76","close":"2434.94","volume":"3385012.87","vol_ccy":"338501.287","vol_ccy_quote":"824872571.54337","confirm":1},{"ts":1788004800000,"open":"2434.95","high":"2459.39","low":"2431.45","close":"2456.4","volume":"4346512.89","vol_ccy":"434651.289","vol_ccy_quote":"1063803194.02085","confirm":1},{"ts":1788048000000,"open":"2456.41","high":"2466.9","low":"2450.04","close":"2458.99","volume":"3631152.09","vol_ccy":"363115.209","vol_ccy_quote":"892106281.49358","confirm":1},{"ts":1788091200000,"open":"2458.99","high":"2534.48","low":"2386","close":"2415.7","volume":"22071463.52","vol_ccy":"2207146.352","vol_ccy_quote":"5463862942.36391","confirm":1},{"ts":1788134400000,"open":"2415.7","high":"2456.84","low":"2400.63","close":"2445.04","volume":"14127182.78","vol_ccy":"1412718.278","vol_ccy_quote":"3432473573.65459","confirm":1},{"ts":1788177600000,"open":"2445.05","high":"2489.76","low":"2435.5","close":"2466.54","volume":"12518527.98","vol_ccy":"1251852.798","vol_ccy_quote":"3083352767.84238","confirm":1},{"ts":1788220800000,"open":"2466.52","high":"2484.7","low":"2442.33","close":"2457.98","volume":"9735787.56","vol_ccy":"973578.756","vol_ccy_quote":"2397715776.20756","confirm":1},{"ts":1788264000000,"open":"2457.98","high":"2458.16","low":"2382.19","close":"2417.5","volume":"17671629.09","vol_ccy":"1767162.909","vol_ccy_quote":"4285492786.25702","confirm":1},{"ts":1788307200000,"open":"2417.51","high":"2429","low":"2355.56","close":"2380.8","volume":"18205790.78","vol_ccy":"1820579.078","vol_ccy_quote":"4357506995.52535","confirm":1},{"ts":1788350400000,"open":"2380.8","high":"2418.64","low":"2371.07","close":"2390.96","volume":"14660521.09","vol_ccy":"1466052.109","vol_ccy_quote":"3505879952.54986","confirm":1},{"ts":1788393600000,"open":"2390.96","high":"2419.99","low":"2368.73","close":"2405.89","volume":"13122161.96","vol_ccy":"1312216.196","vol_ccy_quote":"3146229811.60683","confirm":1},{"ts":1788436800000,"open":"2405.9","high":"2530.5","low":"2404.05","close":"2506.23","volume":"23742140.44","vol_ccy":"2374214.044","vol_ccy_quote":"5885960771.36197","confirm":1},{"ts":1788480000000,"open":"2506.23","high":"2548.37","low":"2495.77","close":"2521.99","volume":"13788694.04","vol_ccy":"1378869.404","vol_ccy_quote":"3470045003.91172","confirm":1},{"ts":1788523200000,"open":"2521.98","high":"2531.45","low":"2428.03","close":"2454.98","volume":"17460749.16","vol_ccy":"1746074.916","vol_ccy_quote":"4290045252.84959","confirm":1},{"ts":1788566400000,"open":"2454.98","high":"2459","low":"2443.61","close":"2452.88","volume":"3295848.67","vol_ccy":"329584.867","vol_ccy_quote":"808355769.78414","confirm":1},{"ts":1788609600000,"open":"2452.88","high":"2493.38","low":"2448","close":"2479.07","volume":"6159798.09","vol_ccy":"615979.809","vol_ccy_quote":"1522583866.52607","confirm":1},{"ts":1788652800000,"open":"2479.07","high":"2523.42","low":"2478.02","close":"2500.67","volume":"9046350.33","vol_ccy":"904635.033","vol_ccy_quote":"2262357577.00736","confirm":1},{"ts":1788696000000,"open":"2500.67","high":"2525.64","low":"2457.38","close":"2513.22","volume":"9626347.49","vol_ccy":"962634.749","vol_ccy_quote":"2398733111.12734","confirm":1},{"ts":1788739200000,"open":"2513.22","high":"2536.88","low":"2473","close":"2487.94","volume":"10888711.28","vol_ccy":"1088871.128","vol_ccy_quote":"2723566850.28458","confirm":1},{"ts":1788782400000,"open":"2487.94","high":"2510.84","low":"2463.56","close":"2488.99","volume":"10096034.79","vol_ccy":"1009603.479","vol_ccy_quote":"2510140088.45468","confirm":1},{"ts":1788825600000,"open":"2489","high":"2507.43","low":"2461.46","close":"2473.63","volume":"11406521.4","vol_ccy":"1140652.14","vol_ccy_quote":"2831183608.84991","confirm":1},{"ts":1788868800000,"open":"2473.63","high":"2507.57","low":"2440.43","close":"2484.11","volume":"13797036.14","vol_ccy":"1379703.614","vol_ccy_quote":"3418795851.69492","confirm":1},{"ts":1788912000000,"open":"2484.11","high":"2523","low":"2480.88","close":"2499.81","volume":"11895127.83","vol_ccy":"1189512.783","vol_ccy_quote":"2973958775.71584","confirm":1},{"ts":1788955200000,"open":"2499.81","high":"2520.45","low":"2441.98","close":"2467.02","volume":"16568390.77","vol_ccy":"1656839.077","vol_ccy_quote":"4117411718.03822","confirm":1},{"ts":1788998400000,"open":"2467.01","high":"2483.67","low":"2453.44","close":"2461.13","volume":"8365985.51","vol_ccy":"836598.551","vol_ccy_quote":"2066435924.33857","confirm":1},{"ts":1789041600000,"open":"2461.12","high":"2474.3","low":"2404.03","close":"2437.25","volume":"18998991.97","vol_ccy":"1899899.197","vol_ccy_quote":"4634259792.74255","confirm":1},{"ts":1789084800000,"open":"2437.25","high":"2483.84","low":"2436.45","close":"2457.35","volume":"9686301.05","vol_ccy":"968630.105","vol_ccy_quote":"2382440880.25509","confirm":1},{"ts":1789128000000,"open":"2457.35","high":"2667.35","low":"2432.25","close":"2515.45","volume":"41941509.08","vol_ccy":"4194150.908","vol_ccy_quote":"10696064129.21087","confirm":1},{"ts":1789171200000,"open":"2515.45","high":"2536.43","low":"2507.45","close":"2534.9","volume":"5551972.46","vol_ccy":"555197.246","vol_ccy_quote":"1399992333.1533","confirm":1},{"ts":1789214400000,"open":"2534.91","high":"2546.5","low":"2513.79","close":"2524.86","volume":"6021025.65","vol_ccy":"602102.565","vol_ccy_quote":"1523167916.46748","confirm":1},{"ts":1789257600000,"open":"2524.86","high":"2526.68","low":"2465.41","close":"2480.41","volume":"9479492.29","vol_ccy":"947949.229","vol_ccy_quote":"2365130091.5071","confirm":1},{"ts":1789300800000,"open":"2480.41","high":"2515.67","low":"2460.01","close":"2475.66","volume":"10486125.2","vol_ccy":"1048612.52","vol_ccy_quote":"2609721631.86292","confirm":1},{"ts":1789344000000,"open":"2475.65","high":"2534","low":"2462.42","close":"2508.2","volume":"11969227.28","vol_ccy":"1196922.728","vol_ccy_quote":"3001185817.05293","confirm":1},{"ts":1789387200000,"open":"2508.2","high":"2615","low":"2486.88","close":"2514.19","volume":"21119406.85","vol_ccy":"2111940.685","vol_ccy_quote":"5354630095.26859","confirm":1},{"ts":1789430400000,"open":"2514.18","high":"2518.73","low":"2463.12","close":"2475.32","volume":"12082307.63","vol_ccy":"1208230.763","vol_ccy_quote":"3007367445.141","confirm":1},{"ts":1789473600000,"open":"2475.31","high":"2485.83","low":"2356.18","close":"2397.08","volume":"31950938.16","vol_ccy":"3195093.816","vol_ccy_quote":"7720063260.32912","confirm":1},{"ts":1789516800000,"open":"2397.08","high":"2429.99","low":"2380.44","close":"2421.07","volume":"9553034.34","vol_ccy":"955303.434","vol_ccy_quote":"2294737333.80605","confirm":1},{"ts":1789560000000,"open":"2421.06","high":"2429.29","low":"2366.01","close":"2417.38","volume":"23093027.25","vol_ccy":"2309302.725","vol_ccy_quote":"5536951091.31768","confirm":1},{"ts":1789603200000,"open":"2417.38","high":"2454.88","low":"2412.45","close":"2441.48","volume":"10059847.6","vol_ccy":"1005984.76","vol_ccy_quote":"2449532723.90081","confirm":1},{"ts":1789646400000,"open":"2441.47","high":"2482.97","low":"2431.32","close":"2446.27","volume":"15671425.57","vol_ccy":"1567142.557","vol_ccy_quote":"3853305800.67079","confirm":1},{"ts":1789689600000,"open":"2446.27","high":"2520.99","low":"2435.55","close":"2506.96","volume":"14519498.96","vol_ccy":"1451949.896","vol_ccy_quote":"3613027007.1002","confirm":1},{"ts":1789732800000,"open":"2506.96","high":"2646","low":"2493.01","close":"2611.05","volume":"25689778.35","vol_ccy":"2568977.835","vol_ccy_quote":"6633605811.22158","confirm":1},{"ts":1789776000000,"open":"2611.04","high":"2663.3","low":"2601","close":"2638.64","volume":"9327899.75","vol_ccy":"932789.975","vol_ccy_quote":"2454258352.67131","confirm":1},{"ts":1789819200000,"open":"2638.64","high":"2672.54","low":"2616.4","close":"2631.46","volume":"7605233.78","vol_ccy":"760523.378","vol_ccy_quote":"2007465968.88772","confirm":1},{"ts":1789862400000,"open":"2631.46","high":"2631.78","low":"2563","close":"2577.93","volume":"11057056.23","vol_ccy":"1105705.623","vol_ccy_quote":"2858809299.81008","confirm":1},{"ts":1789905600000,"open":"2577.92","high":"2649","low":"2570.68","close":"2643.36","volume":"12594868.12","vol_ccy":"1259486.812","vol_ccy_quote":"3296284642.89301","confirm":1},{"ts":1789948800000,"open":"2643.36","high":"2748.38","low":"2642.08","close":"2723.96","volume":"23294136.84","vol_ccy":"2329413.684","vol_ccy_quote":"6263822963.79453","confirm":1},{"ts":1789992000000,"open":"2723.96","high":"2806.96","low":"2710.01","close":"2774.62","volume":"19597801.41","vol_ccy":"1959780.141","vol_ccy_quote":"5395229075.51561","confirm":1},{"ts":1790035200000,"open":"2774.62","high":"2776.8","low":"2714.56","close":"2741.17","volume":"12896539.07","vol_ccy":"1289653.907","vol_ccy_quote":"3533694993.26712","confirm":1},{"ts":1790078400000,"open":"2741.16","high":"2776.33","low":"2714.02","close":"2752.68","volume":"13744540.83","vol_ccy":"1374454.083","vol_ccy_quote":"3774653867.07039","confirm":1},{"ts":1790121600000,"open":"2752.68","high":"2787.83","low":"2715","close":"2726.93","volume":"12486932.74","vol_ccy":"1248693.274","vol_ccy_quote":"3435561813.63226","confirm":1},{"ts":1790164800000,"open":"2726.92","high":"2729.47","low":"2633.33","close":"2683.52","volume":"20468384.12","vol_ccy":"2046838.412","vol_ccy_quote":"5476435144.31865","confirm":1},{"ts":1790208000000,"open":"2683.52","high":"2703.38","low":"2626.07","close":"2646.25","volume":"12520392.49","vol_ccy":"1252039.249","vol_ccy_quote":"3340028128.75374","confirm":1},{"ts":1790251200000,"open":"2646.25","high":"2706.45","low":"2637.78","close":"2686.69","volume":"15237451.12","vol_ccy":"1523745.112","vol_ccy_quote":"4077941371.08885","confirm":1},{"ts":1790294400000,"open":"2686.68","high":"2742.95","low":"2665.51","close":"2715.97","volume":"11572349.15","vol_ccy":"1157234.915","vol_ccy_quote":"3123217402.89567","confirm":1},{"ts":1790337600000,"open":"2715.97","high":"2723.31","low":"2666.6","close":"2690.29","volume":"13475615.56","vol_ccy":"1347561.556","vol_ccy_quote":"3627576074.07242","confirm":1},{"ts":1790380800000,"open":"2690.29","high":"2696.87","low":"2678","close":"2687.83","volume":"4062737.08","vol_ccy":"406273.708","vol_ccy_quote":"1091607777.25902","confirm":1},{"ts":1790424000000,"open":"2687.83","high":"2695.81","low":"2662.22","close":"2694.85","volume":"4177715.96","vol_ccy":"417771.596","vol_ccy_quote":"1121425823.46202","confirm":1},{"ts":1790467200000,"open":"2694.86","high":"2724.2","low":"2688.66","close":"2708.63","volume":"5833075.95","vol_ccy":"583307.595","vol_ccy_quote":"1578653967.98411","confirm":1},{"ts":1790510400000,"open":"2708.64","high":"2716.67","low":"2668","close":"2687.29","volume":"7458908.12","vol_ccy":"745890.812","vol_ccy_quote":"2006155836.55705","confirm":1},{"ts":1790553600000,"open":"2687.28","high":"2703.2","low":"2633.8","close":"2667.78","volume":"11860835.9","vol_ccy":"1186083.59","vol_ccy_quote":"3150843248.17956","confirm":1},{"ts":1790596800000,"open":"2667.78","high":"2720","low":"2650.01","close":"2687.78","volume":"15123449.51","vol_ccy":"1512344.951","vol_ccy_quote":"4058028309.15474","confirm":1},{"ts":1790640000000,"open":"2687.78","high":"2738.28","low":"2650.69","close":"2731.04","volume":"13714327.03","vol_ccy":"1371432.703","vol_ccy_quote":"3696277098.70841","confirm":1},{"ts":1790683200000,"open":"2731.03","high":"2748.53","low":"2666.81","close":"2676.8","volume":"14375531.7","vol_ccy":"1437553.17","vol_ccy_quote":"3879989796.80212","confirm":1},{"ts":1790726400000,"open":"2676.8","high":"2699.7","low":"2656.57","close":"2696.45","volume":"8660713.99","vol_ccy":"866071.399","vol_ccy_quote":"2317890191.78955","confirm":1},{"ts":1790769600000,"open":"2696.44","high":"2737.9","low":"2666.03","close":"2684.73","volume":"16527387.52","vol_ccy":"1652738.752","vol_ccy_quote":"4458784665.60572","confirm":1},{"ts":1790812800000,"open":"2684.73","high":"2720.99","low":"2672","close":"2705.32","volume":"11351141.37","vol_ccy":"1135114.137","vol_ccy_quote":"3058849773.45509","confirm":1},{"ts":1790856000000,"open":"2705.32","high":"2713.76","low":"2672.1","close":"2705","volume":"11860064.96","vol_ccy":"1186006.496","vol_ccy_quote":"3193618036.30352","confirm":1},{"ts":1790899200000,"open":"2705","high":"2777.7","low":"2695.08","close":"2745","volume":"14563113.39","vol_ccy":"1456311.339","vol_ccy_quote":"3984067811.40373","confirm":1},{"ts":1790942400000,"open":"2745","high":"2768.55","low":"2646.9","close":"2667.55","volume":"19113750.31","vol_ccy":"1911375.031","vol_ccy_quote":"5167741697.23576","confirm":1},{"ts":1790985600000,"open":"2667.56","high":"2685.98","low":"2664.47","close":"2683.06","volume":"4362025.81","vol_ccy":"436202.581","vol_ccy_quote":"1168177510.89159","confirm":1},{"ts":1791028800000,"open":"2683.07","high":"2689.02","low":"2676.2","close":"2686.14","volume":"2666409.81","vol_ccy":"266640.981","vol_ccy_quote":"715406454.90698","confirm":1},{"ts":1791072000000,"open":"2686.15","high":"2706.99","low":"2685.47","close":"2698.92","volume":"3735300.65","vol_ccy":"373530.065","vol_ccy_quote":"1007279131.38862","confirm":1},{"ts":1791115200000,"open":"2698.92","high":"2739.43","low":"2690.07","close":"2725.97","volume":"6294516.38","vol_ccy":"629451.638","vol_ccy_quote":"1707701538.62888","confirm":1},{"ts":1791158400000,"open":"2725.97","high":"2736.84","low":"2693.06","close":"2717","volume":"10730856.28","vol_ccy":"1073085.628","vol_ccy_quote":"2915435974.39299","confirm":1},{"ts":1791201600000,"open":"2717","high":"2729.76","low":"2678.12","close":"2708.96","volume":"9180691.33","vol_ccy":"918069.133","vol_ccy_quote":"2483124683.52172","confirm":1},{"ts":1791244800000,"open":"2708.97","high":"2722.91","low":"2688.42","close":"2713.03","volume":"7517678.81","vol_ccy":"751767.881","vol_ccy_quote":"2034029937.50849","confirm":1},{"ts":1791288000000,"open":"2713.03","high":"2724.41","low":"2682.56","close":"2696.67","volume":"7827630.69","vol_ccy":"782763.069","vol_ccy_quote":"2117081006.95762","confirm":1},{"ts":1791331200000,"open":"2696.66","high":"2699","low":"2560.01","close":"2577.3","volume":"17872819.94","vol_ccy":"1787281.994","vol_ccy_quote":"4670812696.62765","confirm":1},{"ts":1791374400000,"open":"2577.3","high":"2583.55","low":"2532.55","close":"2572.82","volume":"12190267.74","vol_ccy":"1219026.774","vol_ccy_quote":"3123153991.95876","confirm":1},{"ts":1791417600000,"open":"2572.82","high":"2586","low":"2525.61","close":"2536.42","volume":"11686741.88","vol_ccy":"1168674.188","vol_ccy_quote":"2989932012.54178","confirm":1},{"ts":1791460800000,"open":"2536.43","high":"2541","low":"2405.03","close":"2473.68","volume":"32185923.93","vol_ccy":"3218592.393","vol_ccy_quote":"7940620466.62511","confirm":1},{"ts":1791504000000,"open":"2473.68","high":"2520.77","low":"2468.55","close":"2505.06","volume":"9828245.8","vol_ccy":"982824.58","vol_ccy_quote":"2450851162.69053","confirm":1},{"ts":1791547200000,"open":"2505.05","high":"2509.72","low":"2473","close":"2486.36","volume":"7258784.23","vol_ccy":"725878.423","vol_ccy_quote":"1806072497.31006","confirm":1},{"ts":1791590400000,"open":"2486.36","high":"2498.43","low":"2484.79","close":"2496","volume":"2446687.16","vol_ccy":"244668.716","vol_ccy_quote":"609994024.9032","confirm":1},{"ts":1791633600000,"open":"2496.01","high":"2518.31","low":"2494.36","close":"2504.76","volume":"3624277.11","vol_ccy":"362427.711","vol_ccy_quote":"908682635.35356","confirm":1},{"ts":1791676800000,"open":"2504.76","high":"2512.07","low":"2496.2","close":"2504.99","volume":"3085035.98","vol_ccy":"308503.598","vol_ccy_quote":"772147649.58684","confirm":1},{"ts":1791720000000,"open":"2504.99","high":"2554","low":"2499.61","close":"2535.64","volume":"8395681.62","vol_ccy":"839568.162","vol_ccy_quote":"2124333881.49802","confirm":1},{"ts":1791763200000,"open":"2535.63","high":"2578.44","low":"2532.38","close":"2545.14","volume":"10471161.09","vol_ccy":"1047116.109","vol_ccy_quote":"2675319027.45048","confirm":1},{"ts":1791806400000,"open":"2545.15","high":"2545.29","low":"2441.7","close":"2446","volume":"13379484.27","vol_ccy":"1337948.427","vol_ccy_quote":"3352067152.48443","confirm":1},{"ts":1791849600000,"open":"2446","high":"2537.8","low":"2407.5","close":"2499.49","volume":"20030695.03","vol_ccy":"2003069.503","vol_ccy_quote":"4979400591.12951","confirm":1},{"ts":1791892800000,"open":"2499.49","high":"2527.73","low":"2492.12","close":"2497.04","volume":"8392740.85","vol_ccy":"839274.085","vol_ccy_quote":"2105951448.62278","confirm":1},{"ts":1791936000000,"open":"2497.03","high":"2529.88","low":"2475.23","close":"2503.51","volume":"8946965.53","vol_ccy":"894696.553","vol_ccy_quote":"2241147533.38183","confirm":1},{"ts":1791979200000,"open":"2503.5","high":"2520","low":"2402","close":"2420.65","volume":"22503717.25","vol_ccy":"2250371.725","vol_ccy_quote":"5506451744.65383","confirm":1},{"ts":1792022400000,"open":"2420.66","high":"2428.66","low":"2315.26","close":"2362.39","volume":"20399906.73","vol_ccy":"2039990.673","vol_ccy_quote":"4833496860.68422","confirm":1},{"ts":1792065600000,"open":"2362.39","high":"2466.98","low":"2322.6","close":"2440.69","volume":"21591514.05","vol_ccy":"2159151.405","vol_ccy_quote":"5185559993.31139","confirm":1},{"ts":1792108800000,"open":"2440.69","high":"2492.97","low":"2422.7","close":"2476.39","volume":"10067604.69","vol_ccy":"1006760.469","vol_ccy_quote":"2471743251.17888","confirm":1},{"ts":1792152000000,"open":"2476.38","high":"2479.61","low":"2391.72","close":"2425.47","volume":"16415351.67","vol_ccy":"1641535.167","vol_ccy_quote":"3994071174.76439000","confirm":0}]}