{"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":"15m","max_candles":10000,"count":10000,"oldest_ts":1783192500000,"latest_ts":1792191600000,"updated_at":1792191644581,"status":"live","data":[{"ts":1783192500000,"open":"1789.73","high":"1795.86","low":"1789.38","close":"1794.39","volume":"215811.01","vol_ccy":"21581.101","vol_ccy_quote":"38679379.47165","confirm":1},{"ts":1783193400000,"open":"1794.39","high":"1797.48","low":"1790.72","close":"1795.81","volume":"186340.75","vol_ccy":"18634.075","vol_ccy_quote":"33442576.0571","confirm":1},{"ts":1783194300000,"open":"1795.8","high":"1795.8","low":"1790.01","close":"1792.02","volume":"130113.46","vol_ccy":"13011.346","vol_ccy_quote":"23328481.20243","confirm":1},{"ts":1783195200000,"open":"1792.01","high":"1795.2","low":"1790.68","close":"1793.85","volume":"135575.14","vol_ccy":"13557.514","vol_ccy_quote":"24317267.89133","confirm":1},{"ts":1783196100000,"open":"1793.85","high":"1793.85","low":"1782.63","close":"1783.99","volume":"488025.75","vol_ccy":"48802.575","vol_ccy_quote":"87141766.68564","confirm":1},{"ts":1783197000000,"open":"1783.99","high":"1789.33","low":"1783.5","close":"1788.99","volume":"162434.82","vol_ccy":"16243.482","vol_ccy_quote":"29026549.96147","confirm":1},{"ts":1783197900000,"open":"1788.99","high":"1789.67","low":"1786.32","close":"1786.32","volume":"88387.48","vol_ccy":"8838.748","vol_ccy_quote":"15805369.20682","confirm":1},{"ts":1783198800000,"open":"1786.32","high":"1790.9","low":"1785.36","close":"1789.5","volume":"159781.63","vol_ccy":"15978.163","vol_ccy_quote":"28570403.26213","confirm":1},{"ts":1783199700000,"open":"1789.51","high":"1792.39","low":"1789.1","close":"1791.89","volume":"158291.48","vol_ccy":"15829.148","vol_ccy_quote":"28353245.52691","confirm":1},{"ts":1783200600000,"open":"1791.88","high":"1793.77","low":"1788.67","close":"1788.73","volume":"129133.35","vol_ccy":"12913.335","vol_ccy_quote":"23139325.41045","confirm":1},{"ts":1783201500000,"open":"1788.72","high":"1790.07","low":"1787.53","close":"1788.48","volume":"102506.37","vol_ccy":"10250.637","vol_ccy_quote":"18338658.70676","confirm":1},{"ts":1783202400000,"open":"1788.48","high":"1788.7","low":"1784","close":"1786.17","volume":"115540","vol_ccy":"11554","vol_ccy_quote":"20633512.40294","confirm":1},{"ts":1783203300000,"open":"1786.16","high":"1788.21","low":"1783","close":"1784.88","volume":"105505.06","vol_ccy":"10550.506","vol_ccy_quote":"18832944.67385","confirm":1},{"ts":1783204200000,"open":"1784.88","high":"1785.5","low":"1784.2","close":"1784.5","volume":"57180.69","vol_ccy":"5718.069","vol_ccy_quote":"10205743.89341","confirm":1},{"ts":1783205100000,"open":"1784.51","high":"1784.66","low":"1781.28","close":"1783.94","volume":"158336.45","vol_ccy":"15833.645","vol_ccy_quote":"28228790.58748","confirm":1},{"ts":1783206000000,"open":"1783.93","high":"1784.95","low":"1770.1","close":"1774.53","volume":"732469.17","vol_ccy":"73246.917","vol_ccy_quote":"130153055.95609","confirm":1},{"ts":1783206900000,"open":"1774.52","high":"1778.41","low":"1771.44","close":"1778.41","volume":"318405.84","vol_ccy":"31840.584","vol_ccy_quote":"56517934.22463","confirm":1},{"ts":1783207800000,"open":"1778.41","high":"1782.31","low":"1778.14","close":"1781.81","volume":"174002.79","vol_ccy":"17400.279","vol_ccy_quote":"30977333.87926","confirm":1},{"ts":1783208700000,"open":"1781.8","high":"1782.32","low":"1778.44","close":"1780","volume":"105736.21","vol_ccy":"10573.621","vol_ccy_quote":"18824272.93056","confirm":1},{"ts":1783209600000,"open":"1780","high":"1780.05","low":"1774.62","close":"1775.52","volume":"223976.12","vol_ccy":"22397.612","vol_ccy_quote":"39798200.99949","confirm":1},{"ts":1783210500000,"open":"1775.52","high":"1776.24","low":"1772.18","close":"1774.47","volume":"246004.12","vol_ccy":"24600.412","vol_ccy_quote":"43643039.61982","confirm":1},{"ts":1783211400000,"open":"1774.46","high":"1776.05","low":"1771.43","close":"1775.05","volume":"203185.42","vol_ccy":"20318.542","vol_ccy_quote":"36034656.04827","confirm":1},{"ts":1783212300000,"open":"1775.06","high":"1775.6","low":"1768.03","close":"1771.97","volume":"282750.71","vol_ccy":"28275.071","vol_ccy_quote":"50063714.44965","confirm":1},{"ts":1783213200000,"open":"1771.97","high":"1773.91","low":"1769.11","close":"1771.1","volume":"196216.24","vol_ccy":"19621.624","vol_ccy_quote":"34761249.23246","confirm":1},{"ts":1783214100000,"open":"1771.11","high":"1771.11","low":"1762.88","close":"1767.77","volume":"640933.28","vol_ccy":"64093.328","vol_ccy_quote":"113178304.89215","confirm":1},{"ts":1783215000000,"open":"1767.78","high":"1767.78","low":"1760.12","close":"1764.87","volume":"456341.69","vol_ccy":"45634.169","vol_ccy_quote":"80450466.29595","confirm":1},{"ts":1783215900000,"open":"1764.87","high":"1766.56","low":"1763.51","close":"1765.73","volume":"167600.72","vol_ccy":"16760.072","vol_ccy_quote":"29585548.88838","confirm":1},{"ts":1783216800000,"open":"1765.72","high":"1767.23","low":"1758.24","close":"1759.01","volume":"355074.07","vol_ccy":"35507.407","vol_ccy_quote":"62555464.80144","confirm":1},{"ts":1783217700000,"open":"1759","high":"1763.91","low":"1756","close":"1763.41","volume":"463113.14","vol_ccy":"46311.314","vol_ccy_quote":"81518002.17567","confirm":1},{"ts":1783218600000,"open":"1763.41","high":"1765.46","low":"1757.26","close":"1757.37","volume":"264414.47","vol_ccy":"26441.447","vol_ccy_quote":"46586643.81282","confirm":1},{"ts":1783219500000,"open":"1757.36","high":"1760.5","low":"1756.04","close":"1760.08","volume":"244624.74","vol_ccy":"24462.474","vol_ccy_quote":"43014448.07462","confirm":1},{"ts":1783220400000,"open":"1760.08","high":"1762.96","low":"1759.4","close":"1762.51","volume":"152737.36","vol_ccy":"15273.736","vol_ccy_quote":"26904149.56896","confirm":1},{"ts":1783221300000,"open":"1762.51","high":"1763.35","low":"1757.12","close":"1757.79","volume":"216603.55","vol_ccy":"21660.355","vol_ccy_quote":"38109696.59771","confirm":1},{"ts":1783222200000,"open":"1757.8","high":"1761.91","low":"1757.61","close":"1760.1","volume":"159801","vol_ccy":"15980.1","vol_ccy_quote":"28129597.78668","confirm":1},{"ts":1783223100000,"open":"1760.1","high":"1762.5","low":"1759.65","close":"1760.8","volume":"136165.96","vol_ccy":"13616.596","vol_ccy_quote":"23983134.10168","confirm":1},{"ts":1783224000000,"open":"1760.8","high":"1765.4","low":"1759.22","close":"1764.01","volume":"251686.51","vol_ccy":"25168.651","vol_ccy_quote":"44375723.47116","confirm":1},{"ts":1783224900000,"open":"1764.01","high":"1767.99","low":"1764","close":"1766.57","volume":"280755.7","vol_ccy":"28075.57","vol_ccy_quote":"49594223.1147","confirm":1},{"ts":1783225800000,"open":"1766.56","high":"1772.63","low":"1766.24","close":"1770.05","volume":"487821.71","vol_ccy":"48782.171","vol_ccy_quote":"86347426.62336","confirm":1},{"ts":1783226700000,"open":"1770.04","high":"1770.33","low":"1766.25","close":"1766.64","volume":"213470.81","vol_ccy":"21347.081","vol_ccy_quote":"37732089.23427","confirm":1},{"ts":1783227600000,"open":"1766.63","high":"1767.01","low":"1764.29","close":"1764.61","volume":"176512.76","vol_ccy":"17651.276","vol_ccy_quote":"31161035.93845","confirm":1},{"ts":1783228500000,"open":"1764.6","high":"1766","low":"1762.22","close":"1764.09","volume":"148724.6","vol_ccy":"14872.46","vol_ccy_quote":"26236282.26695","confirm":1},{"ts":1783229400000,"open":"1764.09","high":"1766.39","low":"1759.22","close":"1761.43","volume":"250036.15","vol_ccy":"25003.615","vol_ccy_quote":"44072012.56759","confirm":1},{"ts":1783230300000,"open":"1761.43","high":"1765.7","low":"1761.14","close":"1765.29","volume":"161326.34","vol_ccy":"16132.634","vol_ccy_quote":"28453480.88324","confirm":1},{"ts":1783231200000,"open":"1765.28","high":"1765.38","low":"1761.23","close":"1763.49","volume":"104443.14","vol_ccy":"10444.314","vol_ccy_quote":"18415385.83709","confirm":1},{"ts":1783232100000,"open":"1763.5","high":"1764.54","low":"1761.74","close":"1764.34","volume":"79975.39","vol_ccy":"7997.539","vol_ccy_quote":"14103738.32879","confirm":1},{"ts":1783233000000,"open":"1764.35","high":"1767.45","low":"1763.76","close":"1764.7","volume":"130872.27","vol_ccy":"13087.227","vol_ccy_quote":"23109024.10293","confirm":1},{"ts":1783233900000,"open":"1764.71","high":"1765.45","low":"1762.61","close":"1763.98","volume":"136220.9","vol_ccy":"13622.09","vol_ccy_quote":"24028892.45018","confirm":1},{"ts":1783234800000,"open":"1763.98","high":"1764.8","low":"1762.27","close":"1762.39","volume":"71848.12","vol_ccy":"7184.812","vol_ccy_quote":"12671061.12139","confirm":1},{"ts":1783235700000,"open":"1762.38","high":"1764.69","low":"1761","close":"1762.42","volume":"155867.59","vol_ccy":"15586.759","vol_ccy_quote":"27472354.07731","confirm":1},{"ts":1783236600000,"open":"1762.42","high":"1767.99","low":"1762.42","close":"1766.88","volume":"231585.52","vol_ccy":"23158.552","vol_ccy_quote":"40903206.97828","confirm":1},{"ts":1783237500000,"open":"1766.88","high":"1772.12","low":"1765.41","close":"1769.19","volume":"372655.37","vol_ccy":"37265.537","vol_ccy_quote":"65926789.59124","confirm":1},{"ts":1783238400000,"open":"1769.19","high":"1772.52","low":"1765.99","close":"1768.24","volume":"260467.7","vol_ccy":"26046.77","vol_ccy_quote":"46066984.59092","confirm":1},{"ts":1783239300000,"open":"1768.24","high":"1769.44","low":"1765.62","close":"1766.5","volume":"106388.93","vol_ccy":"10638.893","vol_ccy_quote":"18801009.22839","confirm":1},{"ts":1783240200000,"open":"1766.5","high":"1768.85","low":"1765.71","close":"1767","volume":"88649.37","vol_ccy":"8864.937","vol_ccy_quote":"15666846.67794","confirm":1},{"ts":1783241100000,"open":"1767","high":"1769.78","low":"1766","close":"1766.77","volume":"90498.1","vol_ccy":"9049.81","vol_ccy_quote":"15999907.20842","confirm":1},{"ts":1783242000000,"open":"1766.77","high":"1766.98","low":"1765.22","close":"1765.59","volume":"95650.89","vol_ccy":"9565.089","vol_ccy_quote":"16891758.72508","confirm":1},{"ts":1783242900000,"open":"1765.59","high":"1766.5","low":"1760.3","close":"1760.51","volume":"246752.33","vol_ccy":"24675.233","vol_ccy_quote":"43499449.32806","confirm":1},{"ts":1783243800000,"open":"1760.52","high":"1761.99","low":"1747.32","close":"1751.83","volume":"1346514.71","vol_ccy":"134651.471","vol_ccy_quote":"236185520.56149","confirm":1},{"ts":1783244700000,"open":"1751.83","high":"1758","low":"1749.94","close":"1757.35","volume":"474702.01","vol_ccy":"47470.201","vol_ccy_quote":"83289340.66528","confirm":1},{"ts":1783245600000,"open":"1757.35","high":"1760.32","low":"1754.16","close":"1758.31","volume":"341846.47","vol_ccy":"34184.647","vol_ccy_quote":"60083904.07365","confirm":1},{"ts":1783246500000,"open":"1758.31","high":"1761.4","low":"1756.86","close":"1758.19","volume":"133256.33","vol_ccy":"13325.633","vol_ccy_quote":"23442057.91986","confirm":1},{"ts":1783247400000,"open":"1758.19","high":"1759.99","low":"1757.73","close":"1758.65","volume":"130378.53","vol_ccy":"13037.853","vol_ccy_quote":"22928593.42753","confirm":1},{"ts":1783248300000,"open":"1758.66","high":"1761.35","low":"1758.53","close":"1760.84","volume":"136415.81","vol_ccy":"13641.581","vol_ccy_quote":"24012417.12429","confirm":1},{"ts":1783249200000,"open":"1760.85","high":"1764.65","low":"1760.7","close":"1763.21","volume":"277065.58","vol_ccy":"27706.558","vol_ccy_quote":"48836544.48636","confirm":1},{"ts":1783250100000,"open":"1763.2","high":"1763.2","low":"1758.19","close":"1758.46","volume":"194559.86","vol_ccy":"19455.986","vol_ccy_quote":"34245438.38391","confirm":1},{"ts":1783251000000,"open":"1758.46","high":"1761.73","low":"1757.89","close":"1760.76","volume":"134045.94","vol_ccy":"13404.594","vol_ccy_quote":"23595685.59791","confirm":1},{"ts":1783251900000,"open":"1760.75","high":"1762.19","low":"1758.66","close":"1759.34","volume":"69417.57","vol_ccy":"6941.757","vol_ccy_quote":"12218352.95552","confirm":1},{"ts":1783252800000,"open":"1759.33","high":"1759.5","low":"1755.36","close":"1759.19","volume":"201688.16","vol_ccy":"20168.816","vol_ccy_quote":"35443785.08918","confirm":1},{"ts":1783253700000,"open":"1759.19","high":"1766.21","low":"1759.05","close":"1765.24","volume":"391992.25","vol_ccy":"39199.225","vol_ccy_quote":"69119196.94785","confirm":1},{"ts":1783254600000,"open":"1765.25","high":"1768.77","low":"1763.04","close":"1763.73","volume":"358646.58","vol_ccy":"35864.658","vol_ccy_quote":"63338235.19126","confirm":1},{"ts":1783255500000,"open":"1763.72","high":"1765.06","low":"1763.27","close":"1764.03","volume":"93716.24","vol_ccy":"9371.624","vol_ccy_quote":"16533127.49568","confirm":1},{"ts":1783256400000,"open":"1764.03","high":"1766.64","low":"1762.15","close":"1764.29","volume":"185825.6","vol_ccy":"18582.56","vol_ccy_quote":"32788836.92478","confirm":1},{"ts":1783257300000,"open":"1764.28","high":"1765.15","low":"1760.39","close":"1762.74","volume":"235741.03","vol_ccy":"23574.103","vol_ccy_quote":"41573343.15782","confirm":1},{"ts":1783258200000,"open":"1762.74","high":"1764.38","low":"1761.75","close":"1764.29","volume":"153548.14","vol_ccy":"15354.814","vol_ccy_quote":"27074646.9018","confirm":1},{"ts":1783259100000,"open":"1764.29","high":"1766.28","low":"1764.29","close":"1765.6","volume":"131644.99","vol_ccy":"13164.499","vol_ccy_quote":"23239772.82621","confirm":1},{"ts":1783260000000,"open":"1765.6","high":"1767.99","low":"1764.1","close":"1766.66","volume":"259556.02","vol_ccy":"25955.602","vol_ccy_quote":"45846509.54681","confirm":1},{"ts":1783260900000,"open":"1766.66","high":"1767.12","low":"1764.44","close":"1766.51","volume":"133136.35","vol_ccy":"13313.635","vol_ccy_quote":"23509621.77666","confirm":1},{"ts":1783261800000,"open":"1766.51","high":"1770.8","low":"1764.02","close":"1767.99","volume":"324510.43","vol_ccy":"32451.043","vol_ccy_quote":"57365626.91779","confirm":1},{"ts":1783262700000,"open":"1768","high":"1772.63","low":"1766.4","close":"1771.68","volume":"328773.45","vol_ccy":"32877.345","vol_ccy_quote":"58191173.85809","confirm":1},{"ts":1783263600000,"open":"1771.68","high":"1781.79","low":"1770.32","close":"1773.75","volume":"1067741.4","vol_ccy":"106774.14","vol_ccy_quote":"189668688.34137","confirm":1},{"ts":1783264500000,"open":"1773.75","high":"1775.44","low":"1771.77","close":"1774.09","volume":"354750.87","vol_ccy":"35475.087","vol_ccy_quote":"62914273.76436","confirm":1},{"ts":1783265400000,"open":"1774.1","high":"1778.44","low":"1770.05","close":"1770.71","volume":"283513.06","vol_ccy":"28351.306","vol_ccy_quote":"50281432.48109","confirm":1},{"ts":1783266300000,"open":"1770.71","high":"1775.46","low":"1769.09","close":"1773.99","volume":"272920.06","vol_ccy":"27292.006","vol_ccy_quote":"48372423.51233","confirm":1},{"ts":1783267200000,"open":"1773.99","high":"1776.89","low":"1772.5","close":"1773.26","volume":"213855.23","vol_ccy":"21385.523","vol_ccy_quote":"37948642.59499","confirm":1},{"ts":1783268100000,"open":"1773.25","high":"1773.94","low":"1770.5","close":"1770.78","volume":"169346.36","vol_ccy":"16934.636","vol_ccy_quote":"30017294.34034","confirm":1},{"ts":1783269000000,"open":"1770.79","high":"1772.94","low":"1769.6","close":"1770.22","volume":"163251.09","vol_ccy":"16325.109","vol_ccy_quote":"28912601.57662","confirm":1},{"ts":1783269900000,"open":"1770.22","high":"1772.85","low":"1769.7","close":"1772.14","volume":"152201.26","vol_ccy":"15220.126","vol_ccy_quote":"26957957.88106","confirm":1},{"ts":1783270800000,"open":"1772.14","high":"1776.65","low":"1772.14","close":"1776","volume":"196772.02","vol_ccy":"19677.202","vol_ccy_quote":"34925399.63927","confirm":1},{"ts":1783271700000,"open":"1776","high":"1786.11","low":"1775.25","close":"1778.07","volume":"852818.04","vol_ccy":"85281.804","vol_ccy_quote":"151913124.64423","confirm":1},{"ts":1783272600000,"open":"1778.07","high":"1782.01","low":"1775.65","close":"1775.99","volume":"258196.83","vol_ccy":"25819.683","vol_ccy_quote":"45945743.08597","confirm":1},{"ts":1783273500000,"open":"1775.99","high":"1780.39","low":"1775.69","close":"1778.66","volume":"174199.51","vol_ccy":"17419.951","vol_ccy_quote":"30972552.77446","confirm":1},{"ts":1783274400000,"open":"1778.67","high":"1780.71","low":"1777.21","close":"1778","volume":"114397.79","vol_ccy":"11439.779","vol_ccy_quote":"20350377.74725","confirm":1},{"ts":1783275300000,"open":"1778","high":"1780.5","low":"1777.99","close":"1779.01","volume":"82115.88","vol_ccy":"8211.588","vol_ccy_quote":"14611730.75129","confirm":1},{"ts":1783276200000,"open":"1779.01","high":"1781","low":"1778.08","close":"1780.25","volume":"102458.06","vol_ccy":"10245.806","vol_ccy_quote":"18232753.99356","confirm":1},{"ts":1783277100000,"open":"1780.25","high":"1786.43","low":"1779.04","close":"1780.56","volume":"259145.39","vol_ccy":"25914.539","vol_ccy_quote":"46203505.18888","confirm":1},{"ts":1783278000000,"open":"1780.55","high":"1783.67","low":"1779.72","close":"1782.81","volume":"92708.48","vol_ccy":"9270.848","vol_ccy_quote":"16522096.21374","confirm":1},{"ts":1783278900000,"open":"1782.82","high":"1783.99","low":"1776.93","close":"1779.61","volume":"130771.21","vol_ccy":"13077.121","vol_ccy_quote":"23275072.49593","confirm":1},{"ts":1783279800000,"open":"1779.6","high":"1781.98","low":"1778.69","close":"1781.52","volume":"50449.25","vol_ccy":"5044.925","vol_ccy_quote":"8983667.24287","confirm":1},{"ts":1783280700000,"open":"1781.52","high":"1782.3","low":"1779.5","close":"1780.84","volume":"56541.15","vol_ccy":"5654.115","vol_ccy_quote":"10069022.67186","confirm":1},{"ts":1783281600000,"open":"1780.85","high":"1782.99","low":"1779.41","close":"1780.42","volume":"88969.06","vol_ccy":"8896.906","vol_ccy_quote":"15847478.10663","confirm":1},{"ts":1783282500000,"open":"1780.43","high":"1780.92","low":"1775.29","close":"1776.79","volume":"158011.81","vol_ccy":"15801.181","vol_ccy_quote":"28088948.41978","confirm":1},{"ts":1783283400000,"open":"1776.8","high":"1777.38","low":"1775.34","close":"1777.16","volume":"89547.56","vol_ccy":"8954.756","vol_ccy_quote":"15907821.03228","confirm":1},{"ts":1783284300000,"open":"1777.16","high":"1777.7","low":"1776.49","close":"1776.63","volume":"32691.49","vol_ccy":"3269.149","vol_ccy_quote":"5809955.61296","confirm":1},{"ts":1783285200000,"open":"1776.63","high":"1776.64","low":"1768.11","close":"1772.72","volume":"439917.71","vol_ccy":"43991.771","vol_ccy_quote":"77943795.7116","confirm":1},{"ts":1783286100000,"open":"1772.71","high":"1782.72","low":"1771.56","close":"1780.1","volume":"222461.49","vol_ccy":"22246.149","vol_ccy_quote":"39559986.8325","confirm":1},{"ts":1783287000000,"open":"1780.1","high":"1785.88","low":"1777.68","close":"1782.03","volume":"241209.97","vol_ccy":"24120.997","vol_ccy_quote":"42966350.81261","confirm":1},{"ts":1783287900000,"open":"1782.04","high":"1792.92","low":"1780.16","close":"1786","volume":"637313.36","vol_ccy":"63731.336","vol_ccy_quote":"113929550.29911","confirm":1},{"ts":1783288800000,"open":"1786","high":"1792.49","low":"1783.24","close":"1791.79","volume":"428197.16","vol_ccy":"42819.716","vol_ccy_quote":"76560410.45883","confirm":1},{"ts":1783289700000,"open":"1791.8","high":"1803.55","low":"1790.02","close":"1801","volume":"1106489.76","vol_ccy":"110648.976","vol_ccy_quote":"198901373.02311","confirm":1},{"ts":1783290600000,"open":"1801","high":"1807.66","low":"1787.18","close":"1788.9","volume":"1027802.53","vol_ccy":"102780.253","vol_ccy_quote":"184758663.24615","confirm":1},{"ts":1783291500000,"open":"1788.9","high":"1791.67","low":"1785.23","close":"1789.13","volume":"408887.85","vol_ccy":"40888.785","vol_ccy_quote":"73100637.12595","confirm":1},{"ts":1783292400000,"open":"1789.14","high":"1800.91","low":"1788","close":"1800.32","volume":"617475.18","vol_ccy":"61747.518","vol_ccy_quote":"110827324.9504","confirm":1},{"ts":1783293300000,"open":"1800.33","high":"1801.88","low":"1789.47","close":"1790.95","volume":"490082.34","vol_ccy":"49008.234","vol_ccy_quote":"87976276.53297","confirm":1},{"ts":1783294200000,"open":"1790.96","high":"1792.35","low":"1787.12","close":"1788.66","volume":"230938.34","vol_ccy":"23093.834","vol_ccy_quote":"41318802.98061","confirm":1},{"ts":1783295100000,"open":"1788.66","high":"1788.66","low":"1781.6","close":"1784.86","volume":"307424.26","vol_ccy":"30742.426","vol_ccy_quote":"54848130.16666","confirm":1},{"ts":1783296000000,"open":"1784.85","high":"1787","low":"1778.99","close":"1785.85","volume":"443364.92","vol_ccy":"44336.492","vol_ccy_quote":"79045382.61392","confirm":1},{"ts":1783296900000,"open":"1785.85","high":"1789.6","low":"1776","close":"1777.07","volume":"470499.5","vol_ccy":"47049.95","vol_ccy_quote":"83870183.69149","confirm":1},{"ts":1783297800000,"open":"1777.07","high":"1787.7","low":"1773.56","close":"1787.25","volume":"554389.46","vol_ccy":"55438.946","vol_ccy_quote":"98722594.1863","confirm":1},{"ts":1783298700000,"open":"1787.26","high":"1793.39","low":"1785.8","close":"1792.55","volume":"483536.31","vol_ccy":"48353.631","vol_ccy_quote":"86548909.80321","confirm":1},{"ts":1783299600000,"open":"1792.54","high":"1794.59","low":"1790.01","close":"1792.09","volume":"289655.58","vol_ccy":"28965.558","vol_ccy_quote":"51906570.08366","confirm":1},{"ts":1783300500000,"open":"1792.1","high":"1792.93","low":"1785.18","close":"1789.02","volume":"259986.28","vol_ccy":"25998.628","vol_ccy_quote":"46505308.50987","confirm":1},{"ts":1783301400000,"open":"1789.02","high":"1798.37","low":"1788","close":"1791.58","volume":"591438.97","vol_ccy":"59143.897","vol_ccy_quote":"106148475.09897","confirm":1},{"ts":1783302300000,"open":"1791.58","high":"1791.58","low":"1784.4","close":"1785.53","volume":"312510.08","vol_ccy":"31251.008","vol_ccy_quote":"55829969.6424","confirm":1},{"ts":1783303200000,"open":"1785.54","high":"1788.3","low":"1780.01","close":"1781.2","volume":"407412.18","vol_ccy":"40741.218","vol_ccy_quote":"72670079.08352","confirm":1},{"ts":1783304100000,"open":"1781.19","high":"1789.77","low":"1781","close":"1784.37","volume":"331478.53","vol_ccy":"33147.853","vol_ccy_quote":"59189558.67328","confirm":1},{"ts":1783305000000,"open":"1784.37","high":"1787.65","low":"1779.24","close":"1780.33","volume":"261293.08","vol_ccy":"26129.308","vol_ccy_quote":"46580554.36523","confirm":1},{"ts":1783305900000,"open":"1780.38","high":"1784","low":"1778.4","close":"1783.01","volume":"167630.45","vol_ccy":"16763.045","vol_ccy_quote":"29865621.48819","confirm":1},{"ts":1783306800000,"open":"1783","high":"1784.6","low":"1780.8","close":"1781.87","volume":"172207.37","vol_ccy":"17220.737","vol_ccy_quote":"30702241.9477","confirm":1},{"ts":1783307700000,"open":"1781.87","high":"1782.68","low":"1772.18","close":"1776.98","volume":"564546.07","vol_ccy":"56454.607","vol_ccy_quote":"100295620.27718","confirm":1},{"ts":1783308600000,"open":"1776.98","high":"1779.78","low":"1770.58","close":"1775.6","volume":"569725.2","vol_ccy":"56972.52","vol_ccy_quote":"101147878.47859","confirm":1},{"ts":1783309500000,"open":"1775.6","high":"1779.27","low":"1775.31","close":"1779.04","volume":"185695.09","vol_ccy":"18569.509","vol_ccy_quote":"32999566.34228","confirm":1},{"ts":1783310400000,"open":"1779.05","high":"1781.73","low":"1776.51","close":"1780.3","volume":"216971.44","vol_ccy":"21697.144","vol_ccy_quote":"38604845.70592","confirm":1},{"ts":1783311300000,"open":"1780.3","high":"1781.91","low":"1775.69","close":"1777.32","volume":"164015.73","vol_ccy":"16401.573","vol_ccy_quote":"29174925.67456","confirm":1},{"ts":1783312200000,"open":"1777.31","high":"1785","low":"1775.43","close":"1781.72","volume":"356629.2","vol_ccy":"35662.92","vol_ccy_quote":"63527207.37174","confirm":1},{"ts":1783313100000,"open":"1781.72","high":"1782.34","low":"1776.47","close":"1777.29","volume":"179826.03","vol_ccy":"17982.603","vol_ccy_quote":"32003264.68944","confirm":1},{"ts":1783314000000,"open":"1777.29","high":"1777.66","low":"1772.74","close":"1774.83","volume":"263771.08","vol_ccy":"26377.108","vol_ccy_quote":"46820040.9488","confirm":1},{"ts":1783314900000,"open":"1774.82","high":"1775.99","low":"1765.47","close":"1766.99","volume":"744708.99","vol_ccy":"74470.899","vol_ccy_quote":"131804980.07857","confirm":1},{"ts":1783315800000,"open":"1766.98","high":"1773.55","low":"1763.54","close":"1771.75","volume":"615653.02","vol_ccy":"61565.302","vol_ccy_quote":"108884043.03145","confirm":1},{"ts":1783316700000,"open":"1771.75","high":"1775.46","low":"1770.86","close":"1773.35","volume":"171403.02","vol_ccy":"17140.302","vol_ccy_quote":"30388012.48063","confirm":1},{"ts":1783317600000,"open":"1773.36","high":"1774.62","low":"1770.21","close":"1772.66","volume":"167341.79","vol_ccy":"16734.179","vol_ccy_quote":"29658797.06966","confirm":1},{"ts":1783318500000,"open":"1772.66","high":"1773.72","low":"1769.09","close":"1771.83","volume":"225485.39","vol_ccy":"22548.539","vol_ccy_quote":"39929721.58865","confirm":1},{"ts":1783319400000,"open":"1771.82","high":"1773.7","low":"1769.07","close":"1773.69","volume":"198428.64","vol_ccy":"19842.864","vol_ccy_quote":"35158156.91616","confirm":1},{"ts":1783320300000,"open":"1773.7","high":"1774.06","low":"1768.41","close":"1768.8","volume":"188963.9","vol_ccy":"18896.39","vol_ccy_quote":"33458464.29492","confirm":1},{"ts":1783321200000,"open":"1768.8","high":"1770.88","low":"1766.11","close":"1769.99","volume":"263243.66","vol_ccy":"26324.366","vol_ccy_quote":"46556314.88961","confirm":1},{"ts":1783322100000,"open":"1769.99","high":"1772.82","low":"1769","close":"1770","volume":"219163.68","vol_ccy":"21916.368","vol_ccy_quote":"38818768.31642","confirm":1},{"ts":1783323000000,"open":"1770.01","high":"1774.5","low":"1767.8","close":"1774.22","volume":"298757.13","vol_ccy":"29875.713","vol_ccy_quote":"52931022.22755","confirm":1},{"ts":1783323900000,"open":"1774.22","high":"1774.78","low":"1771.5","close":"1771.59","volume":"135244.62","vol_ccy":"13524.462","vol_ccy_quote":"23974166.94704","confirm":1},{"ts":1783324800000,"open":"1771.59","high":"1777.8","low":"1770.92","close":"1772.41","volume":"394835.68","vol_ccy":"39483.568","vol_ccy_quote":"70053742.98166","confirm":1},{"ts":1783325700000,"open":"1772.41","high":"1772.92","low":"1769.75","close":"1771.27","volume":"142673.46","vol_ccy":"14267.346","vol_ccy_quote":"25270173.01201","confirm":1},{"ts":1783326600000,"open":"1771.27","high":"1771.27","low":"1761.62","close":"1765.61","volume":"604088.08","vol_ccy":"60408.808","vol_ccy_quote":"106630059.80166","confirm":1},{"ts":1783327500000,"open":"1765.62","high":"1766.88","low":"1764.31","close":"1765.11","volume":"187424.21","vol_ccy":"18742.421","vol_ccy_quote":"33088794.21971","confirm":1},{"ts":1783328400000,"open":"1765.11","high":"1765.59","low":"1762.5","close":"1762.71","volume":"204056.84","vol_ccy":"20405.684","vol_ccy_quote":"35996095.77421","confirm":1},{"ts":1783329300000,"open":"1762.7","high":"1765","low":"1759.41","close":"1762.02","volume":"542317.66","vol_ccy":"54231.766","vol_ccy_quote":"95557197.04689","confirm":1},{"ts":1783330200000,"open":"1762.02","high":"1762.02","low":"1754.1","close":"1756.53","volume":"760057.65","vol_ccy":"76005.765","vol_ccy_quote":"133577284.62794","confirm":1},{"ts":1783331100000,"open":"1756.53","high":"1759.3","low":"1755.12","close":"1757.99","volume":"343302.09","vol_ccy":"34330.209","vol_ccy_quote":"60317275.29252","confirm":1},{"ts":1783332000000,"open":"1757.98","high":"1766.35","low":"1757.35","close":"1765.55","volume":"512296.02","vol_ccy":"51229.602","vol_ccy_quote":"90313437.27844","confirm":1},{"ts":1783332900000,"open":"1765.55","high":"1767.32","low":"1765.04","close":"1766.42","volume":"265355.94","vol_ccy":"26535.594","vol_ccy_quote":"46870145.62411","confirm":1},{"ts":1783333800000,"open":"1766.41","high":"1773.49","low":"1765.71","close":"1771.89","volume":"531004.8","vol_ccy":"53100.48","vol_ccy_quote":"94011246.25902","confirm":1},{"ts":1783334700000,"open":"1771.89","high":"1772.18","low":"1768.43","close":"1770.35","volume":"256903.4","vol_ccy":"25690.34","vol_ccy_quote":"45473151.2891","confirm":1},{"ts":1783335600000,"open":"1770.34","high":"1772.94","low":"1766.9","close":"1767.66","volume":"291752.9","vol_ccy":"29175.29","vol_ccy_quote":"51605552.55706","confirm":1},{"ts":1783336500000,"open":"1767.66","high":"1771.36","low":"1766.66","close":"1768.56","volume":"189190.83","vol_ccy":"18919.083","vol_ccy_quote":"33462777.05535","confirm":1},{"ts":1783337400000,"open":"1768.51","high":"1774.98","low":"1767.95","close":"1772.12","volume":"306063.75","vol_ccy":"30606.375","vol_ccy_quote":"54244833.60673","confirm":1},{"ts":1783338300000,"open":"1772.12","high":"1773.45","low":"1758.18","close":"1758.51","volume":"637724.29","vol_ccy":"63772.429","vol_ccy_quote":"112496703.59176","confirm":1},{"ts":1783339200000,"open":"1758.52","high":"1759.82","low":"1734.35","close":"1746.8","volume":"3895765.45","vol_ccy":"389576.545","vol_ccy_quote":"680004424.11718","confirm":1},{"ts":1783340100000,"open":"1746.81","high":"1752","low":"1745.36","close":"1749.01","volume":"750073.9","vol_ccy":"75007.39","vol_ccy_quote":"131143346.83494","confirm":1},{"ts":1783341000000,"open":"1749","high":"1751.88","low":"1738.24","close":"1739.75","volume":"794248.08","vol_ccy":"79424.808","vol_ccy_quote":"138617927.25088","confirm":1},{"ts":1783341900000,"open":"1739.75","high":"1745.59","low":"1734.11","close":"1740.02","volume":"1057270.29","vol_ccy":"105727.029","vol_ccy_quote":"183911247.40895","confirm":1},{"ts":1783342800000,"open":"1740.01","high":"1741.09","low":"1730.78","close":"1734.32","volume":"995443.92","vol_ccy":"99544.392","vol_ccy_quote":"172730846.91092","confirm":1},{"ts":1783343700000,"open":"1734.33","high":"1738","low":"1731.24","close":"1734.4","volume":"534601.08","vol_ccy":"53460.108","vol_ccy_quote":"92723881.16491","confirm":1},{"ts":1783344600000,"open":"1734.39","high":"1744.3","low":"1727.16","close":"1743.85","volume":"1399269.15","vol_ccy":"139926.915","vol_ccy_quote":"243014775.1158","confirm":1},{"ts":1783345500000,"open":"1743.85","high":"1752.88","low":"1741.3","close":"1744","volume":"1131690.31","vol_ccy":"113169.031","vol_ccy_quote":"197844999.91057","confirm":1},{"ts":1783346400000,"open":"1744","high":"1749.71","low":"1742.02","close":"1747.05","volume":"446576.64","vol_ccy":"44657.664","vol_ccy_quote":"77944451.46007","confirm":1},{"ts":1783347300000,"open":"1747.04","high":"1762.49","low":"1741.03","close":"1750.97","volume":"1639836.77","vol_ccy":"163983.677","vol_ccy_quote":"287640244.32266","confirm":1},{"ts":1783348200000,"open":"1750.96","high":"1755.38","low":"1748.47","close":"1751.5","volume":"715236.39","vol_ccy":"71523.639","vol_ccy_quote":"125330723.35406","confirm":1},{"ts":1783349100000,"open":"1751.51","high":"1752.63","low":"1744.47","close":"1750.91","volume":"407478.18","vol_ccy":"40747.818","vol_ccy_quote":"71259955.86917","confirm":1},{"ts":1783350000000,"open":"1750.92","high":"1766.59","low":"1750.65","close":"1762.4","volume":"1063538.87","vol_ccy":"106353.887","vol_ccy_quote":"187147675.09539","confirm":1},{"ts":1783350900000,"open":"1762.4","high":"1765.86","low":"1757.6","close":"1764.83","volume":"551992.71","vol_ccy":"55199.271","vol_ccy_quote":"97229706.5622","confirm":1},{"ts":1783351800000,"open":"1764.82","high":"1781.81","low":"1758.71","close":"1776.83","volume":"1543913.45","vol_ccy":"154391.345","vol_ccy_quote":"273582201.00327","confirm":1},{"ts":1783352700000,"open":"1776.83","high":"1788.76","low":"1770.36","close":"1787.78","volume":"1832169.53","vol_ccy":"183216.953","vol_ccy_quote":"326454575.15182","confirm":1},{"ts":1783353600000,"open":"1787.78","high":"1803.77","low":"1781.35","close":"1799.59","volume":"2362324.44","vol_ccy":"236232.444","vol_ccy_quote":"423961022.28459","confirm":1},{"ts":1783354500000,"open":"1799.59","high":"1804.49","low":"1784.5","close":"1787.19","volume":"1722735.6","vol_ccy":"172273.56","vol_ccy_quote":"309148190.4351","confirm":1},{"ts":1783355400000,"open":"1787.19","high":"1796.72","low":"1786.61","close":"1794.22","volume":"758689.25","vol_ccy":"75868.925","vol_ccy_quote":"135984833.41177","confirm":1},{"ts":1783356300000,"open":"1794.22","high":"1795.75","low":"1789.59","close":"1791.83","volume":"292935.41","vol_ccy":"29293.541","vol_ccy_quote":"52508764.12464","confirm":1},{"ts":1783357200000,"open":"1791.84","high":"1796.4","low":"1788.01","close":"1792.61","volume":"400477.58","vol_ccy":"40047.758","vol_ccy_quote":"71751211.85157","confirm":1},{"ts":1783358100000,"open":"1792.62","high":"1799.78","low":"1792.61","close":"1795.15","volume":"422820.81","vol_ccy":"42282.081","vol_ccy_quote":"75927503.39826","confirm":1},{"ts":1783359000000,"open":"1795.15","high":"1796.47","low":"1787.12","close":"1788.57","volume":"479947.84","vol_ccy":"47994.784","vol_ccy_quote":"85958556.35815","confirm":1},{"ts":1783359900000,"open":"1788.57","high":"1792.62","low":"1786.29","close":"1787.51","volume":"357400.42","vol_ccy":"35740.042","vol_ccy_quote":"63933912.17179","confirm":1},{"ts":1783360800000,"open":"1787.51","high":"1790.13","low":"1785.42","close":"1788.4","volume":"183693.07","vol_ccy":"18369.307","vol_ccy_quote":"32849946.5258","confirm":1},{"ts":1783361700000,"open":"1788.4","high":"1795.49","low":"1786.5","close":"1791.86","volume":"273395.3","vol_ccy":"27339.53","vol_ccy_quote":"48986057.73415","confirm":1},{"ts":1783362600000,"open":"1791.86","high":"1795.24","low":"1789.56","close":"1793.13","volume":"175944.55","vol_ccy":"17594.455","vol_ccy_quote":"31544099.59843","confirm":1},{"ts":1783363500000,"open":"1793.13","high":"1794.87","low":"1791.16","close":"1791.8","volume":"145977.87","vol_ccy":"14597.787","vol_ccy_quote":"26176781.20222","confirm":1},{"ts":1783364400000,"open":"1791.81","high":"1794.99","low":"1790.3","close":"1794.56","volume":"158220.98","vol_ccy":"15822.098","vol_ccy_quote":"28364126.06044","confirm":1},{"ts":1783365300000,"open":"1794.57","high":"1798.3","low":"1793.24","close":"1796.32","volume":"264695.5","vol_ccy":"26469.55","vol_ccy_quote":"47537821.50997","confirm":1},{"ts":1783366200000,"open":"1796.31","high":"1796.31","low":"1792.5","close":"1795.3","volume":"96764.41","vol_ccy":"9676.441","vol_ccy_quote":"17362193.85812","confirm":1},{"ts":1783367100000,"open":"1795.31","high":"1796.6","low":"1790.99","close":"1791.83","volume":"162061.36","vol_ccy":"16206.136","vol_ccy_quote":"29068423.88355","confirm":1},{"ts":1783368000000,"open":"1791.83","high":"1792.64","low":"1786.67","close":"1787.86","volume":"231337.24","vol_ccy":"23133.724","vol_ccy_quote":"41379173.36395","confirm":1},{"ts":1783368900000,"open":"1787.85","high":"1790.77","low":"1786.51","close":"1790.73","volume":"203382.98","vol_ccy":"20338.298","vol_ccy_quote":"36371140.17054","confirm":1},{"ts":1783369800000,"open":"1790.72","high":"1795.87","low":"1790.1","close":"1792.5","volume":"161304.25","vol_ccy":"16130.425","vol_ccy_quote":"28933621.97049","confirm":1},{"ts":1783370700000,"open":"1792.5","high":"1795.96","low":"1791.04","close":"1792.46","volume":"127357.54","vol_ccy":"12735.754","vol_ccy_quote":"22846554.86835","confirm":1},{"ts":1783371600000,"open":"1792.46","high":"1834","low":"1792","close":"1818.82","volume":"3263331.06","vol_ccy":"326333.106","vol_ccy_quote":"593182516.68928","confirm":1},{"ts":1783372500000,"open":"1818.82","high":"1820.08","low":"1812.41","close":"1812.64","volume":"524817.43","vol_ccy":"52481.743","vol_ccy_quote":"95335491.72548","confirm":1},{"ts":1783373400000,"open":"1812.64","high":"1815.27","low":"1806.74","close":"1813.84","volume":"442993.73","vol_ccy":"44299.373","vol_ccy_quote":"80241124.55897","confirm":1},{"ts":1783374300000,"open":"1813.83","high":"1819.3","low":"1811.12","close":"1814.52","volume":"399574.21","vol_ccy":"39957.421","vol_ccy_quote":"72539496.90912","confirm":1},{"ts":1783375200000,"open":"1814.52","high":"1816.13","low":"1811","close":"1813.28","volume":"189605.47","vol_ccy":"18960.547","vol_ccy_quote":"34374521.9796","confirm":1},{"ts":1783376100000,"open":"1813.27","high":"1815.72","low":"1808.17","close":"1808.42","volume":"181411.85","vol_ccy":"18141.185","vol_ccy_quote":"32861469.70218","confirm":1},{"ts":1783377000000,"open":"1808.43","high":"1809.14","low":"1805.24","close":"1807.26","volume":"189473.03","vol_ccy":"18947.303","vol_ccy_quote":"34243588.26802","confirm":1},{"ts":1783377900000,"open":"1807.26","high":"1808","low":"1803.59","close":"1805.66","volume":"274203.53","vol_ccy":"27420.353","vol_ccy_quote":"49503455.3451","confirm":1},{"ts":1783378800000,"open":"1805.67","high":"1809.77","low":"1804.72","close":"1807.75","volume":"193854.67","vol_ccy":"19385.467","vol_ccy_quote":"35040286.52884","confirm":1},{"ts":1783379700000,"open":"1807.75","high":"1808.17","low":"1801.19","close":"1802.87","volume":"218907.33","vol_ccy":"21890.733","vol_ccy_quote":"39477186.43902","confirm":1},{"ts":1783380600000,"open":"1802.88","high":"1804","low":"1798.34","close":"1799.81","volume":"214730.24","vol_ccy":"21473.024","vol_ccy_quote":"38669899.89738","confirm":1},{"ts":1783381500000,"open":"1799.81","high":"1800.97","low":"1796.7","close":"1798.99","volume":"437593.32","vol_ccy":"43759.332","vol_ccy_quote":"78692226.25921","confirm":1},{"ts":1783382400000,"open":"1799","high":"1801.02","low":"1796.68","close":"1797.11","volume":"287911.53","vol_ccy":"28791.153","vol_ccy_quote":"51795605.63896","confirm":1},{"ts":1783383300000,"open":"1797.1","high":"1809.99","low":"1793.62","close":"1805.21","volume":"778093.95","vol_ccy":"77809.395","vol_ccy_quote":"140309834.41692","confirm":1},{"ts":1783384200000,"open":"1805.21","high":"1807.18","low":"1797.51","close":"1800.9","volume":"281771.06","vol_ccy":"28177.106","vol_ccy_quote":"50774995.38392","confirm":1},{"ts":1783385100000,"open":"1800.9","high":"1806","low":"1799.88","close":"1802.88","volume":"179589.46","vol_ccy":"17958.946","vol_ccy_quote":"32380701.28393","confirm":1},{"ts":1783386000000,"open":"1802.88","high":"1802.88","low":"1786.76","close":"1794.6","volume":"894052.38","vol_ccy":"89405.238","vol_ccy_quote":"160270080.10792","confirm":1},{"ts":1783386900000,"open":"1794.61","high":"1796.31","low":"1789.42","close":"1790.95","volume":"234274.06","vol_ccy":"23427.406","vol_ccy_quote":"42010394.92934","confirm":1},{"ts":1783387800000,"open":"1790.95","high":"1794.6","low":"1787.28","close":"1794.46","volume":"413503.12","vol_ccy":"41350.312","vol_ccy_quote":"74041202.50623","confirm":1},{"ts":1783388700000,"open":"1794.46","high":"1797.53","low":"1791.5","close":"1791.96","volume":"205464.5","vol_ccy":"20546.45","vol_ccy_quote":"36884049.16274","confirm":1},{"ts":1783389600000,"open":"1791.95","high":"1793.78","low":"1789.45","close":"1790.97","volume":"223090.8","vol_ccy":"22309.08","vol_ccy_quote":"39963466.54798","confirm":1},{"ts":1783390500000,"open":"1790.96","high":"1792.5","low":"1778.47","close":"1779.19","volume":"812242.11","vol_ccy":"81224.211","vol_ccy_quote":"144915477.68391","confirm":1},{"ts":1783391400000,"open":"1779.19","high":"1783.7","low":"1776","close":"1783.29","volume":"652914.07","vol_ccy":"65291.407","vol_ccy_quote":"116174652.08457","confirm":1},{"ts":1783392300000,"open":"1783.29","high":"1784","low":"1776.01","close":"1777.45","volume":"325187.45","vol_ccy":"32518.745","vol_ccy_quote":"57867295.83346","confirm":1},{"ts":1783393200000,"open":"1777.46","high":"1780.91","low":"1776.15","close":"1777.73","volume":"277120.93","vol_ccy":"27712.093","vol_ccy_quote":"49299808.75173","confirm":1},{"ts":1783394100000,"open":"1777.73","high":"1778.96","low":"1772.55","close":"1773.17","volume":"465205.27","vol_ccy":"46520.527","vol_ccy_quote":"82573775.87004","confirm":1},{"ts":1783395000000,"open":"1773.18","high":"1775.2","low":"1766.79","close":"1771.03","volume":"530981.6","vol_ccy":"53098.16","vol_ccy_quote":"94043617.04656","confirm":1},{"ts":1783395900000,"open":"1771.03","high":"1771.56","low":"1768","close":"1770.7","volume":"340816.59","vol_ccy":"34081.659","vol_ccy_quote":"60327410.40645","confirm":1},{"ts":1783396800000,"open":"1770.7","high":"1772.97","low":"1767.65","close":"1770.35","volume":"371136.94","vol_ccy":"37113.694","vol_ccy_quote":"65710401.10775","confirm":1},{"ts":1783397700000,"open":"1770.35","high":"1771.83","low":"1768.25","close":"1771.01","volume":"173860.12","vol_ccy":"17386.012","vol_ccy_quote":"30771951.62878","confirm":1},{"ts":1783398600000,"open":"1771","high":"1771.38","low":"1764.4","close":"1764.65","volume":"392156.12","vol_ccy":"39215.612","vol_ccy_quote":"69296645.0235","confirm":1},{"ts":1783399500000,"open":"1764.64","high":"1766.8","low":"1762","close":"1765.78","volume":"379071.64","vol_ccy":"37907.164","vol_ccy_quote":"66868092.27242","confirm":1},{"ts":1783400400000,"open":"1765.78","high":"1766.69","low":"1756.33","close":"1757.45","volume":"456654.33","vol_ccy":"45665.433","vol_ccy_quote":"80405531.45603","confirm":1},{"ts":1783401300000,"open":"1757.44","high":"1763.1","low":"1756.73","close":"1760.81","volume":"332281.78","vol_ccy":"33228.178","vol_ccy_quote":"58473043.18551","confirm":1},{"ts":1783402200000,"open":"1760.81","high":"1769.67","low":"1760.81","close":"1768.38","volume":"629410.13","vol_ccy":"62941.013","vol_ccy_quote":"111223680.1306","confirm":1},{"ts":1783403100000,"open":"1768.37","high":"1773.45","low":"1767.8","close":"1769.77","volume":"515769.11","vol_ccy":"51576.911","vol_ccy_quote":"91337910.3127","confirm":1},{"ts":1783404000000,"open":"1769.77","high":"1773.62","low":"1763.78","close":"1765.99","volume":"387576.8","vol_ccy":"38757.68","vol_ccy_quote":"68544560.73398","confirm":1},{"ts":1783404900000,"open":"1766","high":"1770.76","low":"1766","close":"1770.27","volume":"226882.63","vol_ccy":"22688.263","vol_ccy_quote":"40122361.88866","confirm":1},{"ts":1783405800000,"open":"1770.26","high":"1775.69","low":"1769","close":"1774.78","volume":"408984.16","vol_ccy":"40898.416","vol_ccy_quote":"72535504.4899","confirm":1},{"ts":1783406700000,"open":"1774.78","high":"1781.99","low":"1773.9","close":"1778.31","volume":"652216.02","vol_ccy":"65221.602","vol_ccy_quote":"115985907.01534","confirm":1},{"ts":1783407600000,"open":"1778.31","high":"1781.94","low":"1777.23","close":"1781.1","volume":"259758.77","vol_ccy":"25975.877","vol_ccy_quote":"46221801.22261","confirm":1},{"ts":1783408500000,"open":"1781.09","high":"1781.25","low":"1776.28","close":"1777.2","volume":"245193.46","vol_ccy":"24519.346","vol_ccy_quote":"43601378.47969","confirm":1},{"ts":1783409400000,"open":"1777.2","high":"1778","low":"1769.56","close":"1772.2","volume":"572855.69","vol_ccy":"57285.569","vol_ccy_quote":"101547854.42572","confirm":1},{"ts":1783410300000,"open":"1772.19","high":"1774.81","low":"1770.03","close":"1770.32","volume":"303567.3","vol_ccy":"30356.73","vol_ccy_quote":"53798671.54451","confirm":1},{"ts":1783411200000,"open":"1770.31","high":"1774.85","low":"1767.42","close":"1772","volume":"308829.98","vol_ccy":"30882.998","vol_ccy_quote":"54680214.16211","confirm":1},{"ts":1783412100000,"open":"1772.01","high":"1774.2","low":"1769.07","close":"1771.3","volume":"172023.21","vol_ccy":"17202.321","vol_ccy_quote":"30484134.79823","confirm":1},{"ts":1783413000000,"open":"1771.29","high":"1771.69","low":"1767.03","close":"1769.71","volume":"173118.72","vol_ccy":"17311.872","vol_ccy_quote":"30622632.07482","confirm":1},{"ts":1783413900000,"open":"1769.72","high":"1771.46","low":"1768","close":"1769.82","volume":"104768.96","vol_ccy":"10476.896","vol_ccy_quote":"18540673.84002","confirm":1},{"ts":1783414800000,"open":"1769.83","high":"1773.89","low":"1767.85","close":"1773.78","volume":"162495.85","vol_ccy":"16249.585","vol_ccy_quote":"28782935.48742","confirm":1},{"ts":1783415700000,"open":"1773.79","high":"1774","low":"1771.01","close":"1772.56","volume":"135410.15","vol_ccy":"13541.015","vol_ccy_quote":"24005291.64433","confirm":1},{"ts":1783416600000,"open":"1772.57","high":"1778.88","low":"1771.97","close":"1778.5","volume":"379803.26","vol_ccy":"37980.326","vol_ccy_quote":"67458819.58555","confirm":1},{"ts":1783417500000,"open":"1778.5","high":"1783.37","low":"1774.56","close":"1777.16","volume":"533756.4","vol_ccy":"53375.64","vol_ccy_quote":"94921929.04781","confirm":1},{"ts":1783418400000,"open":"1777.16","high":"1784.93","low":"1776.88","close":"1779.08","volume":"397332.47","vol_ccy":"39733.247","vol_ccy_quote":"70780661.53323","confirm":1},{"ts":1783419300000,"open":"1779.08","high":"1783","low":"1778.4","close":"1778.4","volume":"186670.4","vol_ccy":"18667.04","vol_ccy_quote":"33244017.22282","confirm":1},{"ts":1783420200000,"open":"1778.4","high":"1778.4","low":"1773.7","close":"1775.83","volume":"265682.57","vol_ccy":"26568.257","vol_ccy_quote":"47183590.1777","confirm":1},{"ts":1783421100000,"open":"1775.82","high":"1776.66","low":"1773.28","close":"1775.18","volume":"162657.13","vol_ccy":"16265.713","vol_ccy_quote":"28866456.4302","confirm":1},{"ts":1783422000000,"open":"1775.17","high":"1775.18","low":"1770.1","close":"1772.35","volume":"305635.98","vol_ccy":"30563.598","vol_ccy_quote":"54168850.01584","confirm":1},{"ts":1783422900000,"open":"1772.35","high":"1779.7","low":"1771.8","close":"1776.31","volume":"188782.73","vol_ccy":"18878.273","vol_ccy_quote":"33535383.91799","confirm":1},{"ts":1783423800000,"open":"1776.31","high":"1779.88","low":"1774.35","close":"1779.88","volume":"99377.67","vol_ccy":"9937.767","vol_ccy_quote":"17657600.78321","confirm":1},{"ts":1783424700000,"open":"1779.88","high":"1784.7","low":"1777.17","close":"1779.82","volume":"491040.26","vol_ccy":"49104.026","vol_ccy_quote":"87443941.45235","confirm":1},{"ts":1783425600000,"open":"1779.82","high":"1791.8","low":"1779.28","close":"1790","volume":"988879.89","vol_ccy":"98887.989","vol_ccy_quote":"176798729.06335","confirm":1},{"ts":1783426500000,"open":"1790.01","high":"1794.03","low":"1787","close":"1790.46","volume":"456486.85","vol_ccy":"45648.685","vol_ccy_quote":"81733394.7694","confirm":1},{"ts":1783427400000,"open":"1790.46","high":"1790.46","low":"1782.78","close":"1785.1","volume":"470818.93","vol_ccy":"47081.893","vol_ccy_quote":"84062994.54353","confirm":1},{"ts":1783428300000,"open":"1785.09","high":"1785.1","low":"1780.25","close":"1781.15","volume":"286272.22","vol_ccy":"28627.222","vol_ccy_quote":"51004542.65084","confirm":1},{"ts":1783429200000,"open":"1781.15","high":"1782.54","low":"1773.58","close":"1775.95","volume":"464847.69","vol_ccy":"46484.769","vol_ccy_quote":"82621652.55703","confirm":1},{"ts":1783430100000,"open":"1775.95","high":"1777.4","low":"1768.69","close":"1770.84","volume":"554121.17","vol_ccy":"55412.117","vol_ccy_quote":"98228988.96981","confirm":1},{"ts":1783431000000,"open":"1770.84","high":"1775.36","low":"1765.2","close":"1771.54","volume":"1043453.81","vol_ccy":"104345.381","vol_ccy_quote":"184670544.89642","confirm":1},{"ts":1783431900000,"open":"1771.55","high":"1781.46","low":"1765.35","close":"1768.22","volume":"1302049.61","vol_ccy":"130204.961","vol_ccy_quote":"230995428.58644","confirm":1},{"ts":1783432800000,"open":"1768.23","high":"1777.95","low":"1762.3","close":"1766.49","volume":"801860.87","vol_ccy":"80186.087","vol_ccy_quote":"141935840.56212","confirm":1},{"ts":1783433700000,"open":"1766.5","high":"1771.73","low":"1764.41","close":"1771.55","volume":"544103.68","vol_ccy":"54410.368","vol_ccy_quote":"96200020.39789","confirm":1},{"ts":1783434600000,"open":"1771.55","high":"1776.62","low":"1759.75","close":"1769.69","volume":"1145818.67","vol_ccy":"114581.867","vol_ccy_quote":"202494517.12093","confirm":1},{"ts":1783435500000,"open":"1769.69","high":"1792.67","low":"1769.69","close":"1788.83","volume":"1621849.06","vol_ccy":"162184.906","vol_ccy_quote":"289153138.54301","confirm":1},{"ts":1783436400000,"open":"1788.84","high":"1790.9","low":"1782.24","close":"1785.37","volume":"751025.38","vol_ccy":"75102.538","vol_ccy_quote":"134149394.49981","confirm":1},{"ts":1783437300000,"open":"1785.37","high":"1794.9","low":"1784.45","close":"1792.04","volume":"573181.07","vol_ccy":"57318.107","vol_ccy_quote":"102626384.38676","confirm":1},{"ts":1783438200000,"open":"1792.04","high":"1798.88","low":"1789.87","close":"1794.6","volume":"727947.1","vol_ccy":"72794.71","vol_ccy_quote":"130623085.31093","confirm":1},{"ts":1783439100000,"open":"1794.6","high":"1802.95","low":"1794.37","close":"1796.67","volume":"948172.24","vol_ccy":"94817.224","vol_ccy_quote":"170564078.77179","confirm":1},{"ts":1783440000000,"open":"1796.66","high":"1799.77","low":"1792.22","close":"1794.4","volume":"409948.25","vol_ccy":"40994.825","vol_ccy_quote":"73581640.3787","confirm":1},{"ts":1783440900000,"open":"1794.41","high":"1804.6","low":"1791.2","close":"1801.68","volume":"599423.79","vol_ccy":"59942.379","vol_ccy_quote":"107802053.17224","confirm":1},{"ts":1783441800000,"open":"1801.67","high":"1806","low":"1798","close":"1804.69","volume":"395556.87","vol_ccy":"39555.687","vol_ccy_quote":"71273808.15236","confirm":1},{"ts":1783442700000,"open":"1804.68","high":"1812.97","low":"1800.47","close":"1801.5","volume":"928105","vol_ccy":"92810.5","vol_ccy_quote":"167687670.63136","confirm":1},{"ts":1783443600000,"open":"1801.5","high":"1806.79","low":"1799.66","close":"1803.89","volume":"353575.18","vol_ccy":"35357.518","vol_ccy_quote":"63754858.76538","confirm":1},{"ts":1783444500000,"open":"1803.9","high":"1805.85","low":"1797.52","close":"1805.48","volume":"338909.75","vol_ccy":"33890.975","vol_ccy_quote":"61067096.10514","confirm":1},{"ts":1783445400000,"open":"1805.49","high":"1807.84","low":"1803.02","close":"1807.75","volume":"320876.36","vol_ccy":"32087.636","vol_ccy_quote":"57950645.21153","confirm":1},{"ts":1783446300000,"open":"1807.75","high":"1809.81","low":"1804.14","close":"1809.67","volume":"231206.11","vol_ccy":"23120.611","vol_ccy_quote":"41793533.53601","confirm":1},{"ts":1783447200000,"open":"1809.67","high":"1809.99","low":"1801.61","close":"1802.91","volume":"268619.17","vol_ccy":"26861.917","vol_ccy_quote":"48473143.8671","confirm":1},{"ts":1783448100000,"open":"1802.91","high":"1806.22","low":"1799.16","close":"1799.95","volume":"278034.76","vol_ccy":"27803.476","vol_ccy_quote":"50109663.10233","confirm":1},{"ts":1783449000000,"open":"1799.95","high":"1803.79","low":"1798.01","close":"1803.79","volume":"203237.86","vol_ccy":"20323.786","vol_ccy_quote":"36594624.74219","confirm":1},{"ts":1783449900000,"open":"1803.8","high":"1804.36","low":"1785.03","close":"1785.68","volume":"926964.85","vol_ccy":"92696.485","vol_ccy_quote":"166087028.55537","confirm":1},{"ts":1783450800000,"open":"1785.69","high":"1788.79","low":"1777.26","close":"1779.11","volume":"902787.61","vol_ccy":"90278.761","vol_ccy_quote":"160902134.90653","confirm":1},{"ts":1783451700000,"open":"1779.11","high":"1783.89","low":"1772.54","close":"1782.26","volume":"615081.22","vol_ccy":"61508.122","vol_ccy_quote":"109350100.23967","confirm":1},{"ts":1783452600000,"open":"1782.25","high":"1790.86","low":"1782.23","close":"1788.89","volume":"411612.02","vol_ccy":"41161.202","vol_ccy_quote":"73566896.34092","confirm":1},{"ts":1783453500000,"open":"1788.88","high":"1791.71","low":"1788","close":"1789.79","volume":"200094.44","vol_ccy":"20009.444","vol_ccy_quote":"35813268.21554","confirm":1},{"ts":1783454400000,"open":"1789.79","high":"1792.54","low":"1784.48","close":"1788.44","volume":"303211.87","vol_ccy":"30321.187","vol_ccy_quote":"54220606.11021","confirm":1},{"ts":1783455300000,"open":"1788.44","high":"1789.33","low":"1784.92","close":"1786.85","volume":"86760.86","vol_ccy":"8676.086","vol_ccy_quote":"15501799.84869","confirm":1},{"ts":1783456200000,"open":"1786.85","high":"1786.91","low":"1783.02","close":"1783.03","volume":"111760.14","vol_ccy":"11176.014","vol_ccy_quote":"19944024.47071","confirm":1},{"ts":1783457100000,"open":"1783.02","high":"1783.49","low":"1780.6","close":"1783.49","volume":"140579.94","vol_ccy":"14057.994","vol_ccy_quote":"25050359.97992","confirm":1},{"ts":1783458000000,"open":"1783.49","high":"1788.85","low":"1783.48","close":"1785.52","volume":"166612.05","vol_ccy":"16661.205","vol_ccy_quote":"29764594.98793","confirm":1},{"ts":1783458900000,"open":"1785.51","high":"1785.52","low":"1774.16","close":"1777.75","volume":"372759.13","vol_ccy":"37275.913","vol_ccy_quote":"66264042.22057","confirm":1},{"ts":1783459800000,"open":"1777.75","high":"1777.75","low":"1770.56","close":"1774.61","volume":"241783.59","vol_ccy":"24178.359","vol_ccy_quote":"42878833.46687","confirm":1},{"ts":1783460700000,"open":"1774.62","high":"1777.67","low":"1771.2","close":"1772.95","volume":"193680.18","vol_ccy":"19368.018","vol_ccy_quote":"34368008.17662","confirm":1},{"ts":1783461600000,"open":"1772.95","high":"1776.76","low":"1764.77","close":"1774.66","volume":"615176.05","vol_ccy":"61517.605","vol_ccy_quote":"108897375.83087","confirm":1},{"ts":1783462500000,"open":"1774.66","high":"1776.52","low":"1769.24","close":"1771.99","volume":"155171.49","vol_ccy":"15517.149","vol_ccy_quote":"27507651.56695","confirm":1},{"ts":1783463400000,"open":"1772","high":"1777.96","low":"1770.87","close":"1776.56","volume":"177239.55","vol_ccy":"17723.955","vol_ccy_quote":"31476540.45033","confirm":1},{"ts":1783464300000,"open":"1776.55","high":"1776.82","low":"1774.08","close":"1774.54","volume":"111272.8","vol_ccy":"11127.28","vol_ccy_quote":"19757833.68256","confirm":1},{"ts":1783465200000,"open":"1774.53","high":"1779.44","low":"1773.72","close":"1777.76","volume":"168053.88","vol_ccy":"16805.388","vol_ccy_quote":"29868843.59754","confirm":1},{"ts":1783466100000,"open":"1777.75","high":"1780.3","low":"1777","close":"1779.09","volume":"139855.02","vol_ccy":"13985.502","vol_ccy_quote":"24877496.44474","confirm":1},{"ts":1783467000000,"open":"1779.08","high":"1780.49","low":"1771.6","close":"1771.61","volume":"146431.26","vol_ccy":"14643.126","vol_ccy_quote":"26011334.42194","confirm":1},{"ts":1783467900000,"open":"1771.6","high":"1772.5","low":"1767.31","close":"1770.58","volume":"216086.87","vol_ccy":"21608.687","vol_ccy_quote":"38253826.25546","confirm":1},{"ts":1783468800000,"open":"1770.57","high":"1775","low":"1769.16","close":"1774","volume":"203657.62","vol_ccy":"20365.762","vol_ccy_quote":"36098625.92809","confirm":1},{"ts":1783469700000,"open":"1774.01","high":"1781.23","low":"1771.1","close":"1779.13","volume":"360277.61","vol_ccy":"36027.761","vol_ccy_quote":"64028900.41316","confirm":1},{"ts":1783470600000,"open":"1779.14","high":"1785.16","low":"1776.5","close":"1782.23","volume":"390059.46","vol_ccy":"39005.946","vol_ccy_quote":"69485232.76","confirm":1},{"ts":1783471500000,"open":"1782.23","high":"1782.91","low":"1778.4","close":"1779.78","volume":"295831.02","vol_ccy":"29583.102","vol_ccy_quote":"52683264.56937","confirm":1},{"ts":1783472400000,"open":"1779.77","high":"1780.27","low":"1775","close":"1778.98","volume":"178638.86","vol_ccy":"17863.886","vol_ccy_quote":"31747229.21765","confirm":1},{"ts":1783473300000,"open":"1778.99","high":"1778.99","low":"1772.3","close":"1772.31","volume":"163618.36","vol_ccy":"16361.836","vol_ccy_quote":"29048627.24054","confirm":1},{"ts":1783474200000,"open":"1772.3","high":"1772.8","low":"1748.8","close":"1758.47","volume":"1861904.38","vol_ccy":"186190.438","vol_ccy_quote":"327191031.73378","confirm":1},{"ts":1783475100000,"open":"1758.46","high":"1761.93","low":"1751.79","close":"1755.31","volume":"595165.91","vol_ccy":"59516.591","vol_ccy_quote":"104609507.24778","confirm":1},{"ts":1783476000000,"open":"1755.3","high":"1756.61","low":"1749.2","close":"1750.61","volume":"694199.11","vol_ccy":"69419.911","vol_ccy_quote":"121605623.61656","confirm":1},{"ts":1783476900000,"open":"1750.61","high":"1755.08","low":"1748.03","close":"1751.39","volume":"514746.55","vol_ccy":"51474.655","vol_ccy_quote":"90166262.19794","confirm":1},{"ts":1783477800000,"open":"1751.38","high":"1754.78","low":"1740.5","close":"1754.72","volume":"982263.12","vol_ccy":"98226.312","vol_ccy_quote":"171638121.02173","confirm":1},{"ts":1783478700000,"open":"1754.72","high":"1759","low":"1753.52","close":"1756.97","volume":"479100.14","vol_ccy":"47910.014","vol_ccy_quote":"84155585.43706","confirm":1},{"ts":1783479600000,"open":"1756.98","high":"1762.6","low":"1756.98","close":"1761.39","volume":"407309.93","vol_ccy":"40730.993","vol_ccy_quote":"71690061.02602","confirm":1},{"ts":1783480500000,"open":"1761.39","high":"1763.27","low":"1759.41","close":"1762.5","volume":"264099.55","vol_ccy":"26409.955","vol_ccy_quote":"46513416.99775","confirm":1},{"ts":1783481400000,"open":"1762.5","high":"1762.5","low":"1755.53","close":"1756.72","volume":"242262.91","vol_ccy":"24226.291","vol_ccy_quote":"42600577.04267","confirm":1},{"ts":1783482300000,"open":"1756.72","high":"1756.72","low":"1748.29","close":"1750.95","volume":"393591.08","vol_ccy":"39359.108","vol_ccy_quote":"68945809.83798","confirm":1},{"ts":1783483200000,"open":"1750.96","high":"1755.28","low":"1748.65","close":"1753.01","volume":"260978.83","vol_ccy":"26097.883","vol_ccy_quote":"45722714.50345","confirm":1},{"ts":1783484100000,"open":"1753.01","high":"1757.35","low":"1753.01","close":"1756.48","volume":"168537.27","vol_ccy":"16853.727","vol_ccy_quote":"29583266.14606","confirm":1},{"ts":1783485000000,"open":"1756.48","high":"1757","low":"1750.69","close":"1753.11","volume":"180206.3","vol_ccy":"18020.63","vol_ccy_quote":"31604270.63729","confirm":1},{"ts":1783485900000,"open":"1753.12","high":"1755.9","low":"1751.01","close":"1755.45","volume":"165142.16","vol_ccy":"16514.216","vol_ccy_quote":"28962987.93973","confirm":1},{"ts":1783486800000,"open":"1755.45","high":"1758.88","low":"1754.38","close":"1755.44","volume":"173186","vol_ccy":"17318.6","vol_ccy_quote":"30420315.86022","confirm":1},{"ts":1783487700000,"open":"1755.44","high":"1757","low":"1753.14","close":"1754.82","volume":"104304.32","vol_ccy":"10430.432","vol_ccy_quote":"18309026.85727","confirm":1},{"ts":1783488600000,"open":"1754.81","high":"1755.11","low":"1750.77","close":"1751.58","volume":"176921.15","vol_ccy":"17692.115","vol_ccy_quote":"31000665.1159","confirm":1},{"ts":1783489500000,"open":"1751.57","high":"1754.59","low":"1749.6","close":"1753.3","volume":"170565.78","vol_ccy":"17056.578","vol_ccy_quote":"29880850.22041","confirm":1},{"ts":1783490400000,"open":"1753.31","high":"1753.52","low":"1749.7","close":"1751.49","volume":"163774.01","vol_ccy":"16377.401","vol_ccy_quote":"28682918.93595","confirm":1},{"ts":1783491300000,"open":"1751.5","high":"1753.66","low":"1747.26","close":"1750.67","volume":"259924.4","vol_ccy":"25992.44","vol_ccy_quote":"45505451.95459","confirm":1},{"ts":1783492200000,"open":"1750.67","high":"1751.39","low":"1745.4","close":"1747","volume":"289169.27","vol_ccy":"28916.927","vol_ccy_quote":"50533128.64985","confirm":1},{"ts":1783493100000,"open":"1747.01","high":"1754.36","low":"1746.29","close":"1750.9","volume":"270261.41","vol_ccy":"27026.141","vol_ccy_quote":"47324391.26654","confirm":1},{"ts":1783494000000,"open":"1750.91","high":"1751.54","low":"1744.01","close":"1750.3","volume":"399322.72","vol_ccy":"39932.272","vol_ccy_quote":"69781811.90052","confirm":1},{"ts":1783494900000,"open":"1750.31","high":"1752.82","low":"1746.9","close":"1752.27","volume":"243157.85","vol_ccy":"24315.785","vol_ccy_quote":"42566650.85228","confirm":1},{"ts":1783495800000,"open":"1752.27","high":"1756.3","low":"1751.72","close":"1754.37","volume":"346971.88","vol_ccy":"34697.188","vol_ccy_quote":"60859976.86102","confirm":1},{"ts":1783496700000,"open":"1754.38","high":"1756.65","low":"1753.73","close":"1755.8","volume":"180429.15","vol_ccy":"18042.915","vol_ccy_quote":"31672535.27615","confirm":1},{"ts":1783497600000,"open":"1755.8","high":"1758.29","low":"1754","close":"1756.7","volume":"340275.15","vol_ccy":"34027.515","vol_ccy_quote":"59763441.26391","confirm":1},{"ts":1783498500000,"open":"1756.71","high":"1757.35","low":"1730.3","close":"1730.48","volume":"2292216.26","vol_ccy":"229221.626","vol_ccy_quote":"398572165.78239","confirm":1},{"ts":1783499400000,"open":"1730.49","high":"1735.96","low":"1723.56","close":"1732.8","volume":"1625292.64","vol_ccy":"162529.264","vol_ccy_quote":"281055829.1634","confirm":1},{"ts":1783500300000,"open":"1732.8","high":"1742.78","low":"1732.51","close":"1734.76","volume":"1123297.41","vol_ccy":"112329.741","vol_ccy_quote":"195222901.57152","confirm":1},{"ts":1783501200000,"open":"1734.75","high":"1737.27","low":"1731.2","close":"1732.62","volume":"481048.16","vol_ccy":"48104.816","vol_ccy_quote":"83423994.16211","confirm":1},{"ts":1783502100000,"open":"1732.62","high":"1734.88","low":"1729.27","close":"1734.42","volume":"437077.78","vol_ccy":"43707.778","vol_ccy_quote":"75692140.86016","confirm":1},{"ts":1783503000000,"open":"1734.42","high":"1739.94","low":"1734.19","close":"1739.89","volume":"409920.4","vol_ccy":"40992.04","vol_ccy_quote":"71233478.10468","confirm":1},{"ts":1783503900000,"open":"1739.89","high":"1739.98","low":"1735.1","close":"1735.48","volume":"202371.79","vol_ccy":"20237.179","vol_ccy_quote":"35156938.71035","confirm":1},{"ts":1783504800000,"open":"1735.48","high":"1737.42","low":"1731.78","close":"1735.29","volume":"241371.89","vol_ccy":"24137.189","vol_ccy_quote":"41854485.47623","confirm":1},{"ts":1783505700000,"open":"1735.29","high":"1739.93","low":"1734.5","close":"1739.15","volume":"246653.69","vol_ccy":"24665.369","vol_ccy_quote":"42857417.19158","confirm":1},{"ts":1783506600000,"open":"1739.16","high":"1741.67","low":"1737.7","close":"1739.84","volume":"317693.83","vol_ccy":"31769.383","vol_ccy_quote":"55267774.83334","confirm":1},{"ts":1783507500000,"open":"1739.84","high":"1739.85","low":"1737.13","close":"1738.49","volume":"152982.06","vol_ccy":"15298.206","vol_ccy_quote":"26595784.84755","confirm":1},{"ts":1783508400000,"open":"1738.49","high":"1739.76","low":"1735.02","close":"1736.92","volume":"179407.59","vol_ccy":"17940.759","vol_ccy_quote":"31171059.39719","confirm":1},{"ts":1783509300000,"open":"1736.93","high":"1739.7","low":"1736.14","close":"1737.83","volume":"149731.77","vol_ccy":"14973.177","vol_ccy_quote":"26019704.69566","confirm":1},{"ts":1783510200000,"open":"1737.84","high":"1747.57","low":"1735.33","close":"1745.64","volume":"608476.65","vol_ccy":"60847.665","vol_ccy_quote":"106081723.36313","confirm":1},{"ts":1783511100000,"open":"1745.64","high":"1751.46","low":"1743.54","close":"1747.19","volume":"640158.41","vol_ccy":"64015.841","vol_ccy_quote":"111861938.83471","confirm":1},{"ts":1783512000000,"open":"1747.18","high":"1750.85","low":"1744.5","close":"1746.81","volume":"430892.07","vol_ccy":"43089.207","vol_ccy_quote":"75318358.40475","confirm":1},{"ts":1783512900000,"open":"1746.8","high":"1748.88","low":"1745","close":"1746.4","volume":"364344.53","vol_ccy":"36434.453","vol_ccy_quote":"63613956.26541","confirm":1},{"ts":1783513800000,"open":"1746.4","high":"1746.62","low":"1742.4","close":"1743.32","volume":"301972.2","vol_ccy":"30197.22","vol_ccy_quote":"52676201.0975","confirm":1},{"ts":1783514700000,"open":"1743.31","high":"1746.81","low":"1737.07","close":"1737.71","volume":"535047.77","vol_ccy":"53504.777","vol_ccy_quote":"93210928.05723","confirm":1},{"ts":1783515600000,"open":"1737.7","high":"1742.58","low":"1736.5","close":"1739.01","volume":"619176.77","vol_ccy":"61917.677","vol_ccy_quote":"107699567.83406","confirm":1},{"ts":1783516500000,"open":"1739","high":"1740.54","low":"1732.49","close":"1735.82","volume":"678617.31","vol_ccy":"67861.731","vol_ccy_quote":"117855658.92401","confirm":1},{"ts":1783517400000,"open":"1735.83","high":"1743.58","low":"1735.83","close":"1738.41","volume":"660580.67","vol_ccy":"66058.067","vol_ccy_quote":"114904253.06599","confirm":1},{"ts":1783518300000,"open":"1738.41","high":"1739.09","low":"1730.2","close":"1736.86","volume":"936215.63","vol_ccy":"93621.563","vol_ccy_quote":"162327560.9542","confirm":1},{"ts":1783519200000,"open":"1736.86","high":"1739.88","low":"1734.39","close":"1734.81","volume":"411860.38","vol_ccy":"41186.038","vol_ccy_quote":"71534980.59434","confirm":1},{"ts":1783520100000,"open":"1734.81","high":"1740.78","low":"1724.85","close":"1732.06","volume":"1174579.6","vol_ccy":"117457.96","vol_ccy_quote":"203437238.78354","confirm":1},{"ts":1783521000000,"open":"1732.07","high":"1733.12","low":"1727.25","close":"1729.05","volume":"597762.88","vol_ccy":"59776.288","vol_ccy_quote":"103410621.26566","confirm":1},{"ts":1783521900000,"open":"1729.05","high":"1732.74","low":"1721","close":"1729.08","volume":"1075484.07","vol_ccy":"107548.407","vol_ccy_quote":"185656254.81144","confirm":1},{"ts":1783522800000,"open":"1729.08","high":"1729.98","low":"1715.17","close":"1717.01","volume":"1252674.73","vol_ccy":"125267.473","vol_ccy_quote":"215619799.80351","confirm":1},{"ts":1783523700000,"open":"1717","high":"1719.96","low":"1712.32","close":"1716.7","volume":"1167582.15","vol_ccy":"116758.215","vol_ccy_quote":"200388033.1764","confirm":1},{"ts":1783524600000,"open":"1716.7","high":"1722.95","low":"1715.63","close":"1718.96","volume":"455514.06","vol_ccy":"45551.406","vol_ccy_quote":"78342201.91649","confirm":1},{"ts":1783525500000,"open":"1718.96","high":"1723.3","low":"1717.39","close":"1722.27","volume":"255545.59","vol_ccy":"25554.559","vol_ccy_quote":"43988091.38271","confirm":1},{"ts":1783526400000,"open":"1722.27","high":"1728.28","low":"1722.04","close":"1725.92","volume":"525397.62","vol_ccy":"52539.762","vol_ccy_quote":"90657248.20549","confirm":1},{"ts":1783527300000,"open":"1725.93","high":"1733.6","low":"1724.53","close":"1730.67","volume":"500950.63","vol_ccy":"50095.063","vol_ccy_quote":"86652951.12757","confirm":1},{"ts":1783528200000,"open":"1730.66","high":"1736.96","low":"1726.05","close":"1735.14","volume":"683118.79","vol_ccy":"68311.879","vol_ccy_quote":"118288169.97957","confirm":1},{"ts":1783529100000,"open":"1735.13","high":"1737.98","low":"1732.52","close":"1735.83","volume":"280161.99","vol_ccy":"28016.199","vol_ccy_quote":"48612147.8581","confirm":1},{"ts":1783530000000,"open":"1735.83","high":"1737.44","low":"1732","close":"1733.36","volume":"243420.17","vol_ccy":"24342.017","vol_ccy_quote":"42225654.09228","confirm":1},{"ts":1783530900000,"open":"1733.36","high":"1742.54","low":"1733.21","close":"1742.51","volume":"415513.12","vol_ccy":"41551.312","vol_ccy_quote":"72259828.0884","confirm":1},{"ts":1783531800000,"open":"1742.51","high":"1746","low":"1739.81","close":"1740.1","volume":"464181.76","vol_ccy":"46418.176","vol_ccy_quote":"80911995.35426","confirm":1},{"ts":1783532700000,"open":"1740.11","high":"1740.34","low":"1729.6","close":"1732.47","volume":"780219.52","vol_ccy":"78021.952","vol_ccy_quote":"135234871.22724","confirm":1},{"ts":1783533600000,"open":"1732.47","high":"1739.62","low":"1731.42","close":"1739.19","volume":"315488.09","vol_ccy":"31548.809","vol_ccy_quote":"54784988.46357","confirm":1},{"ts":1783534500000,"open":"1739.19","high":"1739.56","low":"1734.71","close":"1736.03","volume":"182148.42","vol_ccy":"18214.842","vol_ccy_quote":"31638675.82921","confirm":1},{"ts":1783535400000,"open":"1736.02","high":"1736.02","low":"1728.63","close":"1731.67","volume":"264148.24","vol_ccy":"26414.824","vol_ccy_quote":"45743976.9274","confirm":1},{"ts":1783536300000,"open":"1731.67","high":"1740.35","low":"1731.04","close":"1736.41","volume":"209134.53","vol_ccy":"20913.453","vol_ccy_quote":"36323973.41931","confirm":1},{"ts":1783537200000,"open":"1736.41","high":"1739.47","low":"1732.89","close":"1733.32","volume":"148054.95","vol_ccy":"14805.495","vol_ccy_quote":"25701287.5677","confirm":1},{"ts":1783538100000,"open":"1733.32","high":"1737.96","low":"1732.61","close":"1737.45","volume":"80646.25","vol_ccy":"8064.625","vol_ccy_quote":"13996790.31465","confirm":1},{"ts":1783539000000,"open":"1737.45","high":"1739.88","low":"1736.73","close":"1739.63","volume":"130754.63","vol_ccy":"13075.463","vol_ccy_quote":"22731515.25136","confirm":1},{"ts":1783539900000,"open":"1739.63","high":"1740.79","low":"1733.5","close":"1740.12","volume":"230301.55","vol_ccy":"23030.155","vol_ccy_quote":"40001402.94326","confirm":1},{"ts":1783540800000,"open":"1740.13","high":"1740.5","low":"1734.79","close":"1737.06","volume":"138942.53","vol_ccy":"13894.253","vol_ccy_quote":"24139889.23369","confirm":1},{"ts":1783541700000,"open":"1737.07","high":"1738.6","low":"1733.77","close":"1738.39","volume":"117856.54","vol_ccy":"11785.654","vol_ccy_quote":"20466967.51586","confirm":1},{"ts":1783542600000,"open":"1738.38","high":"1738.58","low":"1734.14","close":"1736.81","volume":"75745.92","vol_ccy":"7574.592","vol_ccy_quote":"13152543.8909","confirm":1},{"ts":1783543500000,"open":"1736.8","high":"1737.95","low":"1734.57","close":"1735.74","volume":"99879.69","vol_ccy":"9987.969","vol_ccy_quote":"17336007.83306","confirm":1},{"ts":1783544400000,"open":"1735.73","high":"1736.79","low":"1730.27","close":"1732.15","volume":"155786.26","vol_ccy":"15578.626","vol_ccy_quote":"26992854.04358","confirm":1},{"ts":1783545300000,"open":"1732.16","high":"1734.55","low":"1731.03","close":"1734.54","volume":"67234.31","vol_ccy":"6723.431","vol_ccy_quote":"11649266.87239","confirm":1},{"ts":1783546200000,"open":"1734.55","high":"1736.48","low":"1732.71","close":"1734.14","volume":"93295.89","vol_ccy":"9329.589","vol_ccy_quote":"16187026.08686","confirm":1},{"ts":1783547100000,"open":"1734.15","high":"1739.33","low":"1734.01","close":"1737.25","volume":"108911.53","vol_ccy":"10891.153","vol_ccy_quote":"18921643.54281","confirm":1},{"ts":1783548000000,"open":"1737.25","high":"1743.31","low":"1737.01","close":"1737.4","volume":"173100.13","vol_ccy":"17310.013","vol_ccy_quote":"30116723.84566","confirm":1},{"ts":1783548900000,"open":"1737.39","high":"1739.45","low":"1735.73","close":"1738.95","volume":"67767.6","vol_ccy":"6776.76","vol_ccy_quote":"11775163.46928","confirm":1},{"ts":1783549800000,"open":"1738.95","high":"1740.25","low":"1737.33","close":"1739.3","volume":"82945.02","vol_ccy":"8294.502","vol_ccy_quote":"14421935.46222","confirm":1},{"ts":1783550700000,"open":"1739.29","high":"1740.78","low":"1738.16","close":"1740.42","volume":"65715.48","vol_ccy":"6571.548","vol_ccy_quote":"11428459.13243","confirm":1},{"ts":1783551600000,"open":"1740.41","high":"1743.3","low":"1739.1","close":"1741","volume":"93238.09","vol_ccy":"9323.809","vol_ccy_quote":"16234727.0678","confirm":1},{"ts":1783552500000,"open":"1741","high":"1741.68","low":"1738.71","close":"1739.86","volume":"96234.96","vol_ccy":"9623.496","vol_ccy_quote":"16742703.36136","confirm":1},{"ts":1783553400000,"open":"1739.86","high":"1742","low":"1738","close":"1741.26","volume":"108408.19","vol_ccy":"10840.819","vol_ccy_quote":"18863679.36036","confirm":1},{"ts":1783554300000,"open":"1741.26","high":"1744.47","low":"1739.65","close":"1742.58","volume":"113627.51","vol_ccy":"11362.751","vol_ccy_quote":"19800893.25246","confirm":1},{"ts":1783555200000,"open":"1742.57","high":"1743.5","low":"1739.28","close":"1742.19","volume":"161947.89","vol_ccy":"16194.789","vol_ccy_quote":"28201428.44428","confirm":1},{"ts":1783556100000,"open":"1742.21","high":"1742.39","low":"1738","close":"1740.78","volume":"160268.11","vol_ccy":"16026.811","vol_ccy_quote":"27883388.40449","confirm":1},{"ts":1783557000000,"open":"1740.79","high":"1743.83","low":"1736.77","close":"1739.33","volume":"107061.21","vol_ccy":"10706.121","vol_ccy_quote":"18627603.027","confirm":1},{"ts":1783557900000,"open":"1739.33","high":"1741","low":"1735.89","close":"1737.36","volume":"111059.05","vol_ccy":"11105.905","vol_ccy_quote":"19298520.0715","confirm":1},{"ts":1783558800000,"open":"1737.36","high":"1755.73","low":"1736.75","close":"1747.27","volume":"844659.17","vol_ccy":"84465.917","vol_ccy_quote":"147702358.43151","confirm":1},{"ts":1783559700000,"open":"1747.2","high":"1751.22","low":"1743.93","close":"1745.8","volume":"321913.78","vol_ccy":"32191.378","vol_ccy_quote":"56258346.92253","confirm":1},{"ts":1783560600000,"open":"1745.8","high":"1746.51","low":"1733.21","close":"1735.92","volume":"443065.59","vol_ccy":"44306.559","vol_ccy_quote":"77034972.41797","confirm":1},{"ts":1783561500000,"open":"1735.92","high":"1736.14","low":"1728.99","close":"1730.81","volume":"464837.89","vol_ccy":"46483.789","vol_ccy_quote":"80520868.41004","confirm":1},{"ts":1783562400000,"open":"1730.8","high":"1738.95","low":"1727.23","close":"1737.18","volume":"435671.38","vol_ccy":"43567.138","vol_ccy_quote":"75516159.01569","confirm":1},{"ts":1783563300000,"open":"1737.17","high":"1738","low":"1732.7","close":"1734.4","volume":"221133.73","vol_ccy":"22113.373","vol_ccy_quote":"38367005.28917","confirm":1},{"ts":1783564200000,"open":"1734.39","high":"1734.65","low":"1725.43","close":"1725.71","volume":"323323.15","vol_ccy":"32332.315","vol_ccy_quote":"55888119.50002","confirm":1},{"ts":1783565100000,"open":"1725.71","high":"1728.35","low":"1722.5","close":"1726.36","volume":"542422.99","vol_ccy":"54242.299","vol_ccy_quote":"93600712.84926","confirm":1},{"ts":1783566000000,"open":"1726.36","high":"1727.63","low":"1722.63","close":"1727.16","volume":"457708.06","vol_ccy":"45770.806","vol_ccy_quote":"78960253.1624","confirm":1},{"ts":1783566900000,"open":"1727.16","high":"1729.5","low":"1720.15","close":"1728.56","volume":"429384.69","vol_ccy":"42938.469","vol_ccy_quote":"74106687.00812","confirm":1},{"ts":1783567800000,"open":"1728.56","high":"1733.87","low":"1726.52","close":"1729.76","volume":"397373.15","vol_ccy":"39737.315","vol_ccy_quote":"68745246.1952","confirm":1},{"ts":1783568700000,"open":"1729.75","high":"1730.35","low":"1727.52","close":"1729.74","volume":"106768.56","vol_ccy":"10676.856","vol_ccy_quote":"18463267.10952","confirm":1},{"ts":1783569600000,"open":"1729.73","high":"1733","low":"1729.33","close":"1730.24","volume":"165522.04","vol_ccy":"16552.204","vol_ccy_quote":"28655338.83223","confirm":1},{"ts":1783570500000,"open":"1730.25","high":"1733.43","low":"1729.77","close":"1732.72","volume":"158018.13","vol_ccy":"15801.813","vol_ccy_quote":"27353571.37802","confirm":1},{"ts":1783571400000,"open":"1732.71","high":"1740.66","low":"1732.57","close":"1739.45","volume":"457097.64","vol_ccy":"45709.764","vol_ccy_quote":"79414537.63956","confirm":1},{"ts":1783572300000,"open":"1739.45","high":"1742.93","low":"1737.3","close":"1741.57","volume":"489824.99","vol_ccy":"48982.499","vol_ccy_quote":"85214803.15647","confirm":1},{"ts":1783573200000,"open":"1741.56","high":"1748","low":"1738.5","close":"1743.55","volume":"534404.65","vol_ccy":"53440.465","vol_ccy_quote":"93167408.77056","confirm":1},{"ts":1783574100000,"open":"1743.56","high":"1744.62","low":"1737.11","close":"1738.6","volume":"311337.1","vol_ccy":"31133.71","vol_ccy_quote":"54191922.19901","confirm":1},{"ts":1783575000000,"open":"1738.6","high":"1742.42","low":"1736.57","close":"1741.88","volume":"190430.92","vol_ccy":"19043.092","vol_ccy_quote":"33129137.82445","confirm":1},{"ts":1783575900000,"open":"1741.87","high":"1748.69","low":"1741.08","close":"1748.44","volume":"432390.37","vol_ccy":"43239.037","vol_ccy_quote":"75503289.88774","confirm":1},{"ts":1783576800000,"open":"1748.44","high":"1752.93","low":"1744.91","close":"1746.73","volume":"879867.75","vol_ccy":"87986.775","vol_ccy_quote":"153941428.32727","confirm":1},{"ts":1783577700000,"open":"1746.72","high":"1754.77","low":"1745.25","close":"1751.99","volume":"495848.94","vol_ccy":"49584.894","vol_ccy_quote":"86828800.72926","confirm":1},{"ts":1783578600000,"open":"1751.99","high":"1754.46","low":"1750.52","close":"1754.3","volume":"426989.66","vol_ccy":"42698.966","vol_ccy_quote":"74828896.54925","confirm":1},{"ts":1783579500000,"open":"1754.29","high":"1754.8","low":"1751.76","close":"1754.44","volume":"288201.11","vol_ccy":"28820.111","vol_ccy_quote":"50524727.01466","confirm":1},{"ts":1783580400000,"open":"1754.45","high":"1761.84","low":"1751.11","close":"1753.06","volume":"964327.59","vol_ccy":"96432.759","vol_ccy_quote":"169360096.60249","confirm":1},{"ts":1783581300000,"open":"1753.07","high":"1756.43","low":"1749.35","close":"1751.68","volume":"378487.61","vol_ccy":"37848.761","vol_ccy_quote":"66333391.8569","confirm":1},{"ts":1783582200000,"open":"1751.68","high":"1755.46","low":"1750.05","close":"1755.44","volume":"234721.01","vol_ccy":"23472.101","vol_ccy_quote":"41119266.75689","confirm":1},{"ts":1783583100000,"open":"1755.44","high":"1760.74","low":"1751.22","close":"1752.39","volume":"386138.78","vol_ccy":"38613.878","vol_ccy_quote":"67817124.78476","confirm":1},{"ts":1783584000000,"open":"1752.39","high":"1753.99","low":"1750","close":"1753.51","volume":"210700.35","vol_ccy":"21070.035","vol_ccy_quote":"36914520.76985","confirm":1},{"ts":1783584900000,"open":"1753.51","high":"1757.43","low":"1752.92","close":"1757.43","volume":"254803.15","vol_ccy":"25480.315","vol_ccy_quote":"44728178.68899","confirm":1},{"ts":1783585800000,"open":"1757.42","high":"1757.93","low":"1755.47","close":"1757.06","volume":"188085.92","vol_ccy":"18808.592","vol_ccy_quote":"33037270.9442","confirm":1},{"ts":1783586700000,"open":"1757.06","high":"1757.13","low":"1751.68","close":"1753.49","volume":"149212.25","vol_ccy":"14921.225","vol_ccy_quote":"26170518.22954","confirm":1},{"ts":1783587600000,"open":"1753.46","high":"1754","low":"1750.57","close":"1751.76","volume":"168642.5","vol_ccy":"16864.25","vol_ccy_quote":"29544415.97384","confirm":1},{"ts":1783588500000,"open":"1751.75","high":"1753.65","low":"1750.4","close":"1752.84","volume":"168140.28","vol_ccy":"16814.028","vol_ccy_quote":"29459570.62266","confirm":1},{"ts":1783589400000,"open":"1752.85","high":"1754.51","low":"1748.52","close":"1749.16","volume":"259985.21","vol_ccy":"25998.521","vol_ccy_quote":"45538382.3283","confirm":1},{"ts":1783590300000,"open":"1749.17","high":"1755.64","low":"1748.24","close":"1754.77","volume":"227881.91","vol_ccy":"22788.191","vol_ccy_quote":"39928918.92056","confirm":1},{"ts":1783591200000,"open":"1754.77","high":"1756.67","low":"1753.81","close":"1754.66","volume":"171971.31","vol_ccy":"17197.131","vol_ccy_quote":"30180549.77084","confirm":1},{"ts":1783592100000,"open":"1754.66","high":"1755.72","low":"1751.27","close":"1751.85","volume":"117573.2","vol_ccy":"11757.32","vol_ccy_quote":"20609469.10274","confirm":1},{"ts":1783593000000,"open":"1751.88","high":"1753.58","low":"1750.75","close":"1751.81","volume":"122103.2","vol_ccy":"12210.32","vol_ccy_quote":"21392336.86197","confirm":1},{"ts":1783593900000,"open":"1751.82","high":"1751.82","low":"1743","close":"1745.52","volume":"529804.15","vol_ccy":"52980.415","vol_ccy_quote":"92510384.62295","confirm":1},{"ts":1783594800000,"open":"1745.53","high":"1747.6","low":"1744.93","close":"1747.51","volume":"209736.81","vol_ccy":"20973.681","vol_ccy_quote":"36625172.08669","confirm":1},{"ts":1783595700000,"open":"1747.5","high":"1747.5","low":"1740.3","close":"1741.7","volume":"313047.33","vol_ccy":"31304.733","vol_ccy_quote":"54554963.81007","confirm":1},{"ts":1783596600000,"open":"1741.7","high":"1743.43","low":"1740.41","close":"1741.5","volume":"155907.79","vol_ccy":"15590.779","vol_ccy_quote":"27157802.08874","confirm":1},{"ts":1783597500000,"open":"1741.5","high":"1744.65","low":"1740.36","close":"1743.27","volume":"202660.39","vol_ccy":"20266.039","vol_ccy_quote":"35320935.17463","confirm":1},{"ts":1783598400000,"open":"1743.28","high":"1744.87","low":"1738","close":"1740.01","volume":"431576.1","vol_ccy":"43157.61","vol_ccy_quote":"75143182.98487","confirm":1},{"ts":1783599300000,"open":"1740","high":"1742.85","low":"1738.16","close":"1740.28","volume":"815825.98","vol_ccy":"81582.598","vol_ccy_quote":"141980295.12447","confirm":1},{"ts":1783600200000,"open":"1740.28","high":"1746.78","low":"1736.39","close":"1738.01","volume":"638938.8","vol_ccy":"63893.88","vol_ccy_quote":"111279875.59426","confirm":1},{"ts":1783601100000,"open":"1738.01","high":"1742.59","low":"1734.07","close":"1741","volume":"526633.15","vol_ccy":"52663.315","vol_ccy_quote":"91517859.0439","confirm":1},{"ts":1783602000000,"open":"1741","high":"1749.81","low":"1740.79","close":"1748.2","volume":"434099.59","vol_ccy":"43409.959","vol_ccy_quote":"75809327.08004","confirm":1},{"ts":1783602900000,"open":"1748.21","high":"1748.25","low":"1741.17","close":"1743.06","volume":"267268.67","vol_ccy":"26726.867","vol_ccy_quote":"46620888.59734","confirm":1},{"ts":1783603800000,"open":"1743.06","high":"1745.43","low":"1734.89","close":"1745.25","volume":"756976.41","vol_ccy":"75697.641","vol_ccy_quote":"131695269.55917","confirm":1},{"ts":1783604700000,"open":"1745.25","high":"1751.77","low":"1739.69","close":"1746.42","volume":"679477.82","vol_ccy":"67947.782","vol_ccy_quote":"118669167.38683","confirm":1},{"ts":1783605600000,"open":"1746.41","high":"1749.26","low":"1740.06","close":"1741.62","volume":"348761.53","vol_ccy":"34876.153","vol_ccy_quote":"60853618.36906","confirm":1},{"ts":1783606500000,"open":"1741.62","high":"1741.62","low":"1732.58","close":"1739.49","volume":"847275.51","vol_ccy":"84727.551","vol_ccy_quote":"147132043.91088","confirm":1},{"ts":1783607400000,"open":"1739.5","high":"1743.55","low":"1735.38","close":"1740.34","volume":"373991.39","vol_ccy":"37399.139","vol_ccy_quote":"65050836.60138","confirm":1},{"ts":1783608300000,"open":"1740.34","high":"1743.35","low":"1735.65","close":"1742.49","volume":"278236.9","vol_ccy":"27823.69","vol_ccy_quote":"48420581.39973","confirm":1},{"ts":1783609200000,"open":"1742.49","high":"1747.13","low":"1739.26","close":"1744.58","volume":"375982.8","vol_ccy":"37598.28","vol_ccy_quote":"65580610.22986","confirm":1},{"ts":1783610100000,"open":"1744.58","high":"1748.88","low":"1740.51","close":"1741.93","volume":"325089.74","vol_ccy":"32508.974","vol_ccy_quote":"56721539.65121","confirm":1},{"ts":1783611000000,"open":"1741.93","high":"1744.92","low":"1737.61","close":"1740.45","volume":"237365.66","vol_ccy":"23736.566","vol_ccy_quote":"41315528.05905","confirm":1},{"ts":1783611900000,"open":"1740.44","high":"1742.35","low":"1736.35","close":"1738.71","volume":"179639.58","vol_ccy":"17963.958","vol_ccy_quote":"31245578.0259","confirm":1},{"ts":1783612800000,"open":"1738.71","high":"1743.14","low":"1736.57","close":"1737.84","volume":"212053.97","vol_ccy":"21205.397","vol_ccy_quote":"36890403.68934","confirm":1},{"ts":1783613700000,"open":"1737.85","high":"1738.78","low":"1731.04","close":"1735.5","volume":"496844.57","vol_ccy":"49684.457","vol_ccy_quote":"86199214.97238","confirm":1},{"ts":1783614600000,"open":"1735.49","high":"1739.62","low":"1734.41","close":"1737.93","volume":"241488.66","vol_ccy":"24148.866","vol_ccy_quote":"41959553.3193","confirm":1},{"ts":1783615500000,"open":"1737.93","high":"1738.78","low":"1734.34","close":"1738.35","volume":"168378.76","vol_ccy":"16837.876","vol_ccy_quote":"29244364.40841","confirm":1},{"ts":1783616400000,"open":"1738.35","high":"1741.53","low":"1737.71","close":"1738.87","volume":"182396.25","vol_ccy":"18239.625","vol_ccy_quote":"31735175.93815","confirm":1},{"ts":1783617300000,"open":"1738.87","high":"1743.87","low":"1738.87","close":"1742.13","volume":"210975.74","vol_ccy":"21097.574","vol_ccy_quote":"36754812.49516","confirm":1},{"ts":1783618200000,"open":"1742.14","high":"1751.93","low":"1739.7","close":"1748.78","volume":"636123.71","vol_ccy":"63612.371","vol_ccy_quote":"111080556.85852","confirm":1},{"ts":1783619100000,"open":"1748.77","high":"1749.8","low":"1745.8","close":"1747.8","volume":"224512.78","vol_ccy":"22451.278","vol_ccy_quote":"39244009.10614","confirm":1},{"ts":1783620000000,"open":"1747.8","high":"1757","low":"1746.8","close":"1755.71","volume":"587628.15","vol_ccy":"58762.815","vol_ccy_quote":"103017302.19344","confirm":1},{"ts":1783620900000,"open":"1755.72","high":"1759.3","low":"1750.57","close":"1753.92","volume":"579265.02","vol_ccy":"57926.502","vol_ccy_quote":"101601728.20968","confirm":1},{"ts":1783621800000,"open":"1753.92","high":"1753.94","low":"1751.02","close":"1753.4","volume":"221084.99","vol_ccy":"22108.499","vol_ccy_quote":"38747406.98197","confirm":1},{"ts":1783622700000,"open":"1753.4","high":"1754","low":"1748.6","close":"1750.63","volume":"189339.24","vol_ccy":"18933.924","vol_ccy_quote":"33151049.05281","confirm":1},{"ts":1783623600000,"open":"1750.64","high":"1751","low":"1747.68","close":"1748.24","volume":"115047.81","vol_ccy":"11504.781","vol_ccy_quote":"20126994.50354","confirm":1},{"ts":1783624500000,"open":"1748.23","high":"1749.38","low":"1746.16","close":"1749.08","volume":"155487.17","vol_ccy":"15548.717","vol_ccy_quote":"27173923.87266","confirm":1},{"ts":1783625400000,"open":"1749.09","high":"1752.34","low":"1748.01","close":"1751.45","volume":"98142.82","vol_ccy":"9814.282","vol_ccy_quote":"17176442.95043","confirm":1},{"ts":1783626300000,"open":"1751.46","high":"1751.79","low":"1746.58","close":"1747.83","volume":"158131.47","vol_ccy":"15813.147","vol_ccy_quote":"27650877.20933","confirm":1},{"ts":1783627200000,"open":"1747.83","high":"1748.98","low":"1744.59","close":"1745.63","volume":"219519.98","vol_ccy":"21951.998","vol_ccy_quote":"38338030.70946","confirm":1},{"ts":1783628100000,"open":"1745.63","high":"1748.27","low":"1744.5","close":"1747.14","volume":"117349.69","vol_ccy":"11734.969","vol_ccy_quote":"20489564.39794","confirm":1},{"ts":1783629000000,"open":"1747.14","high":"1749.86","low":"1746.37","close":"1749.26","volume":"52661.01","vol_ccy":"5266.101","vol_ccy_quote":"9209336.5483","confirm":1},{"ts":1783629900000,"open":"1749.26","high":"1749.57","low":"1746.66","close":"1747.92","volume":"46105.72","vol_ccy":"4610.572","vol_ccy_quote":"8060188.41995","confirm":1},{"ts":1783630800000,"open":"1747.92","high":"1750.4","low":"1745.51","close":"1747.27","volume":"113638.29","vol_ccy":"11363.829","vol_ccy_quote":"19862501.44275","confirm":1},{"ts":1783631700000,"open":"1747.27","high":"1748.87","low":"1745.1","close":"1745.69","volume":"43493.17","vol_ccy":"4349.317","vol_ccy_quote":"7596919.59044","confirm":1},{"ts":1783632600000,"open":"1745.69","high":"1746.58","low":"1744.05","close":"1745.32","volume":"71794.35","vol_ccy":"7179.435","vol_ccy_quote":"12531487.37212","confirm":1},{"ts":1783633500000,"open":"1745.31","high":"1748","low":"1744.2","close":"1747.54","volume":"50878.46","vol_ccy":"5087.846","vol_ccy_quote":"8884393.78685","confirm":1},{"ts":1783634400000,"open":"1747.54","high":"1750.19","low":"1746.2","close":"1747.37","volume":"113664.22","vol_ccy":"11366.422","vol_ccy_quote":"19872566.19663","confirm":1},{"ts":1783635300000,"open":"1747.37","high":"1750.61","low":"1747.02","close":"1748.36","volume":"57323.11","vol_ccy":"5732.311","vol_ccy_quote":"10024442.74657","confirm":1},{"ts":1783636200000,"open":"1748.37","high":"1750.21","low":"1745.28","close":"1749.2","volume":"79933","vol_ccy":"7993.3","vol_ccy_quote":"13973050.48748","confirm":1},{"ts":1783637100000,"open":"1749.24","high":"1750.1","low":"1746.55","close":"1746.59","volume":"61366.34","vol_ccy":"6136.634","vol_ccy_quote":"10728214.8193","confirm":1},{"ts":1783638000000,"open":"1746.59","high":"1748.48","low":"1745.41","close":"1745.5","volume":"73880.29","vol_ccy":"7388.029","vol_ccy_quote":"12903489.68705","confirm":1},{"ts":1783638900000,"open":"1745.51","high":"1747.99","low":"1740.21","close":"1745.55","volume":"300525.19","vol_ccy":"30052.519","vol_ccy_quote":"52396994.91947","confirm":1},{"ts":1783639800000,"open":"1745.55","high":"1746.45","low":"1743.31","close":"1746.34","volume":"73037.78","vol_ccy":"7303.778","vol_ccy_quote":"12744249.53091","confirm":1},{"ts":1783640700000,"open":"1746.34","high":"1747","low":"1744.2","close":"1744.33","volume":"47716.94","vol_ccy":"4771.694","vol_ccy_quote":"8329960.70275","confirm":1},{"ts":1783641600000,"open":"1744.34","high":"1744.84","low":"1740.68","close":"1744.24","volume":"151648.42","vol_ccy":"15164.842","vol_ccy_quote":"26429037.11037","confirm":1},{"ts":1783642500000,"open":"1744.23","high":"1745.66","low":"1739.21","close":"1741.11","volume":"230874.49","vol_ccy":"23087.449","vol_ccy_quote":"40199587.4174","confirm":1},{"ts":1783643400000,"open":"1741.12","high":"1743.09","low":"1736.12","close":"1739.98","volume":"361102.04","vol_ccy":"36110.204","vol_ccy_quote":"62807435.20923","confirm":1},{"ts":1783644300000,"open":"1739.97","high":"1742.34","low":"1737","close":"1742.13","volume":"251006.79","vol_ccy":"25100.679","vol_ccy_quote":"43665437.83984","confirm":1},{"ts":1783645200000,"open":"1742.13","high":"1743.57","low":"1737.2","close":"1741.99","volume":"161982.03","vol_ccy":"16198.203","vol_ccy_quote":"28188488.99642","confirm":1},{"ts":1783646100000,"open":"1741.98","high":"1751","low":"1741.67","close":"1749.7","volume":"432473.35","vol_ccy":"43247.335","vol_ccy_quote":"75564741.03257","confirm":1},{"ts":1783647000000,"open":"1749.71","high":"1752.3","low":"1746.61","close":"1748.51","volume":"257332.12","vol_ccy":"25733.212","vol_ccy_quote":"45013578.84397","confirm":1},{"ts":1783647900000,"open":"1748.51","high":"1777.4","low":"1748.3","close":"1767.03","volume":"2867042.2","vol_ccy":"286704.22","vol_ccy_quote":"506975482.36919","confirm":1},{"ts":1783648800000,"open":"1767.02","high":"1769.96","low":"1763.83","close":"1768.01","volume":"715867.71","vol_ccy":"71586.771","vol_ccy_quote":"126483895.86824","confirm":1},{"ts":1783649700000,"open":"1768","high":"1769.95","low":"1764.66","close":"1765.91","volume":"266204.8","vol_ccy":"26620.48","vol_ccy_quote":"47034695.87546","confirm":1},{"ts":1783650600000,"open":"1765.9","high":"1769.39","low":"1764.79","close":"1768.26","volume":"221947.01","vol_ccy":"22194.701","vol_ccy_quote":"39227070.42391","confirm":1},{"ts":1783651500000,"open":"1768.26","high":"1774.69","low":"1766.68","close":"1772.15","volume":"439625.19","vol_ccy":"43962.519","vol_ccy_quote":"77903363.47391","confirm":1},{"ts":1783652400000,"open":"1772.16","high":"1772.83","low":"1768.87","close":"1771.62","volume":"208453.36","vol_ccy":"20845.336","vol_ccy_quote":"36907942.9291","confirm":1},{"ts":1783653300000,"open":"1771.61","high":"1772.41","low":"1769.39","close":"1769.83","volume":"160844.96","vol_ccy":"16084.496","vol_ccy_quote":"28476945.43799","confirm":1},{"ts":1783654200000,"open":"1769.82","high":"1776.11","low":"1768.5","close":"1774.99","volume":"285624.21","vol_ccy":"28562.421","vol_ccy_quote":"50649852.91506","confirm":1},{"ts":1783655100000,"open":"1774.99","high":"1779.63","low":"1773.86","close":"1775.34","volume":"436895.18","vol_ccy":"43689.518","vol_ccy_quote":"77603059.59069","confirm":1},{"ts":1783656000000,"open":"1775.33","high":"1778.8","low":"1774.97","close":"1778.58","volume":"234172.06","vol_ccy":"23417.206","vol_ccy_quote":"41611631.28578","confirm":1},{"ts":1783656900000,"open":"1778.58","high":"1779.59","low":"1772.74","close":"1772.99","volume":"282515","vol_ccy":"28251.5","vol_ccy_quote":"50176500.85663","confirm":1},{"ts":1783657800000,"open":"1772.99","high":"1776.7","low":"1770.89","close":"1775.06","volume":"303840.9","vol_ccy":"30384.09","vol_ccy_quote":"53897857.60809","confirm":1},{"ts":1783658700000,"open":"1775.06","high":"1777.23","low":"1773.07","close":"1773.87","volume":"140595.38","vol_ccy":"14059.538","vol_ccy_quote":"24960408.2352","confirm":1},{"ts":1783659600000,"open":"1773.87","high":"1774.22","low":"1771.6","close":"1771.79","volume":"147849.93","vol_ccy":"14784.993","vol_ccy_quote":"26210229.74683","confirm":1},{"ts":1783660500000,"open":"1771.78","high":"1773.93","low":"1771.6","close":"1772.87","volume":"104384.37","vol_ccy":"10438.437","vol_ccy_quote":"18505580.42661","confirm":1},{"ts":1783661400000,"open":"1772.86","high":"1779.06","low":"1772.28","close":"1778.44","volume":"465838.73","vol_ccy":"46583.873","vol_ccy_quote":"82784255.0552","confirm":1},{"ts":1783662300000,"open":"1778.44","high":"1779.22","low":"1776.53","close":"1778.31","volume":"203796.73","vol_ccy":"20379.673","vol_ccy_quote":"36236567.53572","confirm":1},{"ts":1783663200000,"open":"1778.31","high":"1779.3","low":"1775.77","close":"1777.22","volume":"212754.84","vol_ccy":"21275.484","vol_ccy_quote":"37812524.98091","confirm":1},{"ts":1783664100000,"open":"1777.22","high":"1777.23","low":"1768.5","close":"1769.77","volume":"455215.51","vol_ccy":"45521.551","vol_ccy_quote":"80634694.70109","confirm":1},{"ts":1783665000000,"open":"1769.76","high":"1773","low":"1769.49","close":"1772.43","volume":"174371.62","vol_ccy":"17437.162","vol_ccy_quote":"30889385.68094","confirm":1},{"ts":1783665900000,"open":"1772.42","high":"1773.45","low":"1769.49","close":"1770.49","volume":"213614.93","vol_ccy":"21361.493","vol_ccy_quote":"37847580.84119","confirm":1},{"ts":1783666800000,"open":"1770.49","high":"1773.16","low":"1767.74","close":"1773.16","volume":"296769.25","vol_ccy":"29676.925","vol_ccy_quote":"52516178.67099","confirm":1},{"ts":1783667700000,"open":"1773.16","high":"1776.84","low":"1771.74","close":"1775.28","volume":"214810.08","vol_ccy":"21481.008","vol_ccy_quote":"38121650.97551","confirm":1},{"ts":1783668600000,"open":"1775.27","high":"1775.27","low":"1771.59","close":"1771.6","volume":"113670.68","vol_ccy":"11367.068","vol_ccy_quote":"20153182.44148","confirm":1},{"ts":1783669500000,"open":"1771.6","high":"1772.99","low":"1770.8","close":"1772.66","volume":"128570.87","vol_ccy":"12857.087","vol_ccy_quote":"22780594.20369","confirm":1},{"ts":1783670400000,"open":"1772.66","high":"1775.55","low":"1771.76","close":"1775.55","volume":"114684.77","vol_ccy":"11468.477","vol_ccy_quote":"20345345.03394","confirm":1},{"ts":1783671300000,"open":"1775.54","high":"1789.38","low":"1775.54","close":"1785.08","volume":"1289410.32","vol_ccy":"128941.032","vol_ccy_quote":"230025307.07452","confirm":1},{"ts":1783672200000,"open":"1785.08","high":"1788.88","low":"1783.89","close":"1784.81","volume":"526131.27","vol_ccy":"52613.127","vol_ccy_quote":"93961681.87573","confirm":1},{"ts":1783673100000,"open":"1784.81","high":"1784.87","low":"1782.58","close":"1783.27","volume":"203922.16","vol_ccy":"20392.216","vol_ccy_quote":"36376395.00318","confirm":1},{"ts":1783674000000,"open":"1783.28","high":"1784.95","low":"1780.29","close":"1782.39","volume":"242925.15","vol_ccy":"24292.515","vol_ccy_quote":"43300805.8216","confirm":1},{"ts":1783674900000,"open":"1782.39","high":"1787.96","low":"1782.11","close":"1787.71","volume":"313694.69","vol_ccy":"31369.469","vol_ccy_quote":"56010249.70517","confirm":1},{"ts":1783675800000,"open":"1787.72","high":"1793.78","low":"1787.6","close":"1792.14","volume":"792428.35","vol_ccy":"79242.835","vol_ccy_quote":"141911004.79323","confirm":1},{"ts":1783676700000,"open":"1792.11","high":"1794.56","low":"1790.24","close":"1791.67","volume":"279874.96","vol_ccy":"27987.496","vol_ccy_quote":"50157771.01963","confirm":1},{"ts":1783677600000,"open":"1791.66","high":"1793.34","low":"1788.41","close":"1789.6","volume":"260904.37","vol_ccy":"26090.437","vol_ccy_quote":"46710787.28283","confirm":1},{"ts":1783678500000,"open":"1789.59","high":"1802.57","low":"1789.29","close":"1799.68","volume":"1051120.45","vol_ccy":"105112.045","vol_ccy_quote":"188910118.65152","confirm":1},{"ts":1783679400000,"open":"1799.68","high":"1801.9","low":"1795.24","close":"1798.86","volume":"392085.77","vol_ccy":"39208.577","vol_ccy_quote":"70515063.44092","confirm":1},{"ts":1783680300000,"open":"1798.86","high":"1799.19","low":"1795.94","close":"1795.94","volume":"191595.56","vol_ccy":"19159.556","vol_ccy_quote":"34430638.31034","confirm":1},{"ts":1783681200000,"open":"1795.94","high":"1799","low":"1795.94","close":"1798.98","volume":"175797.03","vol_ccy":"17579.703","vol_ccy_quote":"31599613.72185","confirm":1},{"ts":1783682100000,"open":"1798.98","high":"1801.35","low":"1795.25","close":"1796.49","volume":"260002.35","vol_ccy":"26000.235","vol_ccy_quote":"46739955.59571","confirm":1},{"ts":1783683000000,"open":"1796.48","high":"1797.12","low":"1793.36","close":"1796.65","volume":"270803.29","vol_ccy":"27080.329","vol_ccy_quote":"48606552.48767","confirm":1},{"ts":1783683900000,"open":"1796.66","high":"1801.79","low":"1796.27","close":"1800.57","volume":"371039.07","vol_ccy":"37103.907","vol_ccy_quote":"66783924.6168","confirm":1},{"ts":1783684800000,"open":"1800.57","high":"1807.69","low":"1797.36","close":"1803.82","volume":"703129.13","vol_ccy":"70312.913","vol_ccy_quote":"126763168.36451","confirm":1},{"ts":1783685700000,"open":"1803.83","high":"1804.37","low":"1799.14","close":"1800","volume":"230318.68","vol_ccy":"23031.868","vol_ccy_quote":"41482144.51179","confirm":1},{"ts":1783686600000,"open":"1800","high":"1800.25","low":"1793.24","close":"1793.68","volume":"414149.64","vol_ccy":"41414.964","vol_ccy_quote":"74404825.55935","confirm":1},{"ts":1783687500000,"open":"1793.69","high":"1794.99","low":"1791.83","close":"1793.23","volume":"286321.24","vol_ccy":"28632.124","vol_ccy_quote":"51355129.72196","confirm":1},{"ts":1783688400000,"open":"1793.23","high":"1796.28","low":"1792.73","close":"1793.65","volume":"212788.34","vol_ccy":"21278.834","vol_ccy_quote":"38181957.00341","confirm":1},{"ts":1783689300000,"open":"1793.66","high":"1798.04","low":"1793.5","close":"1794.88","volume":"240199.99","vol_ccy":"24019.999","vol_ccy_quote":"43129028.6481","confirm":1},{"ts":1783690200000,"open":"1794.88","high":"1803.43","low":"1794.02","close":"1800.74","volume":"598534.16","vol_ccy":"59853.416","vol_ccy_quote":"107685180.44048","confirm":1},{"ts":1783691100000,"open":"1800.75","high":"1812.82","low":"1800.5","close":"1802.87","volume":"1138614.07","vol_ccy":"113861.407","vol_ccy_quote":"205698647.0652","confirm":1},{"ts":1783692000000,"open":"1802.87","high":"1803.88","low":"1791.2","close":"1792.42","volume":"637994.66","vol_ccy":"63799.466","vol_ccy_quote":"114644896.3732","confirm":1},{"ts":1783692900000,"open":"1792.42","high":"1793.31","low":"1778.38","close":"1787.88","volume":"1637706.52","vol_ccy":"163770.652","vol_ccy_quote":"292425636.06052","confirm":1},{"ts":1783693800000,"open":"1787.87","high":"1794","low":"1773.26","close":"1786.99","volume":"1572782.3","vol_ccy":"157278.23","vol_ccy_quote":"280412689.88242","confirm":1},{"ts":1783694700000,"open":"1786.98","high":"1788.32","low":"1783","close":"1784.12","volume":"339948.88","vol_ccy":"33994.888","vol_ccy_quote":"60695972.92217","confirm":1},{"ts":1783695600000,"open":"1784.11","high":"1790.65","low":"1783.01","close":"1787.16","volume":"383610.78","vol_ccy":"38361.078","vol_ccy_quote":"68549529.99482","confirm":1},{"ts":1783696500000,"open":"1787.16","high":"1796.58","low":"1787.16","close":"1792.94","volume":"518104.43","vol_ccy":"51810.443","vol_ccy_quote":"92872629.39004","confirm":1},{"ts":1783697400000,"open":"1792.95","high":"1793.76","low":"1785.49","close":"1787.24","volume":"319861.38","vol_ccy":"31986.138","vol_ccy_quote":"57225005.65006","confirm":1},{"ts":1783698300000,"open":"1787.25","high":"1790.36","low":"1786.01","close":"1790.35","volume":"202267.68","vol_ccy":"20226.768","vol_ccy_quote":"36173576.93503","confirm":1},{"ts":1783699200000,"open":"1790.35","high":"1793.43","low":"1787.21","close":"1792.52","volume":"237392.87","vol_ccy":"23739.287","vol_ccy_quote":"42497304.6633","confirm":1},{"ts":1783700100000,"open":"1792.52","high":"1795.4","low":"1789","close":"1790.51","volume":"259486.89","vol_ccy":"25948.689","vol_ccy_quote":"46505587.57009","confirm":1},{"ts":1783701000000,"open":"1790.51","high":"1792.42","low":"1784.24","close":"1789.48","volume":"330181.74","vol_ccy":"33018.174","vol_ccy_quote":"59040523.28602","confirm":1},{"ts":1783701900000,"open":"1789.48","high":"1799.3","low":"1788.58","close":"1796.75","volume":"477124.06","vol_ccy":"47712.406","vol_ccy_quote":"85649656.29264","confirm":1},{"ts":1783702800000,"open":"1796.76","high":"1798.44","low":"1791","close":"1791.16","volume":"356280.46","vol_ccy":"35628.046","vol_ccy_quote":"63954553.33818","confirm":1},{"ts":1783703700000,"open":"1791.18","high":"1794.23","low":"1788.14","close":"1792.53","volume":"237164.39","vol_ccy":"23716.439","vol_ccy_quote":"42476459.09745","confirm":1},{"ts":1783704600000,"open":"1792.53","high":"1792.54","low":"1787.61","close":"1788.53","volume":"253975.66","vol_ccy":"25397.566","vol_ccy_quote":"45455349.04627","confirm":1},{"ts":1783705500000,"open":"1788.53","high":"1790.92","low":"1787.33","close":"1787.49","volume":"140570.89","vol_ccy":"14057.089","vol_ccy_quote":"25147564.54369","confirm":1},{"ts":1783706400000,"open":"1787.5","high":"1792.87","low":"1787.49","close":"1788.56","volume":"161190.36","vol_ccy":"16119.036","vol_ccy_quote":"28860934.24918","confirm":1},{"ts":1783707300000,"open":"1788.56","high":"1791.95","low":"1786.67","close":"1789.28","volume":"162815.26","vol_ccy":"16281.526","vol_ccy_quote":"29133901.95058","confirm":1},{"ts":1783708200000,"open":"1789.28","high":"1789.6","low":"1786.8","close":"1787.88","volume":"89781.01","vol_ccy":"8978.101","vol_ccy_quote":"16053358.14846","confirm":1},{"ts":1783709100000,"open":"1787.88","high":"1787.95","low":"1780.08","close":"1784.2","volume":"431151.8","vol_ccy":"43115.18","vol_ccy_quote":"76894602.18057","confirm":1},{"ts":1783710000000,"open":"1784.2","high":"1787.42","low":"1783.4","close":"1786.99","volume":"116807.3","vol_ccy":"11680.73","vol_ccy_quote":"20858478.66259","confirm":1},{"ts":1783710900000,"open":"1787","high":"1788.87","low":"1784.11","close":"1787.3","volume":"129434.95","vol_ccy":"12943.495","vol_ccy_quote":"23124003.2692","confirm":1},{"ts":1783711800000,"open":"1787.31","high":"1796.53","low":"1787.13","close":"1795.13","volume":"571720.46","vol_ccy":"57172.046","vol_ccy_quote":"102511603.66934","confirm":1},{"ts":1783712700000,"open":"1795.13","high":"1795.79","low":"1791.11","close":"1791.76","volume":"193823.94","vol_ccy":"19382.394","vol_ccy_quote":"34757961.83366","confirm":1},{"ts":1783713600000,"open":"1791.77","high":"1792.15","low":"1789.2","close":"1791.89","volume":"122660.32","vol_ccy":"12266.032","vol_ccy_quote":"21963770.84989","confirm":1},{"ts":1783714500000,"open":"1791.89","high":"1793.52","low":"1788.48","close":"1790.61","volume":"241054.79","vol_ccy":"24105.479","vol_ccy_quote":"43173215.71667","confirm":1},{"ts":1783715400000,"open":"1790.61","high":"1793.59","low":"1790.42","close":"1791.02","volume":"69992.85","vol_ccy":"6999.285","vol_ccy_quote":"12542719.20472","confirm":1},{"ts":1783716300000,"open":"1791.03","high":"1793.08","low":"1789.2","close":"1789.2","volume":"104424.93","vol_ccy":"10442.493","vol_ccy_quote":"18700624.89182","confirm":1},{"ts":1783717200000,"open":"1789.2","high":"1792.24","low":"1788.67","close":"1791.33","volume":"136943.45","vol_ccy":"13694.345","vol_ccy_quote":"24518226.66478","confirm":1},{"ts":1783718100000,"open":"1791.34","high":"1793.52","low":"1790.52","close":"1792.61","volume":"55142.69","vol_ccy":"5514.269","vol_ccy_quote":"9880506.9169","confirm":1},{"ts":1783719000000,"open":"1792.62","high":"1796.26","low":"1792.62","close":"1794.88","volume":"95422.4","vol_ccy":"9542.24","vol_ccy_quote":"17124925.25372","confirm":1},{"ts":1783719900000,"open":"1794.88","high":"1794.96","low":"1793","close":"1793.71","volume":"100235.94","vol_ccy":"10023.594","vol_ccy_quote":"17980437.14773","confirm":1},{"ts":1783720800000,"open":"1793.71","high":"1795.53","low":"1793.02","close":"1795","volume":"136470.77","vol_ccy":"13647.077","vol_ccy_quote":"24487234.33606","confirm":1},{"ts":1783721700000,"open":"1795","high":"1795.64","low":"1792.06","close":"1794.28","volume":"66543.08","vol_ccy":"6654.308","vol_ccy_quote":"11936502.25994","confirm":1},{"ts":1783722600000,"open":"1794.29","high":"1795.2","low":"1792.55","close":"1792.74","volume":"85806.03","vol_ccy":"8580.603","vol_ccy_quote":"15392877.2283","confirm":1},{"ts":1783723500000,"open":"1792.73","high":"1796.07","low":"1792.51","close":"1794.34","volume":"93047.4","vol_ccy":"9304.74","vol_ccy_quote":"16691416.20011","confirm":1},{"ts":1783724400000,"open":"1794.33","high":"1795.8","low":"1791.65","close":"1795.42","volume":"81099.88","vol_ccy":"8109.988","vol_ccy_quote":"14541695.08609","confirm":1},{"ts":1783725300000,"open":"1795.43","high":"1797.52","low":"1794.09","close":"1795.33","volume":"110635.39","vol_ccy":"11063.539","vol_ccy_quote":"19873065.67754","confirm":1},{"ts":1783726200000,"open":"1795.33","high":"1796.03","low":"1794.48","close":"1795.4","volume":"47207.16","vol_ccy":"4720.716","vol_ccy_quote":"8475287.84683","confirm":1},{"ts":1783727100000,"open":"1795.4","high":"1796.64","low":"1794.62","close":"1795.99","volume":"45167.31","vol_ccy":"4516.731","vol_ccy_quote":"8109350.76402","confirm":1},{"ts":1783728000000,"open":"1795.99","high":"1796.31","low":"1792.27","close":"1793.01","volume":"100516.56","vol_ccy":"10051.656","vol_ccy_quote":"18036416.04436","confirm":1},{"ts":1783728900000,"open":"1793.01","high":"1794.42","low":"1789.41","close":"1792.93","volume":"144587.58","vol_ccy":"14458.758","vol_ccy_quote":"25901265.53114","confirm":1},{"ts":1783729800000,"open":"1792.93","high":"1793.37","low":"1789.2","close":"1793","volume":"81283.19","vol_ccy":"8128.319","vol_ccy_quote":"14559183.57919","confirm":1},{"ts":1783730700000,"open":"1793","high":"1793","low":"1790.7","close":"1792.3","volume":"37491.75","vol_ccy":"3749.175","vol_ccy_quote":"6717783.9379","confirm":1},{"ts":1783731600000,"open":"1792.3","high":"1794.23","low":"1791.03","close":"1792.8","volume":"58578.63","vol_ccy":"5857.863","vol_ccy_quote":"10501879.8946","confirm":1},{"ts":1783732500000,"open":"1792.8","high":"1798.5","low":"1792.79","close":"1795.05","volume":"143159.22","vol_ccy":"14315.922","vol_ccy_quote":"25712935.83664","confirm":1},{"ts":1783733400000,"open":"1795.05","high":"1796.53","low":"1787.88","close":"1788.64","volume":"218489.57","vol_ccy":"21848.957","vol_ccy_quote":"39132434.28291","confirm":1},{"ts":1783734300000,"open":"1788.64","high":"1792.8","low":"1787.46","close":"1788.19","volume":"109598.6","vol_ccy":"10959.86","vol_ccy_quote":"19617683.99506","confirm":1},{"ts":1783735200000,"open":"1788.18","high":"1791","low":"1785.77","close":"1789.47","volume":"157208.95","vol_ccy":"15720.895","vol_ccy_quote":"28114125.8873","confirm":1},{"ts":1783736100000,"open":"1789.47","high":"1791.31","low":"1789.39","close":"1790.86","volume":"62200.09","vol_ccy":"6220.009","vol_ccy_quote":"11135771.5386","confirm":1},{"ts":1783737000000,"open":"1790.85","high":"1795","low":"1790.5","close":"1794","volume":"102955.04","vol_ccy":"10295.504","vol_ccy_quote":"18457490.88904","confirm":1},{"ts":1783737900000,"open":"1794.01","high":"1795.32","low":"1793.5","close":"1794.79","volume":"95876.91","vol_ccy":"9587.691","vol_ccy_quote":"17205463.14395","confirm":1},{"ts":1783738800000,"open":"1794.78","high":"1796.6","low":"1793.63","close":"1796.08","volume":"97651.78","vol_ccy":"9765.178","vol_ccy_quote":"17529369.49669","confirm":1},{"ts":1783739700000,"open":"1796.08","high":"1796.45","low":"1791.71","close":"1794.18","volume":"184329.12","vol_ccy":"18432.912","vol_ccy_quote":"33078019.26287","confirm":1},{"ts":1783740600000,"open":"1794.18","high":"1797.39","low":"1793.82","close":"1796","volume":"76154.92","vol_ccy":"7615.492","vol_ccy_quote":"13677552.05963","confirm":1},{"ts":1783741500000,"open":"1795.99","high":"1797.3","low":"1795.38","close":"1795.5","volume":"75569.69","vol_ccy":"7556.969","vol_ccy_quote":"13575493.86026","confirm":1},{"ts":1783742400000,"open":"1795.49","high":"1796.34","low":"1794.55","close":"1796.12","volume":"83887.54","vol_ccy":"8388.754","vol_ccy_quote":"15059865.49322","confirm":1},{"ts":1783743300000,"open":"1796.12","high":"1797.39","low":"1794.77","close":"1795.64","volume":"87441.17","vol_ccy":"8744.117","vol_ccy_quote":"15705288.72846","confirm":1},{"ts":1783744200000,"open":"1795.64","high":"1799.98","low":"1795.63","close":"1796.6","volume":"186437.04","vol_ccy":"18643.704","vol_ccy_quote":"33522456.70623","confirm":1},{"ts":1783745100000,"open":"1796.61","high":"1797.44","low":"1794.77","close":"1795.55","volume":"76411.58","vol_ccy":"7641.158","vol_ccy_quote":"13723221.76751","confirm":1},{"ts":1783746000000,"open":"1795.56","high":"1797.3","low":"1793.88","close":"1796.88","volume":"77054.66","vol_ccy":"7705.466","vol_ccy_quote":"13836130.4234","confirm":1},{"ts":1783746900000,"open":"1796.88","high":"1799.3","low":"1796.19","close":"1798.4","volume":"87197.75","vol_ccy":"8719.775","vol_ccy_quote":"15678969.4595","confirm":1},{"ts":1783747800000,"open":"1798.4","high":"1801.94","low":"1796.59","close":"1797.29","volume":"238689.91","vol_ccy":"23868.991","vol_ccy_quote":"42956043.76141","confirm":1},{"ts":1783748700000,"open":"1797.29","high":"1798.9","low":"1796.63","close":"1798.45","volume":"62498.76","vol_ccy":"6249.876","vol_ccy_quote":"11234202.26565","confirm":1},{"ts":1783749600000,"open":"1798.46","high":"1798.46","low":"1793.79","close":"1797.32","volume":"109417.23","vol_ccy":"10941.723","vol_ccy_quote":"19651568.11389","confirm":1},{"ts":1783750500000,"open":"1797.32","high":"1802.86","low":"1797.31","close":"1799.06","volume":"215188.89","vol_ccy":"21518.889","vol_ccy_quote":"38743321.20867","confirm":1},{"ts":1783751400000,"open":"1799.07","high":"1801.56","low":"1799.06","close":"1799.11","volume":"89526.21","vol_ccy":"8952.621","vol_ccy_quote":"16118875.22534","confirm":1},{"ts":1783752300000,"open":"1799.1","high":"1800","low":"1797.69","close":"1798.22","volume":"69763.46","vol_ccy":"6976.346","vol_ccy_quote":"12548968.33814","confirm":1},{"ts":1783753200000,"open":"1798.22","high":"1799.32","low":"1797.02","close":"1799.01","volume":"89886.3","vol_ccy":"8988.63","vol_ccy_quote":"16160937.60817","confirm":1},{"ts":1783754100000,"open":"1799.01","high":"1801","low":"1798.42","close":"1799.9","volume":"67485.9","vol_ccy":"6748.59","vol_ccy_quote":"12146123.8403","confirm":1},{"ts":1783755000000,"open":"1799.91","high":"1800.89","low":"1798.78","close":"1799.49","volume":"78397.77","vol_ccy":"7839.777","vol_ccy_quote":"14109966.44789","confirm":1},{"ts":1783755900000,"open":"1799.49","high":"1799.63","low":"1798.45","close":"1798.99","volume":"55416.84","vol_ccy":"5541.684","vol_ccy_quote":"9969022.28506","confirm":1},{"ts":1783756800000,"open":"1798.99","high":"1801.05","low":"1798.46","close":"1800.7","volume":"69416.86","vol_ccy":"6941.686","vol_ccy_quote":"12495861.84726","confirm":1},{"ts":1783757700000,"open":"1800.71","high":"1801","low":"1799.74","close":"1800.2","volume":"54135.71","vol_ccy":"5413.571","vol_ccy_quote":"9746479.11107","confirm":1},{"ts":1783758600000,"open":"1800.2","high":"1802.5","low":"1800","close":"1801.54","volume":"87536.13","vol_ccy":"8753.613","vol_ccy_quote":"15769073.29337","confirm":1},{"ts":1783759500000,"open":"1801.55","high":"1801.7","low":"1799.54","close":"1800.49","volume":"55259","vol_ccy":"5525.9","vol_ccy_quote":"9948703.27126","confirm":1},{"ts":1783760400000,"open":"1800.48","high":"1801.71","low":"1797.62","close":"1797.63","volume":"71785.76","vol_ccy":"7178.576","vol_ccy_quote":"12918280.21262","confirm":1},{"ts":1783761300000,"open":"1797.62","high":"1799","low":"1797.15","close":"1798.73","volume":"114458.81","vol_ccy":"11445.881","vol_ccy_quote":"20578916.7834","confirm":1},{"ts":1783762200000,"open":"1798.73","high":"1799.77","low":"1796.38","close":"1798.26","volume":"83355.8","vol_ccy":"8335.58","vol_ccy_quote":"14990316.48953","confirm":1},{"ts":1783763100000,"open":"1798.26","high":"1798.27","low":"1794.13","close":"1794.59","volume":"199513.19","vol_ccy":"19951.319","vol_ccy_quote":"35838381.99848","confirm":1},{"ts":1783764000000,"open":"1794.59","high":"1796.66","low":"1794.31","close":"1796.52","volume":"98534.94","vol_ccy":"9853.494","vol_ccy_quote":"17692730.92603","confirm":1},{"ts":1783764900000,"open":"1796.52","high":"1797.91","low":"1794.76","close":"1797.91","volume":"62028.43","vol_ccy":"6202.843","vol_ccy_quote":"11142176.07344","confirm":1},{"ts":1783765800000,"open":"1797.9","high":"1798.11","low":"1796","close":"1796.85","volume":"71361.15","vol_ccy":"7136.115","vol_ccy_quote":"12824015.79294","confirm":1},{"ts":1783766700000,"open":"1796.85","high":"1798.49","low":"1796.85","close":"1797.52","volume":"60032.4","vol_ccy":"6003.24","vol_ccy_quote":"10792962.21569","confirm":1},{"ts":1783767600000,"open":"1797.53","high":"1798.6","low":"1796.31","close":"1798.13","volume":"79069.34","vol_ccy":"7906.934","vol_ccy_quote":"14214710.99114","confirm":1},{"ts":1783768500000,"open":"1798.14","high":"1798.29","low":"1797","close":"1798.27","volume":"38525.33","vol_ccy":"3852.533","vol_ccy_quote":"6925151.22274","confirm":1},{"ts":1783769400000,"open":"1798.28","high":"1799.7","low":"1797.96","close":"1799.05","volume":"78697.18","vol_ccy":"7869.718","vol_ccy_quote":"14157962.80656","confirm":1},{"ts":1783770300000,"open":"1799.06","high":"1800.21","low":"1798.34","close":"1799.59","volume":"53994.17","vol_ccy":"5399.417","vol_ccy_quote":"9715192.66562","confirm":1},{"ts":1783771200000,"open":"1799.59","high":"1800.87","low":"1798.46","close":"1799.52","volume":"59544.33","vol_ccy":"5954.433","vol_ccy_quote":"10716352.54492","confirm":1},{"ts":1783772100000,"open":"1799.52","high":"1799.96","low":"1797.65","close":"1799.16","volume":"49434.94","vol_ccy":"4943.494","vol_ccy_quote":"8891445.42043","confirm":1},{"ts":1783773000000,"open":"1799.17","high":"1799.38","low":"1797.6","close":"1798.37","volume":"52247.91","vol_ccy":"5224.791","vol_ccy_quote":"9397114.31331","confirm":1},{"ts":1783773900000,"open":"1798.37","high":"1800.42","low":"1798.26","close":"1799.22","volume":"53213.29","vol_ccy":"5321.329","vol_ccy_quote":"9576002.77436","confirm":1},{"ts":1783774800000,"open":"1799.23","high":"1799.63","low":"1798","close":"1799.36","volume":"45060.68","vol_ccy":"4506.068","vol_ccy_quote":"8105135.8052","confirm":1},{"ts":1783775700000,"open":"1799.36","high":"1801.72","low":"1798.94","close":"1800.8","volume":"128939.49","vol_ccy":"12893.949","vol_ccy_quote":"23221590.31134","confirm":1},{"ts":1783776600000,"open":"1800.8","high":"1807.85","low":"1800.57","close":"1802.6","volume":"402118.5","vol_ccy":"40211.85","vol_ccy_quote":"72532480.765","confirm":1},{"ts":1783777500000,"open":"1802.6","high":"1804.21","low":"1801.4","close":"1801.82","volume":"144344.12","vol_ccy":"14434.412","vol_ccy_quote":"26023021.64258","confirm":1},{"ts":1783778400000,"open":"1801.82","high":"1803.82","low":"1801.68","close":"1801.81","volume":"88294.65","vol_ccy":"8829.465","vol_ccy_quote":"15918431.35926","confirm":1},{"ts":1783779300000,"open":"1801.8","high":"1806.5","low":"1801.77","close":"1805.2","volume":"231610.36","vol_ccy":"23161.036","vol_ccy_quote":"41796348.96292","confirm":1},{"ts":1783780200000,"open":"1805.19","high":"1819","low":"1805.09","close":"1813.89","volume":"1425482.89","vol_ccy":"142548.289","vol_ccy_quote":"258412209.6693","confirm":1},{"ts":1783781100000,"open":"1813.9","high":"1814.69","low":"1809.71","close":"1809.76","volume":"250493.95","vol_ccy":"25049.395","vol_ccy_quote":"45388943.07926","confirm":1},{"ts":1783782000000,"open":"1809.76","high":"1826.34","low":"1809.75","close":"1820.42","volume":"1112026.02","vol_ccy":"111202.602","vol_ccy_quote":"202401385.73612","confirm":1},{"ts":1783782900000,"open":"1820.42","high":"1827.78","low":"1818","close":"1823.49","volume":"711546.15","vol_ccy":"71154.615","vol_ccy_quote":"129700525.05658","confirm":1},{"ts":1783783800000,"open":"1823.49","high":"1823.79","low":"1810.21","close":"1811.29","volume":"921765.54","vol_ccy":"92176.554","vol_ccy_quote":"167402959.95891","confirm":1},{"ts":1783784700000,"open":"1811.29","high":"1814.62","low":"1807.42","close":"1813.9","volume":"643929.57","vol_ccy":"64392.957","vol_ccy_quote":"116601443.53721","confirm":1},{"ts":1783785600000,"open":"1813.9","high":"1815.39","low":"1809.77","close":"1814.06","volume":"265354.54","vol_ccy":"26535.454","vol_ccy_quote":"48099470.80828","confirm":1},{"ts":1783786500000,"open":"1814.05","high":"1819.73","low":"1812.54","close":"1818.76","volume":"386250.05","vol_ccy":"38625.005","vol_ccy_quote":"70173800.72391","confirm":1},{"ts":1783787400000,"open":"1818.77","high":"1823.36","low":"1815.84","close":"1817.17","volume":"448818.32","vol_ccy":"44881.832","vol_ccy_quote":"81642581.98215","confirm":1},{"ts":1783788300000,"open":"1817.18","high":"1822.87","low":"1815.26","close":"1822.44","volume":"292737.34","vol_ccy":"29273.734","vol_ccy_quote":"53270518.66973","confirm":1},{"ts":1783789200000,"open":"1822.44","high":"1822.99","low":"1819.65","close":"1819.65","volume":"148588.16","vol_ccy":"14858.816","vol_ccy_quote":"27059358.50969","confirm":1},{"ts":1783790100000,"open":"1819.65","high":"1821.99","low":"1817.19","close":"1821.81","volume":"175483.27","vol_ccy":"17548.327","vol_ccy_quote":"31922524.80922","confirm":1},{"ts":1783791000000,"open":"1821.8","high":"1829.5","low":"1821.65","close":"1825.62","volume":"643724.36","vol_ccy":"64372.436","vol_ccy_quote":"117518254.93113","confirm":1},{"ts":1783791900000,"open":"1825.63","high":"1827.84","low":"1823","close":"1823.8","volume":"184099.29","vol_ccy":"18409.929","vol_ccy_quote":"33590395.4512","confirm":1},{"ts":1783792800000,"open":"1823.8","high":"1825.11","low":"1822.7","close":"1823.23","volume":"134266.18","vol_ccy":"13426.618","vol_ccy_quote":"24486703.28744","confirm":1},{"ts":1783793700000,"open":"1823.23","high":"1828.8","low":"1823.12","close":"1824.96","volume":"161837.91","vol_ccy":"16183.791","vol_ccy_quote":"29555415.13413","confirm":1},{"ts":1783794600000,"open":"1824.97","high":"1828.14","low":"1824.4","close":"1827.5","volume":"172571.99","vol_ccy":"17257.199","vol_ccy_quote":"31518394.80707","confirm":1},{"ts":1783795500000,"open":"1827.49","high":"1827.86","low":"1823.38","close":"1825.36","volume":"184914.79","vol_ccy":"18491.479","vol_ccy_quote":"33753033.62446","confirm":1},{"ts":1783796400000,"open":"1825.36","high":"1826.34","low":"1823","close":"1824.34","volume":"146084.91","vol_ccy":"14608.491","vol_ccy_quote":"26648120.78582","confirm":1},{"ts":1783797300000,"open":"1824.35","high":"1824.88","low":"1818.45","close":"1819.1","volume":"215568.04","vol_ccy":"21556.804","vol_ccy_quote":"39256992.33059","confirm":1},{"ts":1783798200000,"open":"1819.11","high":"1822.78","low":"1818.25","close":"1820.52","volume":"186113.58","vol_ccy":"18611.358","vol_ccy_quote":"33872705.20049","confirm":1},{"ts":1783799100000,"open":"1820.52","high":"1823.76","low":"1820.37","close":"1823.63","volume":"106797.31","vol_ccy":"10679.731","vol_ccy_quote":"19464269.37083","confirm":1},{"ts":1783800000000,"open":"1823.62","high":"1824.76","low":"1823.06","close":"1824.07","volume":"59605.28","vol_ccy":"5960.528","vol_ccy_quote":"10870848.45072","confirm":1},{"ts":1783800900000,"open":"1824.07","high":"1825","low":"1823.91","close":"1825","volume":"39219.09","vol_ccy":"3921.909","vol_ccy_quote":"7155287.81833","confirm":1},{"ts":1783801800000,"open":"1825","high":"1827.69","low":"1824.46","close":"1826.75","volume":"108482.08","vol_ccy":"10848.208","vol_ccy_quote":"19808402.89797","confirm":1},{"ts":1783802700000,"open":"1826.76","high":"1827.44","low":"1824.47","close":"1824.98","volume":"70811.41","vol_ccy":"7081.141","vol_ccy_quote":"12929049.9737","confirm":1},{"ts":1783803600000,"open":"1824.98","high":"1828.5","low":"1824.97","close":"1825.64","volume":"103836.84","vol_ccy":"10383.684","vol_ccy_quote":"18972272.99686","confirm":1},{"ts":1783804500000,"open":"1825.64","high":"1826.98","low":"1824.4","close":"1824.84","volume":"55963.05","vol_ccy":"5596.305","vol_ccy_quote":"10217230.60177","confirm":1},{"ts":1783805400000,"open":"1824.85","high":"1826.07","low":"1821.59","close":"1822.23","volume":"84409.51","vol_ccy":"8440.951","vol_ccy_quote":"15391628.41885","confirm":1},{"ts":1783806300000,"open":"1822.22","high":"1824.46","low":"1822.22","close":"1822.88","volume":"44751.38","vol_ccy":"4475.138","vol_ccy_quote":"8159149.69551","confirm":1},{"ts":1783807200000,"open":"1822.87","high":"1823.28","low":"1820.68","close":"1821.67","volume":"91762.27","vol_ccy":"9176.227","vol_ccy_quote":"16717803.85304","confirm":1},{"ts":1783808100000,"open":"1821.66","high":"1821.66","low":"1808.09","close":"1812.66","volume":"658355.77","vol_ccy":"65835.577","vol_ccy_quote":"119401557.70248","confirm":1},{"ts":1783809000000,"open":"1812.67","high":"1816.39","low":"1811.65","close":"1814.51","volume":"234498.41","vol_ccy":"23449.841","vol_ccy_quote":"42543887.59392","confirm":1},{"ts":1783809900000,"open":"1814.51","high":"1814.67","low":"1811.03","close":"1812.87","volume":"114545.51","vol_ccy":"11454.551","vol_ccy_quote":"20760514.60425","confirm":1},{"ts":1783810800000,"open":"1812.87","high":"1814.77","low":"1805.67","close":"1807.65","volume":"334970.42","vol_ccy":"33497.042","vol_ccy_quote":"60602163.54561","confirm":1},{"ts":1783811700000,"open":"1807.65","high":"1809.84","low":"1790.88","close":"1794.89","volume":"1158351.84","vol_ccy":"115835.184","vol_ccy_quote":"208312177.17629","confirm":1},{"ts":1783812600000,"open":"1794.88","high":"1795.74","low":"1785.1","close":"1790.73","volume":"781950.39","vol_ccy":"78195.039","vol_ccy_quote":"139944405.89748","confirm":1},{"ts":1783813500000,"open":"1790.72","high":"1793.8","low":"1786.66","close":"1786.91","volume":"492828.11","vol_ccy":"49282.811","vol_ccy_quote":"88253380.34404","confirm":1},{"ts":1783814400000,"open":"1786.9","high":"1790.62","low":"1782.08","close":"1783.26","volume":"720235","vol_ccy":"72023.5","vol_ccy_quote":"128607140.6826","confirm":1},{"ts":1783815300000,"open":"1783.27","high":"1789.94","low":"1782.35","close":"1787.03","volume":"385376.27","vol_ccy":"38537.627","vol_ccy_quote":"68863215.83914","confirm":1},{"ts":1783816200000,"open":"1787.03","high":"1787.54","low":"1778.29","close":"1785.71","volume":"717000.86","vol_ccy":"71700.086","vol_ccy_quote":"127815322.14201","confirm":1},{"ts":1783817100000,"open":"1785.71","high":"1789.98","low":"1783.86","close":"1788.25","volume":"284865.25","vol_ccy":"28486.525","vol_ccy_quote":"50912167.44804","confirm":1},{"ts":1783818000000,"open":"1788.25","high":"1795.99","low":"1787.18","close":"1792.58","volume":"488751.88","vol_ccy":"48875.188","vol_ccy_quote":"87611376.44327","confirm":1},{"ts":1783818900000,"open":"1792.58","high":"1801.41","low":"1791.58","close":"1799.71","volume":"613726.25","vol_ccy":"61372.625","vol_ccy_quote":"110387818.37306","confirm":1},{"ts":1783819800000,"open":"1799.7","high":"1807.73","low":"1798.87","close":"1806.04","volume":"563822.2","vol_ccy":"56382.22","vol_ccy_quote":"101718647.04482","confirm":1},{"ts":1783820700000,"open":"1806.03","high":"1807.49","low":"1804.05","close":"1805.71","volume":"242545.33","vol_ccy":"24254.533","vol_ccy_quote":"43797720.03252","confirm":1},{"ts":1783821600000,"open":"1805.71","high":"1805.72","low":"1802.04","close":"1802.76","volume":"274764.67","vol_ccy":"27476.467","vol_ccy_quote":"49549071.64276","confirm":1},{"ts":1783822500000,"open":"1802.75","high":"1806.68","low":"1802.35","close":"1804.6","volume":"141449.93","vol_ccy":"14144.993","vol_ccy_quote":"25529840.5437","confirm":1},{"ts":1783823400000,"open":"1804.6","high":"1806.1","low":"1803","close":"1804.53","volume":"98004.23","vol_ccy":"9800.423","vol_ccy_quote":"17686577.21091","confirm":1},{"ts":1783824300000,"open":"1804.54","high":"1806.45","low":"1803.37","close":"1804.03","volume":"108712.22","vol_ccy":"10871.222","vol_ccy_quote":"19617091.76439","confirm":1},{"ts":1783825200000,"open":"1804.03","high":"1805.99","low":"1801.41","close":"1804.93","volume":"132190.28","vol_ccy":"13219.028","vol_ccy_quote":"23845694.75048","confirm":1},{"ts":1783826100000,"open":"1804.92","high":"1807.95","low":"1804.88","close":"1806.39","volume":"107207.71","vol_ccy":"10720.771","vol_ccy_quote":"19365024.21919","confirm":1},{"ts":1783827000000,"open":"1806.4","high":"1812.9","low":"1806","close":"1809.13","volume":"449476.92","vol_ccy":"44947.692","vol_ccy_quote":"81356844.16937","confirm":1},{"ts":1783827900000,"open":"1809.13","high":"1811.25","low":"1808.06","close":"1810.62","volume":"160283.25","vol_ccy":"16028.325","vol_ccy_quote":"29002542.04725","confirm":1},{"ts":1783828800000,"open":"1810.62","high":"1810.89","low":"1808.88","close":"1809.47","volume":"94775.56","vol_ccy":"9477.556","vol_ccy_quote":"17150780.84064","confirm":1},{"ts":1783829700000,"open":"1809.47","high":"1811.8","low":"1807.08","close":"1808.86","volume":"165948.62","vol_ccy":"16594.862","vol_ccy_quote":"30023912.75834","confirm":1},{"ts":1783830600000,"open":"1808.85","high":"1809.46","low":"1804.13","close":"1807.49","volume":"259433.49","vol_ccy":"25943.349","vol_ccy_quote":"46859472.65956","confirm":1},{"ts":1783831500000,"open":"1807.5","high":"1807.5","low":"1802.89","close":"1804.78","volume":"203628.33","vol_ccy":"20362.833","vol_ccy_quote":"36743153.66826","confirm":1},{"ts":1783832400000,"open":"1804.78","high":"1806.36","low":"1803.5","close":"1803.73","volume":"93793.7","vol_ccy":"9379.37","vol_ccy_quote":"16929126.252","confirm":1},{"ts":1783833300000,"open":"1803.72","high":"1803.95","low":"1800.21","close":"1800.64","volume":"218282.76","vol_ccy":"21828.276","vol_ccy_quote":"39330831.02557","confirm":1},{"ts":1783834200000,"open":"1800.63","high":"1804.91","low":"1800.32","close":"1804.42","volume":"139672.1","vol_ccy":"13967.21","vol_ccy_quote":"25177694.62353","confirm":1},{"ts":1783835100000,"open":"1804.41","high":"1804.62","low":"1802.28","close":"1802.28","volume":"50428","vol_ccy":"5042.8","vol_ccy_quote":"9094492.53695","confirm":1},{"ts":1783836000000,"open":"1802.29","high":"1802.29","low":"1792.03","close":"1792.6","volume":"775978.58","vol_ccy":"77597.858","vol_ccy_quote":"139347546.21026","confirm":1},{"ts":1783836900000,"open":"1792.61","high":"1793.97","low":"1788.24","close":"1790.12","volume":"364336.3","vol_ccy":"36433.63","vol_ccy_quote":"65283945.32564","confirm":1},{"ts":1783837800000,"open":"1790.12","high":"1794.53","low":"1788.87","close":"1793.58","volume":"271940.61","vol_ccy":"27194.061","vol_ccy_quote":"48747813.4267","confirm":1},{"ts":1783838700000,"open":"1793.59","high":"1795.34","low":"1791.92","close":"1794.32","volume":"125852.43","vol_ccy":"12585.243","vol_ccy_quote":"22578026.64891","confirm":1},{"ts":1783839600000,"open":"1794.31","high":"1797.23","low":"1793.38","close":"1797.07","volume":"187544.34","vol_ccy":"18754.434","vol_ccy_quote":"33682031.06669","confirm":1},{"ts":1783840500000,"open":"1797.07","high":"1798.24","low":"1795.51","close":"1796.19","volume":"140855.22","vol_ccy":"14085.522","vol_ccy_quote":"25309395.03453","confirm":1},{"ts":1783841400000,"open":"1796.2","high":"1796.64","low":"1795.5","close":"1796.25","volume":"69457.68","vol_ccy":"6945.768","vol_ccy_quote":"12474984.32587","confirm":1},{"ts":1783842300000,"open":"1796.25","high":"1798.32","low":"1795.69","close":"1797.92","volume":"114226.39","vol_ccy":"11422.639","vol_ccy_quote":"20528896.26401","confirm":1},{"ts":1783843200000,"open":"1797.91","high":"1808.38","low":"1797.76","close":"1806.7","volume":"579348.57","vol_ccy":"57934.857","vol_ccy_quote":"104481567.07551","confirm":1},{"ts":1783844100000,"open":"1806.7","high":"1808","low":"1802.87","close":"1802.87","volume":"237745.14","vol_ccy":"23774.514","vol_ccy_quote":"42916960.37281","confirm":1},{"ts":1783845000000,"open":"1802.88","high":"1804.73","low":"1802.53","close":"1804","volume":"113514","vol_ccy":"11351.4","vol_ccy_quote":"20471913.98578","confirm":1},{"ts":1783845900000,"open":"1804.01","high":"1804.65","low":"1802.1","close":"1804.16","volume":"98881.5","vol_ccy":"9888.15","vol_ccy_quote":"17836619.49951","confirm":1},{"ts":1783846800000,"open":"1804.17","high":"1805.14","low":"1799.24","close":"1800.01","volume":"214866.86","vol_ccy":"21486.686","vol_ccy_quote":"38710096.59922","confirm":1},{"ts":1783847700000,"open":"1800.02","high":"1800.27","low":"1795.64","close":"1798.61","volume":"431024.9","vol_ccy":"43102.49","vol_ccy_quote":"77494567.08419","confirm":1},{"ts":1783848600000,"open":"1798.61","high":"1803.87","low":"1798.6","close":"1802.99","volume":"208263.53","vol_ccy":"20826.353","vol_ccy_quote":"37518745.72537","confirm":1},{"ts":1783849500000,"open":"1802.99","high":"1803.3","low":"1801.37","close":"1801.58","volume":"74584.74","vol_ccy":"7458.474","vol_ccy_quote":"13441198.03093","confirm":1},{"ts":1783850400000,"open":"1801.59","high":"1801.75","low":"1799.1","close":"1800.16","volume":"98203.42","vol_ccy":"9820.342","vol_ccy_quote":"17678778.59907","confirm":1},{"ts":1783851300000,"open":"1800.17","high":"1801.5","low":"1798.54","close":"1799.87","volume":"102275.94","vol_ccy":"10227.594","vol_ccy_quote":"18411655.15722","confirm":1},{"ts":1783852200000,"open":"1799.86","high":"1800.97","low":"1798.45","close":"1799.23","volume":"137480.81","vol_ccy":"13748.081","vol_ccy_quote":"24743973.42416","confirm":1},{"ts":1783853100000,"open":"1799.23","high":"1800.3","low":"1798.02","close":"1798.63","volume":"110386.48","vol_ccy":"11038.648","vol_ccy_quote":"19854915.1068","confirm":1},{"ts":1783854000000,"open":"1798.63","high":"1800.39","low":"1795.23","close":"1797.51","volume":"142212.44","vol_ccy":"14221.244","vol_ccy_quote":"25569188.59025","confirm":1},{"ts":1783854900000,"open":"1797.51","high":"1800.3","low":"1797.22","close":"1800.3","volume":"86115.59","vol_ccy":"8611.559","vol_ccy_quote":"15493951.71369","confirm":1},{"ts":1783855800000,"open":"1800.29","high":"1805.99","low":"1800.29","close":"1805","volume":"282234.39","vol_ccy":"28223.439","vol_ccy_quote":"50912084.06172","confirm":1},{"ts":1783856700000,"open":"1804.99","high":"1805.87","low":"1802.37","close":"1802.81","volume":"107951.69","vol_ccy":"10795.169","vol_ccy_quote":"19476415.28597","confirm":1},{"ts":1783857600000,"open":"1802.81","high":"1806.88","low":"1802.01","close":"1806","volume":"184723.11","vol_ccy":"18472.311","vol_ccy_quote":"33336505.07029","confirm":1},{"ts":1783858500000,"open":"1806","high":"1807.29","low":"1804.4","close":"1806.5","volume":"117060.6","vol_ccy":"11706.06","vol_ccy_quote":"21137050.4115","confirm":1},{"ts":1783859400000,"open":"1806.5","high":"1806.8","low":"1803.88","close":"1805.23","volume":"85115.83","vol_ccy":"8511.583","vol_ccy_quote":"15363106.20681","confirm":1},{"ts":1783860300000,"open":"1805.22","high":"1808.73","low":"1804.36","close":"1806.08","volume":"169553.11","vol_ccy":"16955.311","vol_ccy_quote":"30631765.31411","confirm":1},{"ts":1783861200000,"open":"1806.08","high":"1807.8","low":"1804.44","close":"1807","volume":"143998.08","vol_ccy":"14399.808","vol_ccy_quote":"26013589.60347","confirm":1},{"ts":1783862100000,"open":"1807","high":"1808.87","low":"1805.54","close":"1806.79","volume":"88583.79","vol_ccy":"8858.379","vol_ccy_quote":"16008292.46287","confirm":1},{"ts":1783863000000,"open":"1806.79","high":"1808","low":"1805.63","close":"1806.57","volume":"97423.78","vol_ccy":"9742.378","vol_ccy_quote":"17604637.88561","confirm":1},{"ts":1783863900000,"open":"1806.57","high":"1807","low":"1804.5","close":"1805","volume":"86379.93","vol_ccy":"8637.993","vol_ccy_quote":"15595300.33704","confirm":1},{"ts":1783864800000,"open":"1805","high":"1806.26","low":"1803.13","close":"1803.55","volume":"117648.72","vol_ccy":"11764.872","vol_ccy_quote":"21230575.15862","confirm":1},{"ts":1783865700000,"open":"1803.55","high":"1805.24","low":"1803.35","close":"1804.73","volume":"73167.27","vol_ccy":"7316.727","vol_ccy_quote":"13203773.02539","confirm":1},{"ts":1783866600000,"open":"1804.72","high":"1809.68","low":"1804.72","close":"1808.69","volume":"203792.81","vol_ccy":"20379.281","vol_ccy_quote":"36846196.16229","confirm":1},{"ts":1783867500000,"open":"1808.69","high":"1822.63","low":"1808.08","close":"1818.54","volume":"1149902.41","vol_ccy":"114990.241","vol_ccy_quote":"208835308.13955","confirm":1},{"ts":1783868400000,"open":"1818.54","high":"1824.47","low":"1815.48","close":"1821.01","volume":"561699.78","vol_ccy":"56169.978","vol_ccy_quote":"102223770.6643","confirm":1},{"ts":1783869300000,"open":"1821","high":"1826","low":"1817.05","close":"1825.2","volume":"568254.82","vol_ccy":"56825.482","vol_ccy_quote":"103509665.02024","confirm":1},{"ts":1783870200000,"open":"1825.2","high":"1826","low":"1818.01","close":"1820.86","volume":"365868.68","vol_ccy":"36586.868","vol_ccy_quote":"66639975.88695","confirm":1},{"ts":1783871100000,"open":"1820.85","high":"1824","low":"1819.57","close":"1819.9","volume":"229891.16","vol_ccy":"22989.116","vol_ccy_quote":"41876791.73365","confirm":1},{"ts":1783872000000,"open":"1819.9","high":"1823.33","low":"1816.16","close":"1817.21","volume":"451631.94","vol_ccy":"45163.194","vol_ccy_quote":"82166332.72138","confirm":1},{"ts":1783872900000,"open":"1817.21","high":"1822.8","low":"1817.2","close":"1821.69","volume":"282301.95","vol_ccy":"28230.195","vol_ccy_quote":"51389527.52254","confirm":1},{"ts":1783873800000,"open":"1821.69","high":"1821.69","low":"1817.83","close":"1818.8","volume":"134782.72","vol_ccy":"13478.272","vol_ccy_quote":"24519565.93303","confirm":1},{"ts":1783874700000,"open":"1818.8","high":"1821.5","low":"1818.38","close":"1820.82","volume":"144570.6","vol_ccy":"14457.06","vol_ccy_quote":"26313373.32679","confirm":1},{"ts":1783875600000,"open":"1820.82","high":"1821.55","low":"1818.72","close":"1819.06","volume":"81702.34","vol_ccy":"8170.234","vol_ccy_quote":"14869951.5136","confirm":1},{"ts":1783876500000,"open":"1819.07","high":"1820.19","low":"1817.5","close":"1817.81","volume":"116936.6","vol_ccy":"11693.66","vol_ccy_quote":"21265056.72482","confirm":1},{"ts":1783877400000,"open":"1817.82","high":"1821.38","low":"1817.5","close":"1820.25","volume":"113415.02","vol_ccy":"11341.502","vol_ccy_quote":"20636100.92469","confirm":1},{"ts":1783878300000,"open":"1820.25","high":"1820.25","low":"1813.57","close":"1817.35","volume":"366711.53","vol_ccy":"36671.153","vol_ccy_quote":"66595905.3394","confirm":1},{"ts":1783879200000,"open":"1817.35","high":"1820","low":"1814.4","close":"1816.32","volume":"248727.04","vol_ccy":"24872.704","vol_ccy_quote":"45197869.15696","confirm":1},{"ts":1783880100000,"open":"1816.31","high":"1819.07","low":"1814.04","close":"1817.76","volume":"153237.83","vol_ccy":"15323.783","vol_ccy_quote":"27827909.35866","confirm":1},{"ts":1783881000000,"open":"1817.77","high":"1821.36","low":"1817.62","close":"1820.06","volume":"122322.31","vol_ccy":"12232.231","vol_ccy_quote":"22262322.6291","confirm":1},{"ts":1783881900000,"open":"1820.07","high":"1821.5","low":"1820.06","close":"1820.66","volume":"51969.83","vol_ccy":"5196.983","vol_ccy_quote":"9461807.26252","confirm":1},{"ts":1783882800000,"open":"1820.67","high":"1822.15","low":"1819.73","close":"1819.74","volume":"75684.4","vol_ccy":"7568.44","vol_ccy_quote":"13781892.84925","confirm":1},{"ts":1783883700000,"open":"1819.74","high":"1820.87","low":"1819.24","close":"1820.71","volume":"53395.77","vol_ccy":"5339.577","vol_ccy_quote":"9718393.53888","confirm":1},{"ts":1783884600000,"open":"1820.71","high":"1820.72","low":"1817.93","close":"1817.94","volume":"47340.79","vol_ccy":"4734.079","vol_ccy_quote":"8611098.47231","confirm":1},{"ts":1783885500000,"open":"1817.94","high":"1822.66","low":"1817.86","close":"1820.5","volume":"95104.48","vol_ccy":"9510.448","vol_ccy_quote":"17316700.42907","confirm":1},{"ts":1783886400000,"open":"1820.49","high":"1821.26","low":"1818.57","close":"1818.67","volume":"76564.46","vol_ccy":"7656.446","vol_ccy_quote":"13930862.56225","confirm":1},{"ts":1783887300000,"open":"1818.67","high":"1819.68","low":"1817.68","close":"1818.98","volume":"54187.2","vol_ccy":"5418.72","vol_ccy_quote":"9854832.97944","confirm":1},{"ts":1783888200000,"open":"1818.98","high":"1823.58","low":"1817.73","close":"1822.2","volume":"93435.92","vol_ccy":"9343.592","vol_ccy_quote":"17015788.01332","confirm":1},{"ts":1783889100000,"open":"1822.2","high":"1822.52","low":"1819.62","close":"1820.31","volume":"77711.58","vol_ccy":"7771.158","vol_ccy_quote":"14151263.70676","confirm":1},{"ts":1783890000000,"open":"1820.32","high":"1822.5","low":"1819.12","close":"1819.13","volume":"94021.79","vol_ccy":"9402.179","vol_ccy_quote":"17116507.58775","confirm":1},{"ts":1783890900000,"open":"1819.12","high":"1819.16","low":"1812","close":"1814.38","volume":"322079.37","vol_ccy":"32207.937","vol_ccy_quote":"58456914.86643","confirm":1},{"ts":1783891800000,"open":"1814.37","high":"1814.38","low":"1811.3","close":"1812.18","volume":"155065.17","vol_ccy":"15506.517","vol_ccy_quote":"28107162.95057","confirm":1},{"ts":1783892700000,"open":"1812.18","high":"1813.78","low":"1810.43","close":"1811.65","volume":"203647.33","vol_ccy":"20364.733","vol_ccy_quote":"36898550.88992","confirm":1},{"ts":1783893600000,"open":"1811.64","high":"1811.64","low":"1796.33","close":"1801.5","volume":"998201.33","vol_ccy":"99820.133","vol_ccy_quote":"179979779.05728","confirm":1},{"ts":1783894500000,"open":"1801.51","high":"1804.11","low":"1796.35","close":"1801.59","volume":"338835.71","vol_ccy":"33883.571","vol_ccy_quote":"61002132.97845","confirm":1},{"ts":1783895400000,"open":"1801.59","high":"1803.6","low":"1799.19","close":"1800.21","volume":"179317.22","vol_ccy":"17931.722","vol_ccy_quote":"32302125.83686","confirm":1},{"ts":1783896300000,"open":"1800.2","high":"1805.85","low":"1796.42","close":"1804.11","volume":"263671.55","vol_ccy":"26367.155","vol_ccy_quote":"47492434.07782","confirm":1},{"ts":1783897200000,"open":"1804.1","high":"1804.64","low":"1800.02","close":"1802.54","volume":"154186.24","vol_ccy":"15418.624","vol_ccy_quote":"27787753.21472","confirm":1},{"ts":1783898100000,"open":"1802.53","high":"1804.39","low":"1801.26","close":"1803.92","volume":"138770.05","vol_ccy":"13877.005","vol_ccy_quote":"25018699.9191","confirm":1},{"ts":1783899000000,"open":"1803.92","high":"1808.54","low":"1803.7","close":"1806.68","volume":"257325.7","vol_ccy":"25732.57","vol_ccy_quote":"46465284.08701","confirm":1},{"ts":1783899900000,"open":"1806.68","high":"1808.07","low":"1803.5","close":"1805.86","volume":"138493.14","vol_ccy":"13849.314","vol_ccy_quote":"25009197.352","confirm":1},{"ts":1783900800000,"open":"1805.87","high":"1846.36","low":"1803.46","close":"1839.3","volume":"3074638.62","vol_ccy":"307463.862","vol_ccy_quote":"562964318.48645","confirm":1},{"ts":1783901700000,"open":"1839.29","high":"1843.45","low":"1830.37","close":"1830.87","volume":"849455.74","vol_ccy":"84945.574","vol_ccy_quote":"155938302.98117","confirm":1},{"ts":1783902600000,"open":"1830.87","high":"1832.66","low":"1806.11","close":"1813.52","volume":"1528951.37","vol_ccy":"152895.137","vol_ccy_quote":"277796132.16314","confirm":1},{"ts":1783903500000,"open":"1813.53","high":"1827.86","low":"1813.04","close":"1825.59","volume":"730550.92","vol_ccy":"73055.092","vol_ccy_quote":"133053761.00552","confirm":1},{"ts":1783904400000,"open":"1825.6","high":"1829.49","low":"1814.2","close":"1821.57","volume":"699096.84","vol_ccy":"69909.684","vol_ccy_quote":"127331885.18741","confirm":1},{"ts":1783905300000,"open":"1821.56","high":"1828","low":"1813.74","close":"1815.85","volume":"570201.46","vol_ccy":"57020.146","vol_ccy_quote":"103736434.45156","confirm":1},{"ts":1783906200000,"open":"1815.85","high":"1819.49","low":"1810.69","close":"1817.12","volume":"475088.07","vol_ccy":"47508.807","vol_ccy_quote":"86214637.9906","confirm":1},{"ts":1783907100000,"open":"1817.12","high":"1817.3","low":"1804.18","close":"1805.9","volume":"781380.2","vol_ccy":"78138.02","vol_ccy_quote":"141353327.32937","confirm":1},{"ts":1783908000000,"open":"1805.9","high":"1807","low":"1798.19","close":"1804.38","volume":"1119557.35","vol_ccy":"111955.735","vol_ccy_quote":"201792803.49134","confirm":1},{"ts":1783908900000,"open":"1804.38","high":"1811.09","low":"1804.32","close":"1809.22","volume":"505647.93","vol_ccy":"50564.793","vol_ccy_quote":"91427373.22783","confirm":1},{"ts":1783909800000,"open":"1809.21","high":"1814.32","low":"1806.96","close":"1810.66","volume":"417026.95","vol_ccy":"41702.695","vol_ccy_quote":"75500777.56764","confirm":1},{"ts":1783910700000,"open":"1810.67","high":"1811","low":"1805.53","close":"1805.87","volume":"177891.64","vol_ccy":"17789.164","vol_ccy_quote":"32164988.20214","confirm":1},{"ts":1783911600000,"open":"1805.86","high":"1805.86","low":"1784.01","close":"1788.81","volume":"1929691.38","vol_ccy":"192969.138","vol_ccy_quote":"345797576.77021","confirm":1},{"ts":1783912500000,"open":"1788.81","high":"1794.87","low":"1785.64","close":"1794.22","volume":"1122986.36","vol_ccy":"112298.636","vol_ccy_quote":"201047798.56669","confirm":1},{"ts":1783913400000,"open":"1794.23","high":"1794.25","low":"1773.44","close":"1778.59","volume":"1838266.14","vol_ccy":"183826.614","vol_ccy_quote":"327345823.09981","confirm":1},{"ts":1783914300000,"open":"1778.59","high":"1781.57","low":"1777.22","close":"1779.96","volume":"312668.91","vol_ccy":"31266.891","vol_ccy_quote":"55648375.51711","confirm":1},{"ts":1783915200000,"open":"1779.95","high":"1780.57","low":"1775.34","close":"1779.22","volume":"407899.85","vol_ccy":"40789.985","vol_ccy_quote":"72533168.85697","confirm":1},{"ts":1783916100000,"open":"1779.22","high":"1784.77","low":"1778.7","close":"1784.08","volume":"340641.99","vol_ccy":"34064.199","vol_ccy_quote":"60706185.36778","confirm":1},{"ts":1783917000000,"open":"1784.08","high":"1784.08","low":"1776.66","close":"1779.85","volume":"333903.69","vol_ccy":"33390.369","vol_ccy_quote":"59441474.62647","confirm":1},{"ts":1783917900000,"open":"1779.84","high":"1781.69","low":"1777.64","close":"1778.16","volume":"143790.17","vol_ccy":"14379.017","vol_ccy_quote":"25594406.7944","confirm":1},{"ts":1783918800000,"open":"1778.16","high":"1786","low":"1773.03","close":"1783.81","volume":"735444","vol_ccy":"73544.4","vol_ccy_quote":"130946665.52136","confirm":1},{"ts":1783919700000,"open":"1783.81","high":"1785.78","low":"1777.38","close":"1778.79","volume":"378832.67","vol_ccy":"37883.267","vol_ccy_quote":"67496203.1551","confirm":1},{"ts":1783920600000,"open":"1778.79","high":"1784.56","low":"1774","close":"1781.89","volume":"458588.31","vol_ccy":"45858.831","vol_ccy_quote":"81598772.28005","confirm":1},{"ts":1783921500000,"open":"1781.88","high":"1782.26","low":"1779.52","close":"1780.96","volume":"157087.13","vol_ccy":"15708.713","vol_ccy_quote":"27969489.54856","confirm":1},{"ts":1783922400000,"open":"1780.96","high":"1782.8","low":"1775.87","close":"1777.49","volume":"330940.72","vol_ccy":"33094.072","vol_ccy_quote":"58869754.6725","confirm":1},{"ts":1783923300000,"open":"1777.48","high":"1779","low":"1775.63","close":"1778.94","volume":"295730.08","vol_ccy":"29573.008","vol_ccy_quote":"52548687.72073","confirm":1},{"ts":1783924200000,"open":"1778.94","high":"1780.19","low":"1775","close":"1777.98","volume":"197126.75","vol_ccy":"19712.675","vol_ccy_quote":"35025694.92338","confirm":1},{"ts":1783925100000,"open":"1777.97","high":"1778.99","low":"1776.33","close":"1777.18","volume":"124780.69","vol_ccy":"12478.069","vol_ccy_quote":"22178955.24025","confirm":1},{"ts":1783926000000,"open":"1777.18","high":"1780.66","low":"1775.61","close":"1777.98","volume":"189781.98","vol_ccy":"18978.198","vol_ccy_quote":"33748554.56065","confirm":1},{"ts":1783926900000,"open":"1777.99","high":"1787.69","low":"1777.99","close":"1786.11","volume":"518217.55","vol_ccy":"51821.755","vol_ccy_quote":"92463378.45589","confirm":1},{"ts":1783927800000,"open":"1786.1","high":"1790.65","low":"1785.34","close":"1786.63","volume":"438458.69","vol_ccy":"43845.869","vol_ccy_quote":"78397916.18502","confirm":1},{"ts":1783928700000,"open":"1786.64","high":"1787.69","low":"1784.49","close":"1786.56","volume":"186078.88","vol_ccy":"18607.888","vol_ccy_quote":"33232210.6079","confirm":1},{"ts":1783929600000,"open":"1786.57","high":"1788.5","low":"1782.74","close":"1785.97","volume":"262216.21","vol_ccy":"26221.621","vol_ccy_quote":"46810874.71261","confirm":1},{"ts":1783930500000,"open":"1785.97","high":"1787.07","low":"1784.06","close":"1785.69","volume":"119860.92","vol_ccy":"11986.092","vol_ccy_quote":"21400127.5118","confirm":1},{"ts":1783931400000,"open":"1785.7","high":"1788","low":"1783.5","close":"1787.85","volume":"161910.61","vol_ccy":"16191.061","vol_ccy_quote":"28915278.85032","confirm":1},{"ts":1783932300000,"open":"1787.85","high":"1792.86","low":"1787.51","close":"1789.33","volume":"488217.62","vol_ccy":"48821.762","vol_ccy_quote":"87393463.08289","confirm":1},{"ts":1783933200000,"open":"1789.33","high":"1789.5","low":"1787.21","close":"1788","volume":"126144.23","vol_ccy":"12614.423","vol_ccy_quote":"22557466.33897","confirm":1},{"ts":1783934100000,"open":"1788","high":"1788.01","low":"1784.08","close":"1786.64","volume":"159877.18","vol_ccy":"15987.718","vol_ccy_quote":"28550052.47396","confirm":1},{"ts":1783935000000,"open":"1786.63","high":"1787","low":"1785.17","close":"1785.98","volume":"115818.55","vol_ccy":"11581.855","vol_ccy_quote":"20684995.34741","confirm":1},{"ts":1783935900000,"open":"1785.98","high":"1786.07","low":"1784","close":"1784.86","volume":"107352.36","vol_ccy":"10735.236","vol_ccy_quote":"19163245.59162","confirm":1},{"ts":1783936800000,"open":"1784.86","high":"1786","low":"1779.25","close":"1781.84","volume":"312844.04","vol_ccy":"31284.404","vol_ccy_quote":"55756544.32658","confirm":1},{"ts":1783937700000,"open":"1781.84","high":"1784.82","low":"1780.49","close":"1781.54","volume":"188433.04","vol_ccy":"18843.304","vol_ccy_quote":"33588261.72484","confirm":1},{"ts":1783938600000,"open":"1781.55","high":"1783.48","low":"1777.13","close":"1778.65","volume":"293877.84","vol_ccy":"29387.784","vol_ccy_quote":"52316670.07873","confirm":1},{"ts":1783939500000,"open":"1778.65","high":"1780.19","low":"1775.84","close":"1778.85","volume":"289873.95","vol_ccy":"28987.395","vol_ccy_quote":"51544310.17237","confirm":1},{"ts":1783940400000,"open":"1778.85","high":"1784.24","low":"1778.85","close":"1781.88","volume":"269096.57","vol_ccy":"26909.657","vol_ccy_quote":"47964588.73488","confirm":1},{"ts":1783941300000,"open":"1781.87","high":"1782.36","low":"1779","close":"1781.25","volume":"162591.79","vol_ccy":"16259.179","vol_ccy_quote":"28957090.89403","confirm":1},{"ts":1783942200000,"open":"1781.24","high":"1783.15","low":"1780.08","close":"1781.29","volume":"83653.15","vol_ccy":"8365.315","vol_ccy_quote":"14903428.89672","confirm":1},{"ts":1783943100000,"open":"1781.29","high":"1782.81","low":"1779.71","close":"1779.99","volume":"112196.81","vol_ccy":"11219.681","vol_ccy_quote":"19983509.39092","confirm":1},{"ts":1783944000000,"open":"1779.99","high":"1782.58","low":"1777.81","close":"1779.6","volume":"277352.52","vol_ccy":"27735.252","vol_ccy_quote":"49358177.77043","confirm":1},{"ts":1783944900000,"open":"1779.61","high":"1781.26","low":"1774.56","close":"1776.3","volume":"453341.08","vol_ccy":"45334.108","vol_ccy_quote":"80596341.2753","confirm":1},{"ts":1783945800000,"open":"1776.3","high":"1777.76","low":"1765","close":"1770.01","volume":"1479159.34","vol_ccy":"147915.934","vol_ccy_quote":"261863196.01786","confirm":1},{"ts":1783946700000,"open":"1770.01","high":"1771.82","low":"1769.11","close":"1771.41","volume":"242890.52","vol_ccy":"24289.052","vol_ccy_quote":"43007586.25194","confirm":1},{"ts":1783947600000,"open":"1771.41","high":"1772.82","low":"1767.41","close":"1767.65","volume":"232039.84","vol_ccy":"23203.984","vol_ccy_quote":"41079465.26389","confirm":1},{"ts":1783948500000,"open":"1767.65","high":"1770.28","low":"1763.2","close":"1768.74","volume":"564481.8","vol_ccy":"56448.18","vol_ccy_quote":"99738197.13498","confirm":1},{"ts":1783949400000,"open":"1768.74","high":"1775.8","low":"1762.26","close":"1766.95","volume":"1059194.56","vol_ccy":"105919.456","vol_ccy_quote":"187385135.85876","confirm":1},{"ts":1783950300000,"open":"1766.96","high":"1771.23","low":"1763","close":"1770.51","volume":"566690.84","vol_ccy":"56669.084","vol_ccy_quote":"100153762.30305","confirm":1},{"ts":1783951200000,"open":"1770.51","high":"1773.87","low":"1766.9","close":"1772.9","volume":"517407.67","vol_ccy":"51740.767","vol_ccy_quote":"91599959.55994","confirm":1},{"ts":1783952100000,"open":"1772.9","high":"1775.5","low":"1760.87","close":"1770.85","volume":"1079706.1","vol_ccy":"107970.61","vol_ccy_quote":"190908273.26406","confirm":1},{"ts":1783953000000,"open":"1770.86","high":"1777.76","low":"1767.78","close":"1775.44","volume":"707737.25","vol_ccy":"70773.725","vol_ccy_quote":"125499672.63088","confirm":1},{"ts":1783953900000,"open":"1775.44","high":"1781.16","low":"1773.45","close":"1780.73","volume":"532485.55","vol_ccy":"53248.555","vol_ccy_quote":"94637274.1312","confirm":1},{"ts":1783954800000,"open":"1780.73","high":"1781.88","low":"1776.6","close":"1776.93","volume":"351395.86","vol_ccy":"35139.586","vol_ccy_quote":"62511874.57507","confirm":1},{"ts":1783955700000,"open":"1776.93","high":"1785.82","low":"1776.93","close":"1781.83","volume":"617378.3","vol_ccy":"61737.83","vol_ccy_quote":"110067009.78393","confirm":1},{"ts":1783956600000,"open":"1781.83","high":"1782.09","low":"1774.62","close":"1777.09","volume":"332234.48","vol_ccy":"33223.448","vol_ccy_quote":"59076249.60149","confirm":1},{"ts":1783957500000,"open":"1777.1","high":"1777.71","low":"1774.15","close":"1775.87","volume":"223565.4","vol_ccy":"22356.54","vol_ccy_quote":"39705592.6511","confirm":1},{"ts":1783958400000,"open":"1775.87","high":"1779.99","low":"1774.72","close":"1777.29","volume":"238441.89","vol_ccy":"23844.189","vol_ccy_quote":"42382164.30383","confirm":1},{"ts":1783959300000,"open":"1777.29","high":"1777.29","low":"1769.67","close":"1771.27","volume":"450769.46","vol_ccy":"45076.946","vol_ccy_quote":"79899910.84653","confirm":1},{"ts":1783960200000,"open":"1771.26","high":"1774.35","low":"1766.22","close":"1773.36","volume":"482840.42","vol_ccy":"48284.042","vol_ccy_quote":"85445911.59182","confirm":1},{"ts":1783961100000,"open":"1773.36","high":"1775.55","low":"1769.21","close":"1770.93","volume":"257771.64","vol_ccy":"25777.164","vol_ccy_quote":"45692320.58944","confirm":1},{"ts":1783962000000,"open":"1770.94","high":"1775.88","low":"1769.08","close":"1773.52","volume":"239462.21","vol_ccy":"23946.221","vol_ccy_quote":"42449767.15541","confirm":1},{"ts":1783962900000,"open":"1773.51","high":"1773.95","low":"1769.5","close":"1770.73","volume":"153713.03","vol_ccy":"15371.303","vol_ccy_quote":"27237751.29247","confirm":1},{"ts":1783963800000,"open":"1770.72","high":"1771.89","low":"1762.23","close":"1766.73","volume":"836603.61","vol_ccy":"83660.361","vol_ccy_quote":"147736038.22393","confirm":1},{"ts":1783964700000,"open":"1766.73","high":"1768.42","low":"1752.11","close":"1752.61","volume":"1209221.26","vol_ccy":"120922.126","vol_ccy_quote":"212612824.83323","confirm":1},{"ts":1783965600000,"open":"1752.62","high":"1759.95","low":"1751.31","close":"1756","volume":"799348.65","vol_ccy":"79934.865","vol_ccy_quote":"140351474.23535","confirm":1},{"ts":1783966500000,"open":"1756.01","high":"1758.84","low":"1747","close":"1757.49","volume":"734856.88","vol_ccy":"73485.688","vol_ccy_quote":"128838283.16202","confirm":1},{"ts":1783967400000,"open":"1757.49","high":"1761.75","low":"1756.09","close":"1760.67","volume":"248315.05","vol_ccy":"24831.505","vol_ccy_quote":"43687607.27993","confirm":1},{"ts":1783968300000,"open":"1760.66","high":"1766.33","low":"1760.12","close":"1764","volume":"358579.19","vol_ccy":"35857.919","vol_ccy_quote":"63243560.89246","confirm":1},{"ts":1783969200000,"open":"1764","high":"1766","low":"1763.4","close":"1765.69","volume":"130848.73","vol_ccy":"13084.873","vol_ccy_quote":"23094427.81362","confirm":1},{"ts":1783970100000,"open":"1765.7","high":"1768.86","low":"1763.62","close":"1764.46","volume":"447868.64","vol_ccy":"44786.864","vol_ccy_quote":"79092971.88656","confirm":1},{"ts":1783971000000,"open":"1764.46","high":"1771.3","low":"1764.46","close":"1771.29","volume":"367840.27","vol_ccy":"36784.027","vol_ccy_quote":"65087290.94116","confirm":1},{"ts":1783971900000,"open":"1771.29","high":"1774.59","low":"1768.91","close":"1774.13","volume":"316617.77","vol_ccy":"31661.777","vol_ccy_quote":"56110783.98851","confirm":1},{"ts":1783972800000,"open":"1774.14","high":"1776.79","low":"1770.67","close":"1770.67","volume":"221265.46","vol_ccy":"22126.546","vol_ccy_quote":"39236968.51623","confirm":1},{"ts":1783973700000,"open":"1770.68","high":"1770.68","low":"1764.38","close":"1769.06","volume":"366743.83","vol_ccy":"36674.383","vol_ccy_quote":"64837638.34178","confirm":1},{"ts":1783974600000,"open":"1769.06","high":"1769.65","low":"1767.01","close":"1767.34","volume":"75395.92","vol_ccy":"7539.592","vol_ccy_quote":"13332728.06494","confirm":1},{"ts":1783975500000,"open":"1767.34","high":"1767.34","low":"1760.7","close":"1766.53","volume":"219362.05","vol_ccy":"21936.205","vol_ccy_quote":"38709495.84015","confirm":1},{"ts":1783976400000,"open":"1766.53","high":"1766.53","low":"1760.74","close":"1762.26","volume":"119094.78","vol_ccy":"11909.478","vol_ccy_quote":"20994185.10305","confirm":1},{"ts":1783977300000,"open":"1762.26","high":"1763.16","low":"1759.17","close":"1759.63","volume":"119083.02","vol_ccy":"11908.302","vol_ccy_quote":"20975962.88669","confirm":1},{"ts":1783978200000,"open":"1759.63","high":"1759.63","low":"1751.4","close":"1755.47","volume":"378008.37","vol_ccy":"37800.837","vol_ccy_quote":"66351906.00859","confirm":1},{"ts":1783979100000,"open":"1755.48","high":"1761.71","low":"1754","close":"1760.82","volume":"261314.8","vol_ccy":"26131.48","vol_ccy_quote":"45939756.29338","confirm":1},{"ts":1783980000000,"open":"1760.82","high":"1767.49","low":"1760.35","close":"1765.41","volume":"277267.55","vol_ccy":"27726.755","vol_ccy_quote":"48923009.42118","confirm":1},{"ts":1783980900000,"open":"1765.41","high":"1767.77","low":"1764.57","close":"1765.31","volume":"134049.81","vol_ccy":"13404.981","vol_ccy_quote":"23672092.73154","confirm":1},{"ts":1783981800000,"open":"1765.31","high":"1766","low":"1761.5","close":"1763.28","volume":"114457.46","vol_ccy":"11445.746","vol_ccy_quote":"20179301.90898","confirm":1},{"ts":1783982700000,"open":"1763.29","high":"1763.96","low":"1755.35","close":"1757.35","volume":"200160.63","vol_ccy":"20016.063","vol_ccy_quote":"35202443.92989","confirm":1},{"ts":1783983600000,"open":"1757.35","high":"1761.7","low":"1755.4","close":"1760.65","volume":"171808.92","vol_ccy":"17180.892","vol_ccy_quote":"30218785.09028","confirm":1},{"ts":1783984500000,"open":"1760.64","high":"1770.16","low":"1760.45","close":"1766.42","volume":"225754.01","vol_ccy":"22575.401","vol_ccy_quote":"39874009.50253","confirm":1},{"ts":1783985400000,"open":"1766.41","high":"1768.26","low":"1764.56","close":"1766.46","volume":"166873.96","vol_ccy":"16687.396","vol_ccy_quote":"29473930.75003","confirm":1},{"ts":1783986300000,"open":"1766.46","high":"1777.81","low":"1765.75","close":"1775.82","volume":"506905.69","vol_ccy":"50690.569","vol_ccy_quote":"89899074.09254","confirm":1},{"ts":1783987200000,"open":"1775.83","high":"1781.38","low":"1772.39","close":"1779.12","volume":"421686.99","vol_ccy":"42168.699","vol_ccy_quote":"74944822.66313","confirm":1},{"ts":1783988100000,"open":"1779.12","high":"1780","low":"1775.46","close":"1777.72","volume":"280388.94","vol_ccy":"28038.894","vol_ccy_quote":"49837999.91559","confirm":1},{"ts":1783989000000,"open":"1777.72","high":"1783","low":"1777.72","close":"1778.48","volume":"314120.8","vol_ccy":"31412.08","vol_ccy_quote":"55927216.64907","confirm":1},{"ts":1783989900000,"open":"1778.48","high":"1788.72","low":"1778.48","close":"1785.22","volume":"562211.42","vol_ccy":"56221.142","vol_ccy_quote":"100329451.14576","confirm":1},{"ts":1783990800000,"open":"1785.23","high":"1785.75","low":"1783","close":"1784.85","volume":"204807.96","vol_ccy":"20480.796","vol_ccy_quote":"36540743.73846","confirm":1},{"ts":1783991700000,"open":"1784.86","high":"1793.8","low":"1783.35","close":"1786.77","volume":"839668.53","vol_ccy":"83966.853","vol_ccy_quote":"150250039.4283","confirm":1},{"ts":1783992600000,"open":"1786.78","high":"1787.48","low":"1782.21","close":"1783.37","volume":"287467.85","vol_ccy":"28746.785","vol_ccy_quote":"51290020.81953","confirm":1},{"ts":1783993500000,"open":"1783.38","high":"1785.33","low":"1782.68","close":"1783.95","volume":"131133.77","vol_ccy":"13113.377","vol_ccy_quote":"23397573.67101","confirm":1},{"ts":1783994400000,"open":"1783.95","high":"1788.31","low":"1781.64","close":"1782.82","volume":"286510.47","vol_ccy":"28651.047","vol_ccy_quote":"51126720.99472","confirm":1},{"ts":1783995300000,"open":"1782.83","high":"1784","low":"1773.99","close":"1777.09","volume":"568693.26","vol_ccy":"56869.326","vol_ccy_quote":"101117553.59319","confirm":1},{"ts":1783996200000,"open":"1777.09","high":"1784.85","low":"1777.08","close":"1784.32","volume":"315561.61","vol_ccy":"31556.161","vol_ccy_quote":"56181546.24288","confirm":1},{"ts":1783997100000,"open":"1784.31","high":"1785.5","low":"1780.73","close":"1781.67","volume":"178904.63","vol_ccy":"17890.463","vol_ccy_quote":"31902656.91857","confirm":1},{"ts":1783998000000,"open":"1781.67","high":"1783.2","low":"1775","close":"1775.55","volume":"240338.05","vol_ccy":"24033.805","vol_ccy_quote":"42746262.33134","confirm":1},{"ts":1783998900000,"open":"1775.55","high":"1779.41","low":"1773.54","close":"1779.22","volume":"299947.9","vol_ccy":"29994.79","vol_ccy_quote":"53272347.87128","confirm":1},{"ts":1783999800000,"open":"1779.23","high":"1782.99","low":"1778","close":"1780.13","volume":"185984.31","vol_ccy":"18598.431","vol_ccy_quote":"33109337.47157","confirm":1},{"ts":1784000700000,"open":"1780.12","high":"1783.18","low":"1779.7","close":"1782.78","volume":"139958.99","vol_ccy":"13995.899","vol_ccy_quote":"24935094.37967","confirm":1},{"ts":1784001600000,"open":"1782.78","high":"1787.28","low":"1781.29","close":"1782.98","volume":"283157.1","vol_ccy":"28315.71","vol_ccy_quote":"50521968.81902","confirm":1},{"ts":1784002500000,"open":"1782.98","high":"1788.33","low":"1781.14","close":"1786.7","volume":"271944.61","vol_ccy":"27194.461","vol_ccy_quote":"48549879.86607","confirm":1},{"ts":1784003400000,"open":"1786.7","high":"1788.9","low":"1785.13","close":"1785.14","volume":"299515.8","vol_ccy":"29951.58","vol_ccy_quote":"53527391.40734","confirm":1},{"ts":1784004300000,"open":"1785.14","high":"1785.83","low":"1783.61","close":"1784.82","volume":"163398.2","vol_ccy":"16339.82","vol_ccy_quote":"29163525.12478","confirm":1},{"ts":1784005200000,"open":"1784.81","high":"1792.94","low":"1783.35","close":"1788.94","volume":"427242.61","vol_ccy":"42724.261","vol_ccy_quote":"76440202.03467","confirm":1},{"ts":1784006100000,"open":"1788.94","high":"1791.46","low":"1787.41","close":"1789.57","volume":"199280.83","vol_ccy":"19928.083","vol_ccy_quote":"35659790.22344","confirm":1},{"ts":1784007000000,"open":"1789.58","high":"1791.15","low":"1784.33","close":"1786.52","volume":"243061.61","vol_ccy":"24306.161","vol_ccy_quote":"43450817.91059","confirm":1},{"ts":1784007900000,"open":"1786.52","high":"1786.94","low":"1785.54","close":"1786.12","volume":"94176.06","vol_ccy":"9417.606","vol_ccy_quote":"16822067.64177","confirm":1},{"ts":1784008800000,"open":"1786.12","high":"1786.68","low":"1783.7","close":"1784.28","volume":"186470.05","vol_ccy":"18647.005","vol_ccy_quote":"33279878.93053","confirm":1},{"ts":1784009700000,"open":"1784.28","high":"1786.36","low":"1783.75","close":"1784.66","volume":"94813.26","vol_ccy":"9481.326","vol_ccy_quote":"16924203.99377","confirm":1},{"ts":1784010600000,"open":"1784.66","high":"1786.48","low":"1782.15","close":"1783.76","volume":"160191.55","vol_ccy":"16019.155","vol_ccy_quote":"28581187.57368","confirm":1},{"ts":1784011500000,"open":"1783.77","high":"1783.95","low":"1780.66","close":"1782.42","volume":"164619.46","vol_ccy":"16461.946","vol_ccy_quote":"29339383.45841","confirm":1},{"ts":1784012400000,"open":"1782.43","high":"1783.08","low":"1780.19","close":"1781.98","volume":"217584.33","vol_ccy":"21758.433","vol_ccy_quote":"38760876.19842","confirm":1},{"ts":1784013300000,"open":"1781.98","high":"1785.76","low":"1780.97","close":"1784.7","volume":"162741.59","vol_ccy":"16274.159","vol_ccy_quote":"29022649.35656","confirm":1},{"ts":1784014200000,"open":"1784.7","high":"1784.7","low":"1778.56","close":"1780.22","volume":"214282.67","vol_ccy":"21428.267","vol_ccy_quote":"38159317.74452","confirm":1},{"ts":1784015100000,"open":"1780.22","high":"1781.76","low":"1778.21","close":"1780.12","volume":"144768.72","vol_ccy":"14476.872","vol_ccy_quote":"25770816.29173","confirm":1},{"ts":1784016000000,"open":"1780.12","high":"1781.91","low":"1777.52","close":"1780.62","volume":"159244.3","vol_ccy":"15924.43","vol_ccy_quote":"28344727.71504","confirm":1},{"ts":1784016900000,"open":"1780.62","high":"1787","low":"1780.62","close":"1785.43","volume":"185817.55","vol_ccy":"18581.755","vol_ccy_quote":"33149121.06791","confirm":1},{"ts":1784017800000,"open":"1785.43","high":"1788.76","low":"1783.83","close":"1786.93","volume":"303136.8","vol_ccy":"30313.68","vol_ccy_quote":"54159756.34712","confirm":1},{"ts":1784018700000,"open":"1786.93","high":"1787.31","low":"1783.58","close":"1785.04","volume":"121225.93","vol_ccy":"12122.593","vol_ccy_quote":"21639598.02035","confirm":1},{"ts":1784019600000,"open":"1785.04","high":"1787.86","low":"1784.3","close":"1787.49","volume":"208254.97","vol_ccy":"20825.497","vol_ccy_quote":"37206033.92412","confirm":1},{"ts":1784020500000,"open":"1787.49","high":"1788.68","low":"1786.09","close":"1786.75","volume":"137115.02","vol_ccy":"13711.502","vol_ccy_quote":"24508125.85074","confirm":1},{"ts":1784021400000,"open":"1786.74","high":"1787.2","low":"1781.82","close":"1784.16","volume":"223422.44","vol_ccy":"22342.244","vol_ccy_quote":"39868636.75357","confirm":1},{"ts":1784022300000,"open":"1784.17","high":"1787.91","low":"1783.35","close":"1785.15","volume":"140796.12","vol_ccy":"14079.612","vol_ccy_quote":"25128403.31227","confirm":1},{"ts":1784023200000,"open":"1785.15","high":"1790.96","low":"1785.11","close":"1788.93","volume":"414064.6","vol_ccy":"41406.46","vol_ccy_quote":"74074657.37137","confirm":1},{"ts":1784024100000,"open":"1788.93","high":"1790.13","low":"1787","close":"1787.34","volume":"199502.19","vol_ccy":"19950.219","vol_ccy_quote":"35678729.05333","confirm":1},{"ts":1784025000000,"open":"1787.33","high":"1794.81","low":"1785.11","close":"1793.36","volume":"588898.19","vol_ccy":"58889.819","vol_ccy_quote":"105482239.47007","confirm":1},{"ts":1784025900000,"open":"1793.37","high":"1804.4","low":"1792.75","close":"1799.4","volume":"1467073.21","vol_ccy":"146707.321","vol_ccy_quote":"263822858.66025","confirm":1},{"ts":1784026800000,"open":"1799.4","high":"1799.84","low":"1795","close":"1798","volume":"432199.83","vol_ccy":"43219.983","vol_ccy_quote":"77639848.62582","confirm":1},{"ts":1784027700000,"open":"1798","high":"1802.54","low":"1796","close":"1799.94","volume":"338723.45","vol_ccy":"33872.345","vol_ccy_quote":"60935195.08386","confirm":1},{"ts":1784028600000,"open":"1799.94","high":"1800.5","low":"1796.86","close":"1798.4","volume":"199311.29","vol_ccy":"19931.129","vol_ccy_quote":"35847773.12788","confirm":1},{"ts":1784029500000,"open":"1798.4","high":"1799.36","low":"1796.56","close":"1797.09","volume":"114672.22","vol_ccy":"11467.222","vol_ccy_quote":"20614667.66806","confirm":1},{"ts":1784030400000,"open":"1797.1","high":"1798.22","low":"1793.35","close":"1794.87","volume":"265491.41","vol_ccy":"26549.141","vol_ccy_quote":"47671162.12665","confirm":1},{"ts":1784031300000,"open":"1794.88","high":"1808","low":"1794.06","close":"1800.71","volume":"940079.75","vol_ccy":"94007.975","vol_ccy_quote":"169380448.03861","confirm":1},{"ts":1784032200000,"open":"1800.7","high":"1831.99","low":"1800.22","close":"1824.65","volume":"4502625.02","vol_ccy":"450262.502","vol_ccy_quote":"819335585.7767","confirm":1},{"ts":1784033100000,"open":"1824.65","high":"1867.45","low":"1824.65","close":"1860.39","volume":"5386488.02","vol_ccy":"538648.802","vol_ccy_quote":"995063178.23751","confirm":1},{"ts":1784034000000,"open":"1860.39","high":"1867.3","low":"1854.04","close":"1857.71","volume":"1712642.12","vol_ccy":"171264.212","vol_ccy_quote":"318460622.43119","confirm":1},{"ts":1784034900000,"open":"1857.72","high":"1883.38","low":"1856","close":"1878.92","volume":"2796115.4","vol_ccy":"279611.54","vol_ccy_quote":"523840449.51476","confirm":1},{"ts":1784035800000,"open":"1878.93","high":"1879.99","low":"1866.51","close":"1870.39","volume":"1560732.21","vol_ccy":"156073.221","vol_ccy_quote":"292329703.13573","confirm":1},{"ts":1784036700000,"open":"1870.38","high":"1874.44","low":"1864.17","close":"1870.79","volume":"779328.09","vol_ccy":"77932.809","vol_ccy_quote":"145653522.01893","confirm":1},{"ts":1784037600000,"open":"1870.78","high":"1871.52","low":"1860.65","close":"1867.95","volume":"958533.3","vol_ccy":"95853.33","vol_ccy_quote":"178735683.53297","confirm":1},{"ts":1784038500000,"open":"1867.95","high":"1868.66","low":"1858.94","close":"1864.89","volume":"657980.79","vol_ccy":"65798.079","vol_ccy_quote":"122604023.7891","confirm":1},{"ts":1784039400000,"open":"1864.89","high":"1873.42","low":"1862.91","close":"1869.99","volume":"672300.01","vol_ccy":"67230.001","vol_ccy_quote":"125706259.69014","confirm":1},{"ts":1784040300000,"open":"1870","high":"1884.97","low":"1868.67","close":"1880.23","volume":"905697.62","vol_ccy":"90569.762","vol_ccy_quote":"170004727.10895","confirm":1},{"ts":1784041200000,"open":"1880.23","high":"1881.64","low":"1874.63","close":"1877.86","volume":"731500.24","vol_ccy":"73150.024","vol_ccy_quote":"137355259.36336","confirm":1},{"ts":1784042100000,"open":"1877.86","high":"1883.8","low":"1874.4","close":"1882.3","volume":"464794","vol_ccy":"46479.4","vol_ccy_quote":"87329321.77262","confirm":1},{"ts":1784043000000,"open":"1882.3","high":"1888.48","low":"1876","close":"1879.94","volume":"1264993.29","vol_ccy":"126499.329","vol_ccy_quote":"238151690.04412","confirm":1},{"ts":1784043900000,"open":"1879.94","high":"1881.88","low":"1871.76","close":"1874.52","volume":"503233.49","vol_ccy":"50323.349","vol_ccy_quote":"94428768.57883","confirm":1},{"ts":1784044800000,"open":"1874.51","high":"1876.38","low":"1867.76","close":"1871.64","volume":"664399.26","vol_ccy":"66439.926","vol_ccy_quote":"124364585.73857","confirm":1},{"ts":1784045700000,"open":"1871.63","high":"1876.5","low":"1869.5","close":"1874.37","volume":"291731.34","vol_ccy":"29173.134","vol_ccy_quote":"54645854.47896","confirm":1},{"ts":1784046600000,"open":"1874.37","high":"1876","low":"1872.54","close":"1872.61","volume":"179884.89","vol_ccy":"17988.489","vol_ccy_quote":"33720670.60277","confirm":1},{"ts":1784047500000,"open":"1872.6","high":"1875.87","low":"1871.84","close":"1873.26","volume":"157954.18","vol_ccy":"15795.418","vol_ccy_quote":"29594582.64178","confirm":1},{"ts":1784048400000,"open":"1873.26","high":"1873.27","low":"1860.09","close":"1867.01","volume":"758901.3","vol_ccy":"75890.13","vol_ccy_quote":"141610340.82193","confirm":1},{"ts":1784049300000,"open":"1867","high":"1869.67","low":"1863.17","close":"1868.96","volume":"293462.57","vol_ccy":"29346.257","vol_ccy_quote":"54763685.139","confirm":1},{"ts":1784050200000,"open":"1868.97","high":"1869.6","low":"1865.13","close":"1868.01","volume":"152807.12","vol_ccy":"15280.712","vol_ccy_quote":"28539534.47399","confirm":1},{"ts":1784051100000,"open":"1868.01","high":"1872.58","low":"1866","close":"1870.96","volume":"262293.54","vol_ccy":"26229.354","vol_ccy_quote":"49041198.90157","confirm":1},{"ts":1784052000000,"open":"1870.96","high":"1871.84","low":"1868.67","close":"1869.07","volume":"148564.46","vol_ccy":"14856.446","vol_ccy_quote":"27782369.48666","confirm":1},{"ts":1784052900000,"open":"1869.07","high":"1870.76","low":"1867.5","close":"1869.55","volume":"73260.5","vol_ccy":"7326.05","vol_ccy_quote":"13696824.73115","confirm":1},{"ts":1784053800000,"open":"1869.55","high":"1875.18","low":"1867.68","close":"1872.53","volume":"275324.75","vol_ccy":"27532.475","vol_ccy_quote":"51550241.0359","confirm":1},{"ts":1784054700000,"open":"1872.53","high":"1876","low":"1872.17","close":"1873.89","volume":"112417.68","vol_ccy":"11241.768","vol_ccy_quote":"21067530.03011","confirm":1},{"ts":1784055600000,"open":"1873.89","high":"1878.22","low":"1873.46","close":"1876.56","volume":"157350.43","vol_ccy":"15735.043","vol_ccy_quote":"29516799.97996","confirm":1},{"ts":1784056500000,"open":"1876.55","high":"1880.88","low":"1873.61","close":"1875.77","volume":"268386.99","vol_ccy":"26838.699","vol_ccy_quote":"50402845.73682","confirm":1},{"ts":1784057400000,"open":"1875.77","high":"1879.16","low":"1873.59","close":"1878.98","volume":"158876.46","vol_ccy":"15887.646","vol_ccy_quote":"29803049.02924","confirm":1},{"ts":1784058300000,"open":"1878.98","high":"1880.1","low":"1875.04","close":"1875.94","volume":"164348.22","vol_ccy":"16434.822","vol_ccy_quote":"30863319.01508","confirm":1},{"ts":1784059200000,"open":"1875.94","high":"1877.87","low":"1873.85","close":"1874.17","volume":"142737.3","vol_ccy":"14273.73","vol_ccy_quote":"26769925.44453","confirm":1},{"ts":1784060100000,"open":"1874.16","high":"1876.14","low":"1873.7","close":"1874.99","volume":"82239.38","vol_ccy":"8223.938","vol_ccy_quote":"15420150.95732","confirm":1},{"ts":1784061000000,"open":"1875","high":"1876.92","low":"1872.86","close":"1874.22","volume":"132925.72","vol_ccy":"13292.572","vol_ccy_quote":"24923652.24659","confirm":1},{"ts":1784061900000,"open":"1874.22","high":"1875.65","low":"1873.55","close":"1874.46","volume":"71277.37","vol_ccy":"7127.737","vol_ccy_quote":"13359888.64657","confirm":1},{"ts":1784062800000,"open":"1874.46","high":"1877.55","low":"1873.54","close":"1877.32","volume":"116422","vol_ccy":"11642.2","vol_ccy_quote":"21842381.0086","confirm":1},{"ts":1784063700000,"open":"1877.33","high":"1878.84","low":"1875.45","close":"1877.29","volume":"110969.94","vol_ccy":"11096.994","vol_ccy_quote":"20832131.69321","confirm":1},{"ts":1784064600000,"open":"1877.29","high":"1878.78","low":"1875","close":"1876.43","volume":"88924.74","vol_ccy":"8892.474","vol_ccy_quote":"16687381.56754","confirm":1},{"ts":1784065500000,"open":"1876.43","high":"1877.87","low":"1874","close":"1875.41","volume":"65915.34","vol_ccy":"6591.534","vol_ccy_quote":"12365206.52695","confirm":1},{"ts":1784066400000,"open":"1875.42","high":"1875.8","low":"1870.83","close":"1871.87","volume":"120704.71","vol_ccy":"12070.471","vol_ccy_quote":"22609590.9051","confirm":1},{"ts":1784067300000,"open":"1871.88","high":"1885.35","low":"1871.28","close":"1880.7","volume":"595281.76","vol_ccy":"59528.176","vol_ccy_quote":"111941962.47798","confirm":1},{"ts":1784068200000,"open":"1880.7","high":"1897.99","low":"1880.08","close":"1886.53","volume":"1327167.25","vol_ccy":"132716.725","vol_ccy_quote":"250892564.63739","confirm":1},{"ts":1784069100000,"open":"1886.53","high":"1888.1","low":"1881.15","close":"1881.16","volume":"230918.67","vol_ccy":"23091.867","vol_ccy_quote":"43500633.7594","confirm":1},{"ts":1784070000000,"open":"1881.15","high":"1887.5","low":"1877.58","close":"1885.81","volume":"385164.8","vol_ccy":"38516.48","vol_ccy_quote":"72520197.27585","confirm":1},{"ts":1784070900000,"open":"1885.81","high":"1885.81","low":"1883.17","close":"1885","volume":"162826.69","vol_ccy":"16282.669","vol_ccy_quote":"30682646.58765","confirm":1},{"ts":1784071800000,"open":"1885","high":"1888.57","low":"1883.73","close":"1888.15","volume":"158889.19","vol_ccy":"15888.919","vol_ccy_quote":"29976984.87108","confirm":1},{"ts":1784072700000,"open":"1888.15","high":"1892.98","low":"1888.15","close":"1891.12","volume":"231082.34","vol_ccy":"23108.234","vol_ccy_quote":"43684349.97136","confirm":1},{"ts":1784073600000,"open":"1891.12","high":"1892.58","low":"1886.25","close":"1886.42","volume":"308556.61","vol_ccy":"30855.661","vol_ccy_quote":"58306322.52513","confirm":1},{"ts":1784074500000,"open":"1886.42","high":"1887.31","low":"1878.04","close":"1879.98","volume":"396349.76","vol_ccy":"39634.976","vol_ccy_quote":"74582537.23031","confirm":1},{"ts":1784075400000,"open":"1879.98","high":"1880","low":"1877.11","close":"1878.78","volume":"236587.27","vol_ccy":"23658.727","vol_ccy_quote":"44440694.78582","confirm":1},{"ts":1784076300000,"open":"1878.78","high":"1882.64","low":"1878.78","close":"1880.8","volume":"170699.45","vol_ccy":"17069.945","vol_ccy_quote":"32099998.90146","confirm":1},{"ts":1784077200000,"open":"1880.8","high":"1881.3","low":"1873.61","close":"1875.24","volume":"326015.68","vol_ccy":"32601.568","vol_ccy_quote":"61159601.33915","confirm":1},{"ts":1784078100000,"open":"1875.23","high":"1878.93","low":"1873.4","close":"1878.27","volume":"179634.15","vol_ccy":"17963.415","vol_ccy_quote":"33704648.95286","confirm":1},{"ts":1784079000000,"open":"1878.27","high":"1878.6","low":"1866.75","close":"1869.49","volume":"506635.43","vol_ccy":"50663.543","vol_ccy_quote":"94791148.08983","confirm":1},{"ts":1784079900000,"open":"1869.49","high":"1870","low":"1866.67","close":"1869.64","volume":"267206.48","vol_ccy":"26720.648","vol_ccy_quote":"49919865.36811","confirm":1},{"ts":1784080800000,"open":"1869.64","high":"1872.41","low":"1866.26","close":"1870.58","volume":"248791.39","vol_ccy":"24879.139","vol_ccy_quote":"46518749.46054","confirm":1},{"ts":1784081700000,"open":"1870.58","high":"1871.07","low":"1864.08","close":"1864.27","volume":"245313.92","vol_ccy":"24531.392","vol_ccy_quote":"45794086.78964","confirm":1},{"ts":1784082600000,"open":"1864.27","high":"1867.21","low":"1864.26","close":"1866.39","volume":"187678.96","vol_ccy":"18767.896","vol_ccy_quote":"35013613.3025","confirm":1},{"ts":1784083500000,"open":"1866.38","high":"1866.99","low":"1863.63","close":"1863.92","volume":"173554.61","vol_ccy":"17355.461","vol_ccy_quote":"32376587.49533","confirm":1},{"ts":1784084400000,"open":"1863.93","high":"1870.65","low":"1863.7","close":"1869.91","volume":"260791.47","vol_ccy":"26079.147","vol_ccy_quote":"48711430.36255","confirm":1},{"ts":1784085300000,"open":"1869.91","high":"1870.12","low":"1867.48","close":"1868.21","volume":"109002.2","vol_ccy":"10900.22","vol_ccy_quote":"20369276.98298","confirm":1},{"ts":1784086200000,"open":"1868.21","high":"1874.91","low":"1868.2","close":"1872.12","volume":"374815.46","vol_ccy":"37481.546","vol_ccy_quote":"70183591.10137","confirm":1},{"ts":1784087100000,"open":"1872.11","high":"1878.78","low":"1871.01","close":"1875.48","volume":"365964.04","vol_ccy":"36596.404","vol_ccy_quote":"68657484.48642","confirm":1},{"ts":1784088000000,"open":"1875.47","high":"1879.47","low":"1874.8","close":"1876.14","volume":"241722.15","vol_ccy":"24172.215","vol_ccy_quote":"45371357.54465","confirm":1},{"ts":1784088900000,"open":"1876.13","high":"1877.59","low":"1874.54","close":"1874.54","volume":"131025.82","vol_ccy":"13102.582","vol_ccy_quote":"24581184.88668","confirm":1},{"ts":1784089800000,"open":"1874.54","high":"1877.79","low":"1872.5","close":"1876.99","volume":"144282.85","vol_ccy":"14428.285","vol_ccy_quote":"27053806.01","confirm":1},{"ts":1784090700000,"open":"1876.98","high":"1879.7","low":"1874.35","close":"1875.69","volume":"149985.42","vol_ccy":"14998.542","vol_ccy_quote":"28152577.61874","confirm":1},{"ts":1784091600000,"open":"1875.7","high":"1877.68","low":"1870.9","close":"1871.74","volume":"220915.71","vol_ccy":"22091.571","vol_ccy_quote":"41390864.90384","confirm":1},{"ts":1784092500000,"open":"1871.74","high":"1873.76","low":"1871.06","close":"1871.48","volume":"115835.72","vol_ccy":"11583.572","vol_ccy_quote":"21688838.79062","confirm":1},{"ts":1784093400000,"open":"1871.48","high":"1875.55","low":"1871.47","close":"1873.49","volume":"161540.51","vol_ccy":"16154.051","vol_ccy_quote":"30272839.95534","confirm":1},{"ts":1784094300000,"open":"1873.5","high":"1882.97","low":"1873.1","close":"1881.93","volume":"338929.31","vol_ccy":"33892.931","vol_ccy_quote":"63684170.88082","confirm":1},{"ts":1784095200000,"open":"1881.94","high":"1889.01","low":"1880.73","close":"1887.95","volume":"726194.89","vol_ccy":"72619.489","vol_ccy_quote":"136937435.48968","confirm":1},{"ts":1784096100000,"open":"1887.96","high":"1888.08","low":"1884.14","close":"1884.99","volume":"293366.32","vol_ccy":"29336.632","vol_ccy_quote":"55324494.4138","confirm":1},{"ts":1784097000000,"open":"1884.99","high":"1891.45","low":"1883.05","close":"1884.32","volume":"581771.15","vol_ccy":"58177.115","vol_ccy_quote":"109801502.60131","confirm":1},{"ts":1784097900000,"open":"1884.32","high":"1884.66","low":"1873.82","close":"1874.76","volume":"663391.51","vol_ccy":"66339.151","vol_ccy_quote":"124627037.48881","confirm":1},{"ts":1784098800000,"open":"1874.76","high":"1876.26","low":"1872.26","close":"1875.87","volume":"429725.75","vol_ccy":"42972.575","vol_ccy_quote":"80537791.57292","confirm":1},{"ts":1784099700000,"open":"1875.86","high":"1876.48","low":"1863.14","close":"1865.52","volume":"952302.8","vol_ccy":"95230.28","vol_ccy_quote":"177854074.35062","confirm":1},{"ts":1784100600000,"open":"1865.51","high":"1869.24","low":"1865","close":"1869","volume":"378254.04","vol_ccy":"37825.404","vol_ccy_quote":"70624589.19269","confirm":1},{"ts":1784101500000,"open":"1869","high":"1870.8","low":"1867.83","close":"1869.25","volume":"181597.42","vol_ccy":"18159.742","vol_ccy_quote":"33949309.45542","confirm":1},{"ts":1784102400000,"open":"1869.25","high":"1874.59","low":"1869.2","close":"1872.94","volume":"247002.22","vol_ccy":"24700.222","vol_ccy_quote":"46244653.77432","confirm":1},{"ts":1784103300000,"open":"1872.95","high":"1874.59","low":"1871.73","close":"1873.6","volume":"148371.74","vol_ccy":"14837.174","vol_ccy_quote":"27793740.05708","confirm":1},{"ts":1784104200000,"open":"1873.6","high":"1877.27","low":"1872.52","close":"1877.03","volume":"231537.34","vol_ccy":"23153.734","vol_ccy_quote":"43410044.16341","confirm":1},{"ts":1784105100000,"open":"1877.04","high":"1879","low":"1875.49","close":"1878.2","volume":"311519.82","vol_ccy":"31151.982","vol_ccy_quote":"58477136.10017","confirm":1},{"ts":1784106000000,"open":"1878.21","high":"1885.69","low":"1878","close":"1881.9","volume":"469871.37","vol_ccy":"46987.137","vol_ccy_quote":"88417975.41601","confirm":1},{"ts":1784106900000,"open":"1881.9","high":"1885.5","low":"1881.62","close":"1881.77","volume":"272064.19","vol_ccy":"27206.419","vol_ccy_quote":"51237177.17257","confirm":1},{"ts":1784107800000,"open":"1881.77","high":"1881.86","low":"1878.12","close":"1879.15","volume":"323086.81","vol_ccy":"32308.681","vol_ccy_quote":"60730390.26625","confirm":1},{"ts":1784108700000,"open":"1879.14","high":"1881.99","low":"1877.7","close":"1878.78","volume":"223152.08","vol_ccy":"22315.208","vol_ccy_quote":"41946612.93923","confirm":1},{"ts":1784109600000,"open":"1878.78","high":"1885.34","low":"1878.17","close":"1882.66","volume":"284790.41","vol_ccy":"28479.041","vol_ccy_quote":"53620633.48115","confirm":1},{"ts":1784110500000,"open":"1882.67","high":"1883.33","low":"1873.58","close":"1875.21","volume":"395782.93","vol_ccy":"39578.293","vol_ccy_quote":"74306183.22589","confirm":1},{"ts":1784111400000,"open":"1875.2","high":"1877.71","low":"1873.75","close":"1876.59","volume":"255884.58","vol_ccy":"25588.458","vol_ccy_quote":"48006780.46881","confirm":1},{"ts":1784112300000,"open":"1876.59","high":"1878.94","low":"1875.99","close":"1877.02","volume":"137720.33","vol_ccy":"13772.033","vol_ccy_quote":"25853231.09833","confirm":1},{"ts":1784113200000,"open":"1877.02","high":"1881.29","low":"1876.34","close":"1881.01","volume":"225863.1","vol_ccy":"22586.31","vol_ccy_quote":"42461453.09119","confirm":1},{"ts":1784114100000,"open":"1881.01","high":"1881.7","low":"1876.52","close":"1877.39","volume":"137744.06","vol_ccy":"13774.406","vol_ccy_quote":"25876769.94609","confirm":1},{"ts":1784115000000,"open":"1877.4","high":"1881.35","low":"1877.4","close":"1880.54","volume":"196662.53","vol_ccy":"19666.253","vol_ccy_quote":"36963025.8766","confirm":1},{"ts":1784115900000,"open":"1880.55","high":"1885","low":"1879.7","close":"1883.61","volume":"371210.35","vol_ccy":"37121.035","vol_ccy_quote":"69898687.91212","confirm":1},{"ts":1784116800000,"open":"1883.61","high":"1884","low":"1878.14","close":"1882.63","volume":"316352.85","vol_ccy":"31635.285","vol_ccy_quote":"59511604.67105","confirm":1},{"ts":1784117700000,"open":"1882.63","high":"1885.75","low":"1879.16","close":"1884.8","volume":"339511.59","vol_ccy":"33951.159","vol_ccy_quote":"63920721.62613","confirm":1},{"ts":1784118600000,"open":"1884.81","high":"1895.81","low":"1884.08","close":"1891.88","volume":"2008827.08","vol_ccy":"200882.708","vol_ccy_quote":"379968370.56989","confirm":1},{"ts":1784119500000,"open":"1891.89","high":"1928.87","low":"1891.07","close":"1926.41","volume":"4356224.25","vol_ccy":"435622.425","vol_ccy_quote":"833990681.78788","confirm":1},{"ts":1784120400000,"open":"1926.4","high":"1944.23","low":"1926.4","close":"1937.77","volume":"3021570.4","vol_ccy":"302157.04","vol_ccy_quote":"584861079.70763","confirm":1},{"ts":1784121300000,"open":"1937.77","high":"1946","low":"1931.53","close":"1936.28","volume":"1501651.27","vol_ccy":"150165.127","vol_ccy_quote":"291161700.14237","confirm":1},{"ts":1784122200000,"open":"1936.28","high":"1942.61","low":"1930.24","close":"1932.67","volume":"905717","vol_ccy":"90571.7","vol_ccy_quote":"175392596.00731","confirm":1},{"ts":1784123100000,"open":"1932.67","high":"1932.68","low":"1916.46","close":"1925.21","volume":"2009551.92","vol_ccy":"200955.192","vol_ccy_quote":"386365416.15576","confirm":1},{"ts":1784124000000,"open":"1925.21","high":"1934.79","low":"1924.6","close":"1928.34","volume":"970924.2","vol_ccy":"97092.42","vol_ccy_quote":"187356633.3497","confirm":1},{"ts":1784124900000,"open":"1928.34","high":"1931.49","low":"1918.49","close":"1928.32","volume":"872603.37","vol_ccy":"87260.337","vol_ccy_quote":"168001484.9939","confirm":1},{"ts":1784125800000,"open":"1928.32","high":"1933.92","low":"1925","close":"1927.03","volume":"524283.18","vol_ccy":"52428.318","vol_ccy_quote":"101153884.82195","confirm":1},{"ts":1784126700000,"open":"1927.04","high":"1933.91","low":"1923.69","close":"1932.28","volume":"443254.88","vol_ccy":"44325.488","vol_ccy_quote":"85500467.11671","confirm":1},{"ts":1784127600000,"open":"1932.27","high":"1938.53","low":"1928","close":"1929.56","volume":"558741.05","vol_ccy":"55874.105","vol_ccy_quote":"107972833.97335","confirm":1},{"ts":1784128500000,"open":"1929.55","high":"1931.64","low":"1924.67","close":"1930.79","volume":"382424.61","vol_ccy":"38242.461","vol_ccy_quote":"73735320.06403","confirm":1},{"ts":1784129400000,"open":"1930.79","high":"1935.25","low":"1927.49","close":"1933.22","volume":"363158.18","vol_ccy":"36315.818","vol_ccy_quote":"70180031.1841","confirm":1},{"ts":1784130300000,"open":"1933.21","high":"1935.15","low":"1929.58","close":"1930.79","volume":"292005.87","vol_ccy":"29200.587","vol_ccy_quote":"56424485.62194","confirm":1},{"ts":1784131200000,"open":"1930.78","high":"1932","low":"1917.6","close":"1917.62","volume":"918845.2","vol_ccy":"91884.52","vol_ccy_quote":"176666262.49637","confirm":1},{"ts":1784132100000,"open":"1917.62","high":"1921.76","low":"1913.34","close":"1921.45","volume":"679916.15","vol_ccy":"67991.615","vol_ccy_quote":"130394201.83448","confirm":1},{"ts":1784133000000,"open":"1921.45","high":"1922","low":"1903.31","close":"1911.4","volume":"1368288.41","vol_ccy":"136828.841","vol_ccy_quote":"261253614.30918","confirm":1},{"ts":1784133900000,"open":"1911.4","high":"1920.48","low":"1909.94","close":"1918.89","volume":"600000.75","vol_ccy":"60000.075","vol_ccy_quote":"114926867.65654","confirm":1},{"ts":1784134800000,"open":"1918.89","high":"1924.3","low":"1918.53","close":"1919.59","volume":"495305.41","vol_ccy":"49530.541","vol_ccy_quote":"95155067.70983","confirm":1},{"ts":1784135700000,"open":"1919.59","high":"1923.85","low":"1919.49","close":"1922.46","volume":"258520.55","vol_ccy":"25852.055","vol_ccy_quote":"49679555.94925","confirm":1},{"ts":1784136600000,"open":"1922.46","high":"1925.63","low":"1921.03","close":"1924.47","volume":"326863.37","vol_ccy":"32686.337","vol_ccy_quote":"62868774.61513","confirm":1},{"ts":1784137500000,"open":"1924.47","high":"1931.71","low":"1921.56","close":"1927.13","volume":"600430.37","vol_ccy":"60043.037","vol_ccy_quote":"115691105.81285","confirm":1},{"ts":1784138400000,"open":"1927.13","high":"1936","low":"1926.55","close":"1934.4","volume":"601827.11","vol_ccy":"60182.711","vol_ccy_quote":"116245926.9557","confirm":1},{"ts":1784139300000,"open":"1934.41","high":"1934.48","low":"1928.47","close":"1930.43","volume":"235419.84","vol_ccy":"23541.984","vol_ccy_quote":"45445617.99761","confirm":1},{"ts":1784140200000,"open":"1930.44","high":"1934.45","low":"1927.32","close":"1927.84","volume":"214718.48","vol_ccy":"21471.848","vol_ccy_quote":"41464331.32805","confirm":1},{"ts":1784141100000,"open":"1927.84","high":"1928.76","low":"1921.43","close":"1923.69","volume":"370797.9","vol_ccy":"37079.79","vol_ccy_quote":"71388405.90738","confirm":1},{"ts":1784142000000,"open":"1923.7","high":"1928.38","low":"1923","close":"1925.5","volume":"205772.22","vol_ccy":"20577.222","vol_ccy_quote":"39625544.77807","confirm":1},{"ts":1784142900000,"open":"1925.5","high":"1925.62","low":"1918.15","close":"1923.17","volume":"262624.39","vol_ccy":"26262.439","vol_ccy_quote":"50450090.73115","confirm":1},{"ts":1784143800000,"open":"1923.18","high":"1926.78","low":"1922","close":"1926.78","volume":"171804.38","vol_ccy":"17180.438","vol_ccy_quote":"33068590.28108","confirm":1},{"ts":1784144700000,"open":"1926.78","high":"1927.07","low":"1921.41","close":"1923.12","volume":"144571.12","vol_ccy":"14457.112","vol_ccy_quote":"27824397.5362","confirm":1},{"ts":1784145600000,"open":"1923.11","high":"1923.51","low":"1918.6","close":"1921.94","volume":"225730.89","vol_ccy":"22573.089","vol_ccy_quote":"43371988.33512","confirm":1},{"ts":1784146500000,"open":"1921.94","high":"1926.2","low":"1921.81","close":"1925.6","volume":"125088.87","vol_ccy":"12508.887","vol_ccy_quote":"24073869.08034","confirm":1},{"ts":1784147400000,"open":"1925.6","high":"1929.9","low":"1924.24","close":"1924.5","volume":"222027.82","vol_ccy":"22202.782","vol_ccy_quote":"42788330.5399","confirm":1},{"ts":1784148300000,"open":"1924.51","high":"1924.77","low":"1922.51","close":"1922.52","volume":"66100.9","vol_ccy":"6610.09","vol_ccy_quote":"12715609.56097","confirm":1},{"ts":1784149200000,"open":"1922.52","high":"1924.89","low":"1920.44","close":"1922.55","volume":"106519.97","vol_ccy":"10651.997","vol_ccy_quote":"20482823.45983","confirm":1},{"ts":1784150100000,"open":"1922.58","high":"1924.76","low":"1921.71","close":"1923.03","volume":"52776.02","vol_ccy":"5277.602","vol_ccy_quote":"10150197.38386","confirm":1},{"ts":1784151000000,"open":"1923.03","high":"1923.04","low":"1918.82","close":"1919.98","volume":"167696.38","vol_ccy":"16769.638","vol_ccy_quote":"32203149.59605","confirm":1},{"ts":1784151900000,"open":"1919.99","high":"1921.61","low":"1919.03","close":"1921.31","volume":"72628.21","vol_ccy":"7262.821","vol_ccy_quote":"13947600.95487","confirm":1},{"ts":1784152800000,"open":"1921.31","high":"1924.77","low":"1917.36","close":"1919.58","volume":"292154.98","vol_ccy":"29215.498","vol_ccy_quote":"56157330.31308","confirm":1},{"ts":1784153700000,"open":"1919.58","high":"1923.4","low":"1918.06","close":"1923.4","volume":"98222.58","vol_ccy":"9822.258","vol_ccy_quote":"18859182.47427","confirm":1},{"ts":1784154600000,"open":"1923.39","high":"1925.72","low":"1922","close":"1922.61","volume":"126654.26","vol_ccy":"12665.426","vol_ccy_quote":"24365399.52642","confirm":1},{"ts":1784155500000,"open":"1922.61","high":"1928.32","low":"1920.75","close":"1922.33","volume":"194897.13","vol_ccy":"19489.713","vol_ccy_quote":"37511666.91147","confirm":1},{"ts":1784156400000,"open":"1922.32","high":"1926.28","low":"1922.24","close":"1924.56","volume":"117006.33","vol_ccy":"11700.633","vol_ccy_quote":"22522648.49237","confirm":1},{"ts":1784157300000,"open":"1924.55","high":"1924.71","low":"1920.16","close":"1920.94","volume":"68323.84","vol_ccy":"6832.384","vol_ccy_quote":"13130869.98121","confirm":1},{"ts":1784158200000,"open":"1920.93","high":"1922.67","low":"1914.1","close":"1914.98","volume":"270388.14","vol_ccy":"27038.814","vol_ccy_quote":"51837076.13748","confirm":1},{"ts":1784159100000,"open":"1914.97","high":"1919.25","low":"1913.76","close":"1917.04","volume":"175460.31","vol_ccy":"17546.031","vol_ccy_quote":"33631751.22746","confirm":1},{"ts":1784160000000,"open":"1917.04","high":"1923.79","low":"1916.58","close":"1923.64","volume":"260272.26","vol_ccy":"26027.226","vol_ccy_quote":"50010603.74677","confirm":1},{"ts":1784160900000,"open":"1923.64","high":"1924.44","low":"1913.38","close":"1915","volume":"277227.57","vol_ccy":"27722.757","vol_ccy_quote":"53150496.05696","confirm":1},{"ts":1784161800000,"open":"1915.01","high":"1916.54","low":"1910.79","close":"1911.78","volume":"340903.94","vol_ccy":"34090.394","vol_ccy_quote":"65225718.71745","confirm":1},{"ts":1784162700000,"open":"1911.78","high":"1917.93","low":"1910.78","close":"1914.15","volume":"253411.42","vol_ccy":"25341.142","vol_ccy_quote":"48517193.5389","confirm":1},{"ts":1784163600000,"open":"1914.16","high":"1917.6","low":"1912.88","close":"1913.48","volume":"135394.82","vol_ccy":"13539.482","vol_ccy_quote":"25928659.63907","confirm":1},{"ts":1784164500000,"open":"1913.47","high":"1916","low":"1907.3","close":"1913.82","volume":"421158.99","vol_ccy":"42115.899","vol_ccy_quote":"80461810.57124","confirm":1},{"ts":1784165400000,"open":"1913.82","high":"1920.88","low":"1913.7","close":"1916.22","volume":"276654.67","vol_ccy":"27665.467","vol_ccy_quote":"53060470.74004","confirm":1},{"ts":1784166300000,"open":"1916.23","high":"1925.29","low":"1916","close":"1921.85","volume":"433647.64","vol_ccy":"43364.764","vol_ccy_quote":"83358624.69285","confirm":1},{"ts":1784167200000,"open":"1921.85","high":"1921.99","low":"1919.04","close":"1919.7","volume":"111607.18","vol_ccy":"11160.718","vol_ccy_quote":"21434906.37739","confirm":1},{"ts":1784168100000,"open":"1919.7","high":"1923.4","low":"1918.04","close":"1921.49","volume":"149541.01","vol_ccy":"14954.101","vol_ccy_quote":"28725045.82659","confirm":1},{"ts":1784169000000,"open":"1921.5","high":"1922.73","low":"1919.66","close":"1921.09","volume":"111472.82","vol_ccy":"11147.282","vol_ccy_quote":"21412781.37916","confirm":1},{"ts":1784169900000,"open":"1921.09","high":"1925.69","low":"1920.99","close":"1924.38","volume":"164458.58","vol_ccy":"16445.858","vol_ccy_quote":"31638460.65193","confirm":1},{"ts":1784170800000,"open":"1924.38","high":"1928.55","low":"1922.74","close":"1925.77","volume":"270747.58","vol_ccy":"27074.758","vol_ccy_quote":"52150202.75882","confirm":1},{"ts":1784171700000,"open":"1925.77","high":"1925.99","low":"1921.92","close":"1924.65","volume":"159071.5","vol_ccy":"15907.15","vol_ccy_quote":"30603718.32085","confirm":1},{"ts":1784172600000,"open":"1924.65","high":"1925.93","low":"1921.04","close":"1921.72","volume":"134583.31","vol_ccy":"13458.331","vol_ccy_quote":"25890560.15077","confirm":1},{"ts":1784173500000,"open":"1921.73","high":"1921.82","low":"1916.1","close":"1917.86","volume":"296315.93","vol_ccy":"29631.593","vol_ccy_quote":"56842705.5899","confirm":1},{"ts":1784174400000,"open":"1917.86","high":"1920.12","low":"1915.17","close":"1918.97","volume":"179819.58","vol_ccy":"17981.958","vol_ccy_quote":"34483335.88172","confirm":1},{"ts":1784175300000,"open":"1918.97","high":"1918.97","low":"1913.37","close":"1918.33","volume":"229232.55","vol_ccy":"22923.255","vol_ccy_quote":"43916100.87687","confirm":1},{"ts":1784176200000,"open":"1918.33","high":"1919.67","low":"1916.86","close":"1918.84","volume":"101158.58","vol_ccy":"10115.858","vol_ccy_quote":"19405841.96673","confirm":1},{"ts":1784177100000,"open":"1918.84","high":"1919.37","low":"1916.76","close":"1917.65","volume":"103800.91","vol_ccy":"10380.091","vol_ccy_quote":"19909712.02751","confirm":1},{"ts":1784178000000,"open":"1917.66","high":"1920.99","low":"1916.5","close":"1920.8","volume":"127803.87","vol_ccy":"12780.387","vol_ccy_quote":"24521620.79151","confirm":1},{"ts":1784178900000,"open":"1920.81","high":"1925.5","low":"1920.3","close":"1924.49","volume":"332528.5","vol_ccy":"33252.85","vol_ccy_quote":"63961870.59036","confirm":1},{"ts":1784179800000,"open":"1924.49","high":"1926.87","low":"1920.57","close":"1924.38","volume":"280420.63","vol_ccy":"28042.063","vol_ccy_quote":"53955723.562","confirm":1},{"ts":1784180700000,"open":"1924.37","high":"1925.22","low":"1923.4","close":"1924.53","volume":"104451.19","vol_ccy":"10445.119","vol_ccy_quote":"20100645.76391","confirm":1},{"ts":1784181600000,"open":"1924.52","high":"1929.38","low":"1922.13","close":"1923.57","volume":"312784.04","vol_ccy":"31278.404","vol_ccy_quote":"60216022.15108","confirm":1},{"ts":1784182500000,"open":"1923.58","high":"1925.3","low":"1920.64","close":"1921.41","volume":"135229.65","vol_ccy":"13522.965","vol_ccy_quote":"26001778.09689","confirm":1},{"ts":1784183400000,"open":"1921.4","high":"1921.63","low":"1914.64","close":"1918.71","volume":"373551","vol_ccy":"37355.1","vol_ccy_quote":"71631521.83294","confirm":1},{"ts":1784184300000,"open":"1918.7","high":"1922","low":"1917.56","close":"1921.8","volume":"144899.31","vol_ccy":"14489.931","vol_ccy_quote":"27827257.95679","confirm":1},{"ts":1784185200000,"open":"1921.79","high":"1921.8","low":"1918.19","close":"1919.82","volume":"108501.87","vol_ccy":"10850.187","vol_ccy_quote":"20833816.43088","confirm":1},{"ts":1784186100000,"open":"1919.83","high":"1920.03","low":"1916","close":"1916.55","volume":"188061.29","vol_ccy":"18806.129","vol_ccy_quote":"36066782.59946","confirm":1},{"ts":1784187000000,"open":"1916.55","high":"1917.03","low":"1905.3","close":"1906.51","volume":"1144395.4","vol_ccy":"114439.54","vol_ccy_quote":"218530355.04924","confirm":1},{"ts":1784187900000,"open":"1906.51","high":"1910.2","low":"1904.1","close":"1909.92","volume":"616304.81","vol_ccy":"61630.481","vol_ccy_quote":"117550529.00096","confirm":1},{"ts":1784188800000,"open":"1909.91","high":"1912.5","low":"1880.91","close":"1884.65","volume":"3467625.27","vol_ccy":"346762.527","vol_ccy_quote":"657593973.35486","confirm":1},{"ts":1784189700000,"open":"1884.65","high":"1891.51","low":"1873.64","close":"1891.21","volume":"2232965.48","vol_ccy":"223296.548","vol_ccy_quote":"420161047.85967","confirm":1},{"ts":1784190600000,"open":"1891.2","high":"1895.67","low":"1887.54","close":"1888.78","volume":"872391.43","vol_ccy":"87239.143","vol_ccy_quote":"165086077.74148","confirm":1},{"ts":1784191500000,"open":"1888.77","high":"1891.47","low":"1880.18","close":"1885.49","volume":"641234.91","vol_ccy":"64123.491","vol_ccy_quote":"120865915.62597","confirm":1},{"ts":1784192400000,"open":"1885.49","high":"1888.76","low":"1884.03","close":"1885.27","volume":"317410.26","vol_ccy":"31741.026","vol_ccy_quote":"59884026.70939","confirm":1},{"ts":1784193300000,"open":"1885.28","high":"1887","low":"1881.46","close":"1882.25","volume":"255061.36","vol_ccy":"25506.136","vol_ccy_quote":"48064504.75051","confirm":1},{"ts":1784194200000,"open":"1882.24","high":"1885.24","low":"1879.56","close":"1883.51","volume":"360818.33","vol_ccy":"36081.833","vol_ccy_quote":"67934912.69264","confirm":1},{"ts":1784195100000,"open":"1883.5","high":"1885.31","low":"1882.04","close":"1883.95","volume":"211289.66","vol_ccy":"21128.966","vol_ccy_quote":"39801880.21044","confirm":1},{"ts":1784196000000,"open":"1883.94","high":"1887.96","low":"1883","close":"1885.76","volume":"308343.76","vol_ccy":"30834.376","vol_ccy_quote":"58136401.28976","confirm":1},{"ts":1784196900000,"open":"1885.77","high":"1888.82","low":"1885.4","close":"1888.14","volume":"198678.83","vol_ccy":"19867.883","vol_ccy_quote":"37498980.17357","confirm":1},{"ts":1784197800000,"open":"1888.14","high":"1890.89","low":"1887.2","close":"1887.52","volume":"246585.52","vol_ccy":"24658.552","vol_ccy_quote":"46585612.95045","confirm":1},{"ts":1784198700000,"open":"1887.51","high":"1888.14","low":"1885.14","close":"1887.62","volume":"176066.27","vol_ccy":"17606.627","vol_ccy_quote":"33216412.39402","confirm":1},{"ts":1784199600000,"open":"1887.6","high":"1887.63","low":"1884","close":"1885.52","volume":"184391.15","vol_ccy":"18439.115","vol_ccy_quote":"34765674.8935","confirm":1},{"ts":1784200500000,"open":"1885.51","high":"1887.6","low":"1881.74","close":"1882.59","volume":"252948.82","vol_ccy":"25294.882","vol_ccy_quote":"47661520.58435","confirm":1},{"ts":1784201400000,"open":"1882.59","high":"1887","low":"1881.63","close":"1886.35","volume":"186805.04","vol_ccy":"18680.504","vol_ccy_quote":"35195160.49994","confirm":1},{"ts":1784202300000,"open":"1886.35","high":"1886.35","low":"1878.32","close":"1884.24","volume":"398315.23","vol_ccy":"39831.523","vol_ccy_quote":"74953301.84659","confirm":1},{"ts":1784203200000,"open":"1884.24","high":"1884.24","low":"1877.11","close":"1879.83","volume":"366480.13","vol_ccy":"36648.013","vol_ccy_quote":"68895360.23897","confirm":1},{"ts":1784204100000,"open":"1879.83","high":"1881.82","low":"1876.34","close":"1881.82","volume":"377830","vol_ccy":"37783","vol_ccy_quote":"70998092.71269","confirm":1},{"ts":1784205000000,"open":"1881.82","high":"1882.81","low":"1866.46","close":"1869.14","volume":"1313357.43","vol_ccy":"131335.743","vol_ccy_quote":"245863284.58722","confirm":1},{"ts":1784205900000,"open":"1869.13","high":"1875","low":"1868.3","close":"1871.72","volume":"613856.34","vol_ccy":"61385.634","vol_ccy_quote":"114925418.89928","confirm":1},{"ts":1784206800000,"open":"1871.71","high":"1875.43","low":"1870.3","close":"1874.89","volume":"416444.49","vol_ccy":"41644.449","vol_ccy_quote":"78012893.61679","confirm":1},{"ts":1784207700000,"open":"1874.89","high":"1883.5","low":"1874.25","close":"1882.99","volume":"704912.97","vol_ccy":"70491.297","vol_ccy_quote":"132500813.4617","confirm":1},{"ts":1784208600000,"open":"1883","high":"1889.73","low":"1876.18","close":"1876.2","volume":"1024092.69","vol_ccy":"102409.269","vol_ccy_quote":"192881098.25033","confirm":1},{"ts":1784209500000,"open":"1876.21","high":"1882.99","low":"1874.54","close":"1881.62","volume":"522319.65","vol_ccy":"52231.965","vol_ccy_quote":"98145231.20979","confirm":1},{"ts":1784210400000,"open":"1881.61","high":"1892.5","low":"1880.58","close":"1887.58","volume":"841959.03","vol_ccy":"84195.903","vol_ccy_quote":"158899511.95018","confirm":1},{"ts":1784211300000,"open":"1887.57","high":"1890.92","low":"1883.09","close":"1886.7","volume":"518327.96","vol_ccy":"51832.796","vol_ccy_quote":"97831424.32043","confirm":1},{"ts":1784212200000,"open":"1886.7","high":"1890.2","low":"1884.08","close":"1887.73","volume":"279501.54","vol_ccy":"27950.154","vol_ccy_quote":"52755972.71587","confirm":1},{"ts":1784213100000,"open":"1887.72","high":"1888.18","low":"1873.66","close":"1882.6","volume":"731283.43","vol_ccy":"73128.343","vol_ccy_quote":"137468861.67071","confirm":1},{"ts":1784214000000,"open":"1882.59","high":"1883.48","low":"1870.01","close":"1872.84","volume":"643126.16","vol_ccy":"64312.616","vol_ccy_quote":"120606980.53271","confirm":1},{"ts":1784214900000,"open":"1872.84","high":"1893.79","low":"1871.73","close":"1890.25","volume":"1116431.06","vol_ccy":"111643.106","vol_ccy_quote":"210445232.11508","confirm":1},{"ts":1784215800000,"open":"1890.25","high":"1890.36","low":"1880.97","close":"1881.41","volume":"522310.69","vol_ccy":"52231.069","vol_ccy_quote":"98497179.71091","confirm":1},{"ts":1784216700000,"open":"1881.4","high":"1885.32","low":"1877.01","close":"1881.16","volume":"428183.58","vol_ccy":"42818.358","vol_ccy_quote":"80532152.53157","confirm":1},{"ts":1784217600000,"open":"1881.15","high":"1881.68","low":"1874.22","close":"1876.4","volume":"383782.86","vol_ccy":"38378.286","vol_ccy_quote":"72043248.13953","confirm":1},{"ts":1784218500000,"open":"1876.39","high":"1880.59","low":"1873.41","close":"1879.01","volume":"309275.83","vol_ccy":"30927.583","vol_ccy_quote":"58054804.41443","confirm":1},{"ts":1784219400000,"open":"1879","high":"1882.51","low":"1874.73","close":"1875.13","volume":"324456.45","vol_ccy":"32445.645","vol_ccy_quote":"60966030.24631","confirm":1},{"ts":1784220300000,"open":"1875.13","high":"1880.51","low":"1873.83","close":"1878.19","volume":"240251.78","vol_ccy":"24025.178","vol_ccy_quote":"45099947.67877","confirm":1},{"ts":1784221200000,"open":"1878.18","high":"1878.64","low":"1867.69","close":"1868.58","volume":"526934.03","vol_ccy":"52693.403","vol_ccy_quote":"98642936.03227","confirm":1},{"ts":1784222100000,"open":"1868.58","high":"1873.87","low":"1860.33","close":"1871.25","volume":"1080490.88","vol_ccy":"108049.088","vol_ccy_quote":"201789468.54306","confirm":1},{"ts":1784223000000,"open":"1871.24","high":"1875.37","low":"1868.84","close":"1869.92","volume":"311300.05","vol_ccy":"31130.005","vol_ccy_quote":"58285110.4361","confirm":1},{"ts":1784223900000,"open":"1869.92","high":"1870.67","low":"1863.01","close":"1868.32","volume":"417128.77","vol_ccy":"41712.877","vol_ccy_quote":"77875165.06229","confirm":1},{"ts":1784224800000,"open":"1868.32","high":"1874.94","low":"1867.14","close":"1873.58","volume":"268382.93","vol_ccy":"26838.293","vol_ccy_quote":"50234221.42759","confirm":1},{"ts":1784225700000,"open":"1873.58","high":"1879.34","low":"1873.07","close":"1874.89","volume":"321470.29","vol_ccy":"32147.029","vol_ccy_quote":"60318723.4996","confirm":1},{"ts":1784226600000,"open":"1874.89","high":"1876.11","low":"1870.55","close":"1873.13","volume":"220242.09","vol_ccy":"22024.209","vol_ccy_quote":"41260105.76921","confirm":1},{"ts":1784227500000,"open":"1873.12","high":"1877.48","low":"1872.31","close":"1875.13","volume":"114695.25","vol_ccy":"11469.525","vol_ccy_quote":"21508895.97438","confirm":1},{"ts":1784228400000,"open":"1875.14","high":"1877.08","low":"1872.55","close":"1873.13","volume":"118986.84","vol_ccy":"11898.684","vol_ccy_quote":"22308753.62849","confirm":1},{"ts":1784229300000,"open":"1873.13","high":"1875.33","low":"1870.63","close":"1873.81","volume":"148239.06","vol_ccy":"14823.906","vol_ccy_quote":"27762468.40944","confirm":1},{"ts":1784230200000,"open":"1873.81","high":"1875.73","low":"1872.02","close":"1872.54","volume":"102897.55","vol_ccy":"10289.755","vol_ccy_quote":"19283846.2703","confirm":1},{"ts":1784231100000,"open":"1872.53","high":"1875.5","low":"1870.28","close":"1874.82","volume":"149480.76","vol_ccy":"14948.076","vol_ccy_quote":"27996341.11887","confirm":1},{"ts":1784232000000,"open":"1874.83","high":"1875","low":"1871.64","close":"1872","volume":"80862.16","vol_ccy":"8086.216","vol_ccy_quote":"15149705.94921","confirm":1},{"ts":1784232900000,"open":"1872","high":"1875","low":"1870.85","close":"1872.69","volume":"72033.83","vol_ccy":"7203.383","vol_ccy_quote":"13492012.88793","confirm":1},{"ts":1784233800000,"open":"1872.68","high":"1874","low":"1871.01","close":"1872.19","volume":"66709.22","vol_ccy":"6670.922","vol_ccy_quote":"12490450.14952","confirm":1},{"ts":1784234700000,"open":"1872.18","high":"1873.59","low":"1871","close":"1871.06","volume":"56819.59","vol_ccy":"5681.959","vol_ccy_quote":"10637018.27304","confirm":1},{"ts":1784235600000,"open":"1871.05","high":"1877.25","low":"1871.03","close":"1875.15","volume":"170538.4","vol_ccy":"17053.84","vol_ccy_quote":"31976793.69856","confirm":1},{"ts":1784236500000,"open":"1875.14","high":"1878.99","low":"1874.81","close":"1876.86","volume":"77244.33","vol_ccy":"7724.433","vol_ccy_quote":"14500517.286","confirm":1},{"ts":1784237400000,"open":"1876.86","high":"1881","low":"1876.03","close":"1878.59","volume":"139943.56","vol_ccy":"13994.356","vol_ccy_quote":"26294612.42707","confirm":1},{"ts":1784238300000,"open":"1878.59","high":"1879","low":"1876.24","close":"1877.79","volume":"92022.11","vol_ccy":"9202.211","vol_ccy_quote":"17277723.21742","confirm":1},{"ts":1784239200000,"open":"1877.8","high":"1880.8","low":"1877.8","close":"1879.44","volume":"115312.1","vol_ccy":"11531.21","vol_ccy_quote":"21674037.45597","confirm":1},{"ts":1784240100000,"open":"1879.43","high":"1879.43","low":"1872.72","close":"1873.57","volume":"111569.09","vol_ccy":"11156.909","vol_ccy_quote":"20928363.62386","confirm":1},{"ts":1784241000000,"open":"1873.58","high":"1876.43","low":"1868.36","close":"1870.95","volume":"243770.69","vol_ccy":"24377.069","vol_ccy_quote":"45634461.37726","confirm":1},{"ts":1784241900000,"open":"1870.95","high":"1872.37","low":"1867.01","close":"1868.19","volume":"178620.51","vol_ccy":"17862.051","vol_ccy_quote":"33391646.82496","confirm":1},{"ts":1784242800000,"open":"1868.19","high":"1869.99","low":"1864.26","close":"1866.26","volume":"243498.72","vol_ccy":"24349.872","vol_ccy_quote":"45435909.21016","confirm":1},{"ts":1784243700000,"open":"1866.26","high":"1866.26","low":"1856.25","close":"1860.34","volume":"913361.02","vol_ccy":"91336.102","vol_ccy_quote":"169890568.13516","confirm":1},{"ts":1784244600000,"open":"1860.34","high":"1862.98","low":"1857.6","close":"1862.37","volume":"280197","vol_ccy":"28019.7","vol_ccy_quote":"52131175.21221","confirm":1},{"ts":1784245500000,"open":"1862.37","high":"1866.07","low":"1859.93","close":"1863.86","volume":"269056.97","vol_ccy":"26905.697","vol_ccy_quote":"50143401.04735","confirm":1},{"ts":1784246400000,"open":"1863.85","high":"1866.17","low":"1859.9","close":"1861.99","volume":"313263","vol_ccy":"31326.3","vol_ccy_quote":"58355742.05937","confirm":1},{"ts":1784247300000,"open":"1861.99","high":"1866","low":"1858.8","close":"1860.25","volume":"213566.7","vol_ccy":"21356.67","vol_ccy_quote":"39760255.35638","confirm":1},{"ts":1784248200000,"open":"1860.25","high":"1860.49","low":"1845.6","close":"1857.67","volume":"1212902.23","vol_ccy":"121290.223","vol_ccy_quote":"224732905.7866","confirm":1},{"ts":1784249100000,"open":"1857.67","high":"1865","low":"1857.41","close":"1865","volume":"448904.99","vol_ccy":"44890.499","vol_ccy_quote":"83569429.6156","confirm":1},{"ts":1784250000000,"open":"1865","high":"1870.31","low":"1864.3","close":"1867.33","volume":"564884.16","vol_ccy":"56488.416","vol_ccy_quote":"105508347.15951","confirm":1},{"ts":1784250900000,"open":"1867.34","high":"1868.5","low":"1858.72","close":"1863.63","volume":"462008.94","vol_ccy":"46200.894","vol_ccy_quote":"86052943.61918","confirm":1},{"ts":1784251800000,"open":"1863.64","high":"1863.89","low":"1854.37","close":"1854.49","volume":"415165.29","vol_ccy":"41516.529","vol_ccy_quote":"77153654.77179","confirm":1},{"ts":1784252700000,"open":"1854.49","high":"1855.28","low":"1846.77","close":"1850.42","volume":"689476.72","vol_ccy":"68947.672","vol_ccy_quote":"127603995.04556","confirm":1},{"ts":1784253600000,"open":"1850.41","high":"1853.8","low":"1843","close":"1853.1","volume":"706300.6","vol_ccy":"70630.06","vol_ccy_quote":"130559766.03147","confirm":1},{"ts":1784254500000,"open":"1853.1","high":"1855.11","low":"1847.81","close":"1850","volume":"398165.33","vol_ccy":"39816.533","vol_ccy_quote":"73737608.24511","confirm":1},{"ts":1784255400000,"open":"1850","high":"1851.5","low":"1842.21","close":"1845.76","volume":"459804.23","vol_ccy":"45980.423","vol_ccy_quote":"84888932.2121","confirm":1},{"ts":1784256300000,"open":"1845.76","high":"1848.55","low":"1843.2","close":"1847.47","volume":"319949.95","vol_ccy":"31994.995","vol_ccy_quote":"59053691.30222","confirm":1},{"ts":1784257200000,"open":"1847.47","high":"1854.12","low":"1846.54","close":"1853.38","volume":"370022.73","vol_ccy":"37002.273","vol_ccy_quote":"68497696.34799","confirm":1},{"ts":1784258100000,"open":"1853.37","high":"1858.87","low":"1852.69","close":"1857.25","volume":"388886.56","vol_ccy":"38888.656","vol_ccy_quote":"72186039.43365","confirm":1},{"ts":1784259000000,"open":"1857.25","high":"1857.9","low":"1853.37","close":"1854.24","volume":"210580.16","vol_ccy":"21058.016","vol_ccy_quote":"39077193.27621","confirm":1},{"ts":1784259900000,"open":"1854.24","high":"1854.62","low":"1850.44","close":"1851.89","volume":"209791.65","vol_ccy":"20979.165","vol_ccy_quote":"38861370.33653","confirm":1},{"ts":1784260800000,"open":"1851.88","high":"1852.06","low":"1848.51","close":"1849.38","volume":"230309.41","vol_ccy":"23030.941","vol_ccy_quote":"42607291.97167","confirm":1},{"ts":1784261700000,"open":"1849.38","high":"1850.71","low":"1843.13","close":"1846.46","volume":"473388.03","vol_ccy":"47338.803","vol_ccy_quote":"87397163.20385","confirm":1},{"ts":1784262600000,"open":"1846.45","high":"1849.84","low":"1843.24","close":"1848.2","volume":"468354.39","vol_ccy":"46835.439","vol_ccy_quote":"86479208.27928","confirm":1},{"ts":1784263500000,"open":"1848.2","high":"1852.67","low":"1848.2","close":"1849.21","volume":"185763.73","vol_ccy":"18576.373","vol_ccy_quote":"34375057.72367","confirm":1},{"ts":1784264400000,"open":"1849.2","high":"1849.2","low":"1843.82","close":"1847.25","volume":"209014.15","vol_ccy":"20901.415","vol_ccy_quote":"38581048.49292","confirm":1},{"ts":1784265300000,"open":"1847.25","high":"1847.8","low":"1835.41","close":"1837.07","volume":"850014.05","vol_ccy":"85001.405","vol_ccy_quote":"156419254.78281","confirm":1},{"ts":1784266200000,"open":"1837.07","high":"1839.34","low":"1830.43","close":"1831.65","volume":"1537335.42","vol_ccy":"153733.542","vol_ccy_quote":"281996057.98914","confirm":1},{"ts":1784267100000,"open":"1831.65","high":"1832","low":"1820.34","close":"1823.3","volume":"1480860.81","vol_ccy":"148086.081","vol_ccy_quote":"270354567.89869","confirm":1},{"ts":1784268000000,"open":"1823.3","high":"1829.62","low":"1819.4","close":"1826.65","volume":"1030646.81","vol_ccy":"103064.681","vol_ccy_quote":"188088708.28312","confirm":1},{"ts":1784268900000,"open":"1826.66","high":"1834.37","low":"1825.09","close":"1833.74","volume":"681698.36","vol_ccy":"68169.836","vol_ccy_quote":"124809782.5215","confirm":1},{"ts":1784269800000,"open":"1833.73","high":"1835.84","low":"1831.04","close":"1831.67","volume":"468871.52","vol_ccy":"46887.152","vol_ccy_quote":"85973157.54111","confirm":1},{"ts":1784270700000,"open":"1831.66","high":"1832","low":"1829.24","close":"1831.5","volume":"259896.23","vol_ccy":"25989.623","vol_ccy_quote":"47578043.72398","confirm":1},{"ts":1784271600000,"open":"1831.5","high":"1831.9","low":"1827.53","close":"1829","volume":"182811.4","vol_ccy":"18281.14","vol_ccy_quote":"33451619.64002","confirm":1},{"ts":1784272500000,"open":"1829","high":"1831.39","low":"1826.16","close":"1830.95","volume":"286399.8","vol_ccy":"28639.98","vol_ccy_quote":"52380157.49086","confirm":1},{"ts":1784273400000,"open":"1830.96","high":"1833.13","low":"1825.03","close":"1829.06","volume":"374593.03","vol_ccy":"37459.303","vol_ccy_quote":"68508285.64991","confirm":1},{"ts":1784274300000,"open":"1829.07","high":"1830.15","low":"1826.56","close":"1827.36","volume":"262198.98","vol_ccy":"26219.898","vol_ccy_quote":"47942658.48425","confirm":1},{"ts":1784275200000,"open":"1827.36","high":"1829.96","low":"1826.68","close":"1829.2","volume":"162993.6","vol_ccy":"16299.36","vol_ccy_quote":"29798236.8372","confirm":1},{"ts":1784276100000,"open":"1829.19","high":"1829.2","low":"1823.06","close":"1824.48","volume":"373342.45","vol_ccy":"37334.245","vol_ccy_quote":"68134595.33946","confirm":1},{"ts":1784277000000,"open":"1824.48","high":"1827.26","low":"1820.16","close":"1827.11","volume":"512281.47","vol_ccy":"51228.147","vol_ccy_quote":"93405036.49992","confirm":1},{"ts":1784277900000,"open":"1827.11","high":"1831.83","low":"1826.94","close":"1829.26","volume":"414003.01","vol_ccy":"41400.301","vol_ccy_quote":"75738562.33732","confirm":1},{"ts":1784278800000,"open":"1829.26","high":"1832.29","low":"1828.25","close":"1832","volume":"197079.39","vol_ccy":"19707.939","vol_ccy_quote":"36065204.76375","confirm":1},{"ts":1784279700000,"open":"1832.01","high":"1832.01","low":"1828.88","close":"1830.99","volume":"148224.07","vol_ccy":"14822.407","vol_ccy_quote":"27136537.16331","confirm":1},{"ts":1784280600000,"open":"1831","high":"1834.84","low":"1830","close":"1834.61","volume":"280139.93","vol_ccy":"28013.993","vol_ccy_quote":"51350424.35509","confirm":1},{"ts":1784281500000,"open":"1834.61","high":"1835.53","low":"1831.81","close":"1834.28","volume":"230994.03","vol_ccy":"23099.403","vol_ccy_quote":"42364189.74055","confirm":1},{"ts":1784282400000,"open":"1834.27","high":"1838.96","low":"1833.21","close":"1837.79","volume":"601573.36","vol_ccy":"60157.336","vol_ccy_quote":"110484199.88122","confirm":1},{"ts":1784283300000,"open":"1837.8","high":"1839.52","low":"1835.63","close":"1836.87","volume":"288667.54","vol_ccy":"28866.754","vol_ccy_quote":"53043830.53887","confirm":1},{"ts":1784284200000,"open":"1836.86","high":"1838.68","low":"1835.76","close":"1837.77","volume":"126889.54","vol_ccy":"12688.954","vol_ccy_quote":"23315437.90832","confirm":1},{"ts":1784285100000,"open":"1837.77","high":"1838","low":"1835.73","close":"1835.98","volume":"122511.31","vol_ccy":"12251.131","vol_ccy_quote":"22505478.196","confirm":1},{"ts":1784286000000,"open":"1835.98","high":"1837.61","low":"1833.57","close":"1833.59","volume":"193864.35","vol_ccy":"19386.435","vol_ccy_quote":"35569797.00481","confirm":1},{"ts":1784286900000,"open":"1833.6","high":"1836.25","low":"1832.1","close":"1835.62","volume":"203598.25","vol_ccy":"20359.825","vol_ccy_quote":"37345581.34249","confirm":1},{"ts":1784287800000,"open":"1835.62","high":"1841.8","low":"1834.6","close":"1840.88","volume":"340819.22","vol_ccy":"34081.922","vol_ccy_quote":"62696758.49483","confirm":1},{"ts":1784288700000,"open":"1840.88","high":"1842.29","low":"1838.14","close":"1838.31","volume":"225459.9","vol_ccy":"22545.99","vol_ccy_quote":"41488575.26462","confirm":1},{"ts":1784289600000,"open":"1838.3","high":"1839.38","low":"1834.65","close":"1835.32","volume":"255135.14","vol_ccy":"25513.514","vol_ccy_quote":"46852586.26739","confirm":1},{"ts":1784290500000,"open":"1835.32","high":"1836.55","low":"1831.25","close":"1833","volume":"266243.42","vol_ccy":"26624.342","vol_ccy_quote":"48830918.48035","confirm":1},{"ts":1784291400000,"open":"1833","high":"1834.22","low":"1827.11","close":"1828.74","volume":"429748.17","vol_ccy":"42974.817","vol_ccy_quote":"78640735.16805","confirm":1},{"ts":1784292300000,"open":"1828.74","high":"1830.29","low":"1826.5","close":"1827.77","volume":"248790.24","vol_ccy":"24879.024","vol_ccy_quote":"45495737.69643","confirm":1},{"ts":1784293200000,"open":"1827.76","high":"1828.43","low":"1807.05","close":"1813.9","volume":"2270918.88","vol_ccy":"227091.888","vol_ccy_quote":"412259328.83031","confirm":1},{"ts":1784294100000,"open":"1813.9","high":"1818.41","low":"1812.22","close":"1815.39","volume":"580922.09","vol_ccy":"58092.209","vol_ccy_quote":"105463900.0234","confirm":1},{"ts":1784295000000,"open":"1815.39","high":"1818.21","low":"1802.34","close":"1806.29","volume":"1417482.39","vol_ccy":"141748.239","vol_ccy_quote":"256320799.26028","confirm":1},{"ts":1784295900000,"open":"1806.3","high":"1826.46","low":"1804.55","close":"1824.84","volume":"1111617.49","vol_ccy":"111161.749","vol_ccy_quote":"202049671.01571","confirm":1},{"ts":1784296800000,"open":"1824.84","high":"1833.41","low":"1822.28","close":"1828.54","volume":"1062306.36","vol_ccy":"106230.636","vol_ccy_quote":"194255396.37927","confirm":1},{"ts":1784297700000,"open":"1828.54","high":"1832.42","low":"1821.06","close":"1822.72","volume":"619186.78","vol_ccy":"61918.678","vol_ccy_quote":"113080655.20956","confirm":1},{"ts":1784298600000,"open":"1822.71","high":"1826.63","low":"1816.09","close":"1821.15","volume":"761138.33","vol_ccy":"76113.833","vol_ccy_quote":"138639024.76856","confirm":1},{"ts":1784299500000,"open":"1821.15","high":"1823.83","low":"1816.32","close":"1821.32","volume":"360535.56","vol_ccy":"36053.556","vol_ccy_quote":"65630266.51142","confirm":1},{"ts":1784300400000,"open":"1821.32","high":"1821.51","low":"1809.44","close":"1813.01","volume":"766352.28","vol_ccy":"76635.228","vol_ccy_quote":"139092396.7496","confirm":1},{"ts":1784301300000,"open":"1813","high":"1821.41","low":"1811.55","close":"1821.12","volume":"518141.83","vol_ccy":"51814.183","vol_ccy_quote":"94102426.19263","confirm":1},{"ts":1784302200000,"open":"1821.12","high":"1825.5","low":"1815.73","close":"1822.89","volume":"615981.33","vol_ccy":"61598.133","vol_ccy_quote":"112219371.01271","confirm":1},{"ts":1784303100000,"open":"1822.89","high":"1830.99","low":"1821.3","close":"1829.95","volume":"452372.54","vol_ccy":"45237.254","vol_ccy_quote":"82648506.60673","confirm":1},{"ts":1784304000000,"open":"1829.95","high":"1834.92","low":"1825.5","close":"1831.01","volume":"621673.65","vol_ccy":"62167.365","vol_ccy_quote":"113755278.92746","confirm":1},{"ts":1784304900000,"open":"1831","high":"1836.5","low":"1829.5","close":"1834.54","volume":"552952.53","vol_ccy":"55295.253","vol_ccy_quote":"101348765.61229","confirm":1},{"ts":1784305800000,"open":"1834.54","high":"1837.53","low":"1831.14","close":"1837.27","volume":"343459.36","vol_ccy":"34345.936","vol_ccy_quote":"62995646.66321","confirm":1},{"ts":1784306700000,"open":"1837.27","high":"1839.98","low":"1834.47","close":"1835.01","volume":"492873.34","vol_ccy":"49287.334","vol_ccy_quote":"90569327.10418","confirm":1},{"ts":1784307600000,"open":"1835.01","high":"1855.65","low":"1835.01","close":"1845.59","volume":"1565557.32","vol_ccy":"156555.732","vol_ccy_quote":"289174994.59187","confirm":1},{"ts":1784308500000,"open":"1845.59","high":"1848.48","low":"1842","close":"1845.69","volume":"502083.13","vol_ccy":"50208.313","vol_ccy_quote":"92622904.82849","confirm":1},{"ts":1784309400000,"open":"1845.69","high":"1847","low":"1841.85","close":"1843.61","volume":"226957.93","vol_ccy":"22695.793","vol_ccy_quote":"41857205.92598","confirm":1},{"ts":1784310300000,"open":"1843.6","high":"1847.4","low":"1840.8","close":"1842.79","volume":"249977.21","vol_ccy":"24997.721","vol_ccy_quote":"46090477.4519","confirm":1},{"ts":1784311200000,"open":"1842.79","high":"1843.49","low":"1839.52","close":"1841.9","volume":"174504.36","vol_ccy":"17450.436","vol_ccy_quote":"32132501.29005","confirm":1},{"ts":1784312100000,"open":"1841.89","high":"1841.9","low":"1833.82","close":"1836.47","volume":"405438.15","vol_ccy":"40543.815","vol_ccy_quote":"74450472.03495","confirm":1},{"ts":1784313000000,"open":"1836.46","high":"1842.43","low":"1836.11","close":"1842.15","volume":"213609.13","vol_ccy":"21360.913","vol_ccy_quote":"39276822.53818","confirm":1},{"ts":1784313900000,"open":"1842.15","high":"1848.73","low":"1841.9","close":"1845.94","volume":"476227.04","vol_ccy":"47622.704","vol_ccy_quote":"87901986.72696","confirm":1},{"ts":1784314800000,"open":"1845.94","high":"1846","low":"1839.11","close":"1839.13","volume":"200086.23","vol_ccy":"20008.623","vol_ccy_quote":"36858780.1444","confirm":1},{"ts":1784315700000,"open":"1839.13","high":"1840","low":"1834.35","close":"1839.99","volume":"284537.23","vol_ccy":"28453.723","vol_ccy_quote":"52272742.80474","confirm":1},{"ts":1784316600000,"open":"1840","high":"1844.38","low":"1839.31","close":"1844.04","volume":"226447.58","vol_ccy":"22644.758","vol_ccy_quote":"41708333.89274","confirm":1},{"ts":1784317500000,"open":"1844.04","high":"1845.19","low":"1841.82","close":"1842.69","volume":"158372.87","vol_ccy":"15837.287","vol_ccy_quote":"29190676.99821","confirm":1},{"ts":1784318400000,"open":"1842.66","high":"1842.66","low":"1836.19","close":"1838.11","volume":"213116.39","vol_ccy":"21311.639","vol_ccy_quote":"39183829.17925","confirm":1},{"ts":1784319300000,"open":"1838.1","high":"1840.54","low":"1837.51","close":"1839.65","volume":"71470.28","vol_ccy":"7147.028","vol_ccy_quote":"13143568.49441","confirm":1},{"ts":1784320200000,"open":"1839.64","high":"1841.37","low":"1837.17","close":"1841.37","volume":"94566.03","vol_ccy":"9456.603","vol_ccy_quote":"17392737.78761","confirm":1},{"ts":1784321100000,"open":"1841.38","high":"1845.32","low":"1840.54","close":"1841.88","volume":"162906.8","vol_ccy":"16290.68","vol_ccy_quote":"30020203.09777","confirm":1},{"ts":1784322000000,"open":"1841.86","high":"1844.76","low":"1841.71","close":"1843.78","volume":"103818.66","vol_ccy":"10381.866","vol_ccy_quote":"19138883.96167","confirm":1},{"ts":1784322900000,"open":"1843.78","high":"1845.82","low":"1843.14","close":"1843.85","volume":"75861.77","vol_ccy":"7586.177","vol_ccy_quote":"13993401.1143","confirm":1},{"ts":1784323800000,"open":"1843.85","high":"1843.85","low":"1840.13","close":"1841.19","volume":"101648.96","vol_ccy":"10164.896","vol_ccy_quote":"18716084.67833","confirm":1},{"ts":1784324700000,"open":"1841.19","high":"1841.96","low":"1839.22","close":"1840.6","volume":"106332.84","vol_ccy":"10633.284","vol_ccy_quote":"19568836.17673","confirm":1},{"ts":1784325600000,"open":"1840.59","high":"1843.01","low":"1839.12","close":"1841.08","volume":"58809.98","vol_ccy":"5880.998","vol_ccy_quote":"10825275.68936","confirm":1},{"ts":1784326500000,"open":"1841.08","high":"1841.08","low":"1837.83","close":"1838.39","volume":"68290.31","vol_ccy":"6829.031","vol_ccy_quote":"12558510.98295","confirm":1},{"ts":1784327400000,"open":"1838.39","high":"1839.48","low":"1837.07","close":"1837.25","volume":"80281.07","vol_ccy":"8028.107","vol_ccy_quote":"14756579.92333","confirm":1},{"ts":1784328300000,"open":"1837.24","high":"1839.23","low":"1836.7","close":"1839","volume":"63970.34","vol_ccy":"6397.034","vol_ccy_quote":"11760053.55852","confirm":1},{"ts":1784329200000,"open":"1839","high":"1839","low":"1834.23","close":"1835.73","volume":"141459.16","vol_ccy":"14145.916","vol_ccy_quote":"25971593.65753","confirm":1},{"ts":1784330100000,"open":"1835.74","high":"1840.46","low":"1835.73","close":"1840.46","volume":"65548.11","vol_ccy":"6554.811","vol_ccy_quote":"12048956.73621","confirm":1},{"ts":1784331000000,"open":"1840.46","high":"1843.77","low":"1840.05","close":"1841.97","volume":"145884.87","vol_ccy":"14588.487","vol_ccy_quote":"26876500.45442","confirm":1},{"ts":1784331900000,"open":"1841.97","high":"1842.79","low":"1840.66","close":"1840.99","volume":"75287.3","vol_ccy":"7528.73","vol_ccy_quote":"13865000.25583","confirm":1},{"ts":1784332800000,"open":"1840.99","high":"1842.91","low":"1839","close":"1842.35","volume":"95955.15","vol_ccy":"9595.515","vol_ccy_quote":"17659791.00273","confirm":1},{"ts":1784333700000,"open":"1842.34","high":"1844.36","low":"1841.26","close":"1841.9","volume":"91224.53","vol_ccy":"9122.453","vol_ccy_quote":"16810950.54507","confirm":1},{"ts":1784334600000,"open":"1841.9","high":"1841.9","low":"1839.1","close":"1840.35","volume":"56926","vol_ccy":"5692.6","vol_ccy_quote":"10475614.51995","confirm":1},{"ts":1784335500000,"open":"1840.36","high":"1842.53","low":"1839.2","close":"1839.88","volume":"55349.99","vol_ccy":"5534.999","vol_ccy_quote":"10187686.89474","confirm":1},{"ts":1784336400000,"open":"1839.87","high":"1840","low":"1838.39","close":"1839.81","volume":"72483.86","vol_ccy":"7248.386","vol_ccy_quote":"13332684.7392","confirm":1},{"ts":1784337300000,"open":"1839.82","high":"1842.65","low":"1838.41","close":"1842.26","volume":"65565.28","vol_ccy":"6556.528","vol_ccy_quote":"12066323.44817","confirm":1},{"ts":1784338200000,"open":"1842.26","high":"1842.3","low":"1838.6","close":"1840.62","volume":"65171.94","vol_ccy":"6517.194","vol_ccy_quote":"11989784.97275","confirm":1},{"ts":1784339100000,"open":"1840.62","high":"1842.47","low":"1840.62","close":"1841.75","volume":"64235.3","vol_ccy":"6423.53","vol_ccy_quote":"11829722.25238","confirm":1},{"ts":1784340000000,"open":"1841.75","high":"1843.46","low":"1840.28","close":"1842.77","volume":"109863.29","vol_ccy":"10986.329","vol_ccy_quote":"20234905.17187","confirm":1},{"ts":1784340900000,"open":"1842.77","high":"1844.47","low":"1841.91","close":"1843.13","volume":"97262.79","vol_ccy":"9726.279","vol_ccy_quote":"17931210.85897","confirm":1},{"ts":1784341800000,"open":"1843.12","high":"1846.01","low":"1841.6","close":"1841.79","volume":"131251.18","vol_ccy":"13125.118","vol_ccy_quote":"24204756.40981","confirm":1},{"ts":1784342700000,"open":"1841.79","high":"1842.5","low":"1840.55","close":"1840.91","volume":"72848.08","vol_ccy":"7284.808","vol_ccy_quote":"13414081.9184","confirm":1},{"ts":1784343600000,"open":"1840.9","high":"1843.38","low":"1840.5","close":"1842.2","volume":"79846.68","vol_ccy":"7984.668","vol_ccy_quote":"14704921.73043","confirm":1},{"ts":1784344500000,"open":"1842.19","high":"1843.5","low":"1841.75","close":"1842.49","volume":"38278.2","vol_ccy":"3827.82","vol_ccy_quote":"7053658.29411","confirm":1},{"ts":1784345400000,"open":"1842.49","high":"1843.64","low":"1841.73","close":"1842.16","volume":"53498.23","vol_ccy":"5349.823","vol_ccy_quote":"9856926.64459","confirm":1},{"ts":1784346300000,"open":"1842.16","high":"1845.54","low":"1841.75","close":"1845.08","volume":"127846.37","vol_ccy":"12784.637","vol_ccy_quote":"23567556.43739","confirm":1},{"ts":1784347200000,"open":"1845.07","high":"1845.2","low":"1842.97","close":"1843.63","volume":"90402.47","vol_ccy":"9040.247","vol_ccy_quote":"16669738.21347","confirm":1},{"ts":1784348100000,"open":"1843.62","high":"1843.92","low":"1841.6","close":"1843.38","volume":"54264.95","vol_ccy":"5426.495","vol_ccy_quote":"10000328.32735","confirm":1},{"ts":1784349000000,"open":"1843.37","high":"1843.5","low":"1841.39","close":"1842.7","volume":"74896.56","vol_ccy":"7489.656","vol_ccy_quote":"13799332.07558","confirm":1},{"ts":1784349900000,"open":"1842.7","high":"1844.17","low":"1842.5","close":"1843.86","volume":"35359.74","vol_ccy":"3535.974","vol_ccy_quote":"6517986.81946","confirm":1},{"ts":1784350800000,"open":"1843.87","high":"1844.14","low":"1842.22","close":"1842.23","volume":"41838.2","vol_ccy":"4183.82","vol_ccy_quote":"7711710.29466","confirm":1},{"ts":1784351700000,"open":"1842.22","high":"1845.67","low":"1842","close":"1844.71","volume":"73762.56","vol_ccy":"7376.256","vol_ccy_quote":"13601828.48738","confirm":1},{"ts":1784352600000,"open":"1844.7","high":"1847.94","low":"1844.7","close":"1845.07","volume":"136164.84","vol_ccy":"13616.484","vol_ccy_quote":"25133018.66192","confirm":1},{"ts":1784353500000,"open":"1845.07","high":"1848.69","low":"1843.75","close":"1844.94","volume":"205912.41","vol_ccy":"20591.241","vol_ccy_quote":"38011980.30232","confirm":1},{"ts":1784354400000,"open":"1844.95","high":"1845.55","low":"1843.26","close":"1843.74","volume":"72687.46","vol_ccy":"7268.746","vol_ccy_quote":"13405247.99815","confirm":1},{"ts":1784355300000,"open":"1843.75","high":"1847","low":"1843.44","close":"1845.04","volume":"93594.31","vol_ccy":"9359.431","vol_ccy_quote":"17270737.52568","confirm":1},{"ts":1784356200000,"open":"1845.03","high":"1845.1","low":"1842","close":"1843.85","volume":"138344.04","vol_ccy":"13834.404","vol_ccy_quote":"25495367.13554","confirm":1},{"ts":1784357100000,"open":"1843.86","high":"1844.5","low":"1843.37","close":"1843.92","volume":"30954.99","vol_ccy":"3095.499","vol_ccy_quote":"5708407.32561","confirm":1},{"ts":1784358000000,"open":"1843.93","high":"1845.09","low":"1842","close":"1842.23","volume":"66828.23","vol_ccy":"6682.823","vol_ccy_quote":"12318263.72524","confirm":1},{"ts":1784358900000,"open":"1842.22","high":"1844.65","low":"1842.22","close":"1844.48","volume":"51582.55","vol_ccy":"5158.255","vol_ccy_quote":"9509354.96416","confirm":1},{"ts":1784359800000,"open":"1844.47","high":"1844.73","low":"1844.03","close":"1844.5","volume":"42887.44","vol_ccy":"4288.744","vol_ccy_quote":"7909854.88515","confirm":1},{"ts":1784360700000,"open":"1844.49","high":"1844.5","low":"1842.5","close":"1843.31","volume":"73380.82","vol_ccy":"7338.082","vol_ccy_quote":"13526526.3157","confirm":1},{"ts":1784361600000,"open":"1843.3","high":"1844.44","low":"1841.27","close":"1843.7","volume":"133943.2","vol_ccy":"13394.32","vol_ccy_quote":"24683509.27892","confirm":1},{"ts":1784362500000,"open":"1843.7","high":"1846","low":"1843.47","close":"1845.67","volume":"76105.87","vol_ccy":"7610.587","vol_ccy_quote":"14041026.4909","confirm":1},{"ts":1784363400000,"open":"1845.67","high":"1848.35","low":"1845.46","close":"1845.73","volume":"189205.59","vol_ccy":"18920.559","vol_ccy_quote":"34950010.0586","confirm":1},{"ts":1784364300000,"open":"1845.73","high":"1847.05","low":"1845.73","close":"1846.55","volume":"50810.69","vol_ccy":"5081.069","vol_ccy_quote":"9381662.86965","confirm":1},{"ts":1784365200000,"open":"1846.56","high":"1847.1","low":"1845.11","close":"1845.31","volume":"81277.93","vol_ccy":"8127.793","vol_ccy_quote":"15003247.68971","confirm":1},{"ts":1784366100000,"open":"1845.3","high":"1845.31","low":"1842","close":"1842.68","volume":"176259.52","vol_ccy":"17625.952","vol_ccy_quote":"32485113.20334","confirm":1},{"ts":1784367000000,"open":"1842.68","high":"1844.53","low":"1842.6","close":"1844.45","volume":"59493.95","vol_ccy":"5949.395","vol_ccy_quote":"10969759.19747","confirm":1},{"ts":1784367900000,"open":"1844.46","high":"1844.61","low":"1844.11","close":"1844.11","volume":"33163.49","vol_ccy":"3316.349","vol_ccy_quote":"6116743.17633","confirm":1},{"ts":1784368800000,"open":"1844.12","high":"1844.78","low":"1843.5","close":"1843.69","volume":"59271.82","vol_ccy":"5927.182","vol_ccy_quote":"10929988.89907","confirm":1},{"ts":1784369700000,"open":"1843.69","high":"1845.47","low":"1843.29","close":"1845.47","volume":"46987.93","vol_ccy":"4698.793","vol_ccy_quote":"8666941.93727","confirm":1},{"ts":1784370600000,"open":"1845.47","high":"1845.77","low":"1842.88","close":"1843.73","volume":"46795.12","vol_ccy":"4679.512","vol_ccy_quote":"8629577.72462","confirm":1},{"ts":1784371500000,"open":"1843.73","high":"1844.7","low":"1843.72","close":"1844.5","volume":"20888.3","vol_ccy":"2088.83","vol_ccy_quote":"3852369.71531","confirm":1},{"ts":1784372400000,"open":"1844.51","high":"1844.91","low":"1843.9","close":"1844.03","volume":"36490.26","vol_ccy":"3649.026","vol_ccy_quote":"6730525.61354","confirm":1},{"ts":1784373300000,"open":"1844.03","high":"1844.9","low":"1843.9","close":"1844.39","volume":"24012.13","vol_ccy":"2401.213","vol_ccy_quote":"4428768.76688","confirm":1},{"ts":1784374200000,"open":"1844.4","high":"1844.57","low":"1843.37","close":"1844","volume":"38374.52","vol_ccy":"3837.452","vol_ccy_quote":"7075931.7449","confirm":1},{"ts":1784375100000,"open":"1843.99","high":"1845.83","low":"1843.67","close":"1844.51","volume":"35727.67","vol_ccy":"3572.767","vol_ccy_quote":"6590481.18508","confirm":1},{"ts":1784376000000,"open":"1844.51","high":"1849.79","low":"1844.5","close":"1845.61","volume":"260218.28","vol_ccy":"26021.828","vol_ccy_quote":"48068065.95907","confirm":1},{"ts":1784376900000,"open":"1845.61","high":"1845.95","low":"1840.12","close":"1840.31","volume":"320883.71","vol_ccy":"32088.371","vol_ccy_quote":"59103424.08633","confirm":1},{"ts":1784377800000,"open":"1840.3","high":"1844.16","low":"1839.15","close":"1843.53","volume":"232940.03","vol_ccy":"23294.003","vol_ccy_quote":"42900498.90638","confirm":1},{"ts":1784378700000,"open":"1843.52","high":"1847","low":"1843.34","close":"1843.83","volume":"162272.21","vol_ccy":"16227.221","vol_ccy_quote":"29946007.64598","confirm":1},{"ts":1784379600000,"open":"1843.83","high":"1843.83","low":"1836.41","close":"1838.3","volume":"303734.49","vol_ccy":"30373.449","vol_ccy_quote":"55879550.56738","confirm":1},{"ts":1784380500000,"open":"1838.3","high":"1840.77","low":"1836.55","close":"1840.77","volume":"265409.39","vol_ccy":"26540.939","vol_ccy_quote":"48797822.14482","confirm":1},{"ts":1784381400000,"open":"1840.77","high":"1841.85","low":"1839.06","close":"1840.61","volume":"108937.88","vol_ccy":"10893.788","vol_ccy_quote":"20050378.86097","confirm":1},{"ts":1784382300000,"open":"1840.63","high":"1841.5","low":"1839.6","close":"1840.72","volume":"51416.82","vol_ccy":"5141.682","vol_ccy_quote":"9463365.40166","confirm":1},{"ts":1784383200000,"open":"1840.72","high":"1843","low":"1839.78","close":"1842.37","volume":"101770.44","vol_ccy":"10177.044","vol_ccy_quote":"18741034.14975","confirm":1},{"ts":1784384100000,"open":"1842.37","high":"1844.85","low":"1841.21","close":"1844.78","volume":"128237.98","vol_ccy":"12823.798","vol_ccy_quote":"23638864.79508","confirm":1},{"ts":1784385000000,"open":"1844.78","high":"1845.36","low":"1843.19","close":"1845","volume":"206415.87","vol_ccy":"20641.587","vol_ccy_quote":"38073406.78073","confirm":1},{"ts":1784385900000,"open":"1845","high":"1845.26","low":"1843.57","close":"1845","volume":"123977.32","vol_ccy":"12397.732","vol_ccy_quote":"22868939.24782","confirm":1},{"ts":1784386800000,"open":"1845","high":"1845.33","low":"1842.53","close":"1843.58","volume":"110161.49","vol_ccy":"11016.149","vol_ccy_quote":"20313691.26814","confirm":1},{"ts":1784387700000,"open":"1843.58","high":"1845.1","low":"1842.62","close":"1842.63","volume":"46634.48","vol_ccy":"4663.448","vol_ccy_quote":"8598217.15435","confirm":1},{"ts":1784388600000,"open":"1842.63","high":"1843.6","low":"1842.1","close":"1842.44","volume":"50731.29","vol_ccy":"5073.129","vol_ccy_quote":"9348910.68638","confirm":1},{"ts":1784389500000,"open":"1842.44","high":"1844.96","low":"1841.1","close":"1843.07","volume":"57163.69","vol_ccy":"5716.369","vol_ccy_quote":"10536536.28559","confirm":1},{"ts":1784390400000,"open":"1843.07","high":"1843.45","low":"1840.82","close":"1843.25","volume":"75289.18","vol_ccy":"7528.918","vol_ccy_quote":"13867863.66296","confirm":1},{"ts":1784391300000,"open":"1843.25","high":"1843.86","low":"1841.74","close":"1842.82","volume":"32647.34","vol_ccy":"3264.734","vol_ccy_quote":"6017076.86352","confirm":1},{"ts":1784392200000,"open":"1842.82","high":"1844.32","low":"1841.67","close":"1842.56","volume":"32587","vol_ccy":"3258.7","vol_ccy_quote":"6005840.31103","confirm":1},{"ts":1784393100000,"open":"1842.55","high":"1846.48","low":"1840.38","close":"1845.26","volume":"219849.69","vol_ccy":"21984.969","vol_ccy_quote":"40542456.26127","confirm":1},{"ts":1784394000000,"open":"1845.26","high":"1845.62","low":"1843.86","close":"1845.1","volume":"60702.09","vol_ccy":"6070.209","vol_ccy_quote":"11197818.73874","confirm":1},{"ts":1784394900000,"open":"1845.09","high":"1848","low":"1842.57","close":"1843.19","volume":"153230.39","vol_ccy":"15323.039","vol_ccy_quote":"28273335.11528","confirm":1},{"ts":1784395800000,"open":"1843.2","high":"1849.45","low":"1843.19","close":"1848.53","volume":"175389.41","vol_ccy":"17538.941","vol_ccy_quote":"32402322.98302","confirm":1},{"ts":1784396700000,"open":"1848.53","high":"1852.66","low":"1847.84","close":"1851.75","volume":"595168.22","vol_ccy":"59516.822","vol_ccy_quote":"110149137.58357","confirm":1},{"ts":1784397600000,"open":"1851.74","high":"1852.01","low":"1849.28","close":"1849.3","volume":"93040.32","vol_ccy":"9304.032","vol_ccy_quote":"17216920.47022","confirm":1},{"ts":1784398500000,"open":"1849.31","high":"1868.85","low":"1848.69","close":"1858.02","volume":"1393839.25","vol_ccy":"139383.925","vol_ccy_quote":"259241560.41201","confirm":1},{"ts":1784399400000,"open":"1858.03","high":"1858.54","low":"1853.28","close":"1854","volume":"242225.98","vol_ccy":"24222.598","vol_ccy_quote":"44936508.13789","confirm":1},{"ts":1784400300000,"open":"1854","high":"1858.35","low":"1853.99","close":"1856.52","volume":"196991.78","vol_ccy":"19699.178","vol_ccy_quote":"36561696.71144","confirm":1},{"ts":1784401200000,"open":"1856.53","high":"1859.6","low":"1856.01","close":"1858","volume":"162751.28","vol_ccy":"16275.128","vol_ccy_quote":"30238061.17765","confirm":1},{"ts":1784402100000,"open":"1858","high":"1860.59","low":"1855.07","close":"1855.83","volume":"157003.74","vol_ccy":"15700.374","vol_ccy_quote":"29171023.76282","confirm":1},{"ts":1784403000000,"open":"1855.82","high":"1858.19","low":"1854.28","close":"1856.91","volume":"81278.95","vol_ccy":"8127.895","vol_ccy_quote":"15087450.53349","confirm":1},{"ts":1784403900000,"open":"1856.91","high":"1858","low":"1856.21","close":"1857.43","volume":"67670.86","vol_ccy":"6767.086","vol_ccy_quote":"12568114.3365","confirm":1},{"ts":1784404800000,"open":"1857.42","high":"1859.3","low":"1856.13","close":"1858.59","volume":"118555.74","vol_ccy":"11855.574","vol_ccy_quote":"22021455.53494","confirm":1},{"ts":1784405700000,"open":"1858.59","high":"1862.61","low":"1858.26","close":"1858.49","volume":"164011.52","vol_ccy":"16401.152","vol_ccy_quote":"30512077.98351","confirm":1},{"ts":1784406600000,"open":"1858.48","high":"1858.48","low":"1855.49","close":"1856.79","volume":"79365.62","vol_ccy":"7936.562","vol_ccy_quote":"14737353.22289","confirm":1},{"ts":1784407500000,"open":"1856.8","high":"1857.16","low":"1854.56","close":"1856.1","volume":"50989.68","vol_ccy":"5098.968","vol_ccy_quote":"9464082.10623","confirm":1},{"ts":1784408400000,"open":"1856.11","high":"1861.26","low":"1854.98","close":"1861.26","volume":"117496.82","vol_ccy":"11749.682","vol_ccy_quote":"21830771.29915","confirm":1},{"ts":1784409300000,"open":"1861.28","high":"1862.48","low":"1858.28","close":"1858.5","volume":"121082.01","vol_ccy":"12108.201","vol_ccy_quote":"22523707.28612","confirm":1},{"ts":1784410200000,"open":"1858.51","high":"1858.95","low":"1856.91","close":"1857.53","volume":"67675.62","vol_ccy":"6767.562","vol_ccy_quote":"12573651.30871","confirm":1},{"ts":1784411100000,"open":"1857.53","high":"1862","low":"1855.87","close":"1860.01","volume":"171944.64","vol_ccy":"17194.464","vol_ccy_quote":"31973880.1183","confirm":1},{"ts":1784412000000,"open":"1860.01","high":"1864.82","low":"1858.58","close":"1862.14","volume":"264403.67","vol_ccy":"26440.367","vol_ccy_quote":"49248506.28113","confirm":1},{"ts":1784412900000,"open":"1862.13","high":"1863.74","low":"1860.31","close":"1860.31","volume":"104157.08","vol_ccy":"10415.708","vol_ccy_quote":"19392965.59888","confirm":1},{"ts":1784413800000,"open":"1860.3","high":"1862.28","low":"1859.39","close":"1861.55","volume":"59727.17","vol_ccy":"5972.717","vol_ccy_quote":"11112658.38491","confirm":1},{"ts":1784414700000,"open":"1861.55","high":"1863.69","low":"1860.71","close":"1862.57","volume":"64559.4","vol_ccy":"6455.94","vol_ccy_quote":"12022832.15715","confirm":1},{"ts":1784415600000,"open":"1862.56","high":"1863.48","low":"1859.08","close":"1859.83","volume":"101114.27","vol_ccy":"10111.427","vol_ccy_quote":"18816091.13817","confirm":1},{"ts":1784416500000,"open":"1859.84","high":"1862.5","low":"1859.17","close":"1862.15","volume":"68998.86","vol_ccy":"6899.886","vol_ccy_quote":"12841764.90858","confirm":1},{"ts":1784417400000,"open":"1862.16","high":"1862.26","low":"1860.09","close":"1860.94","volume":"48625.06","vol_ccy":"4862.506","vol_ccy_quote":"9050033.58628","confirm":1},{"ts":1784418300000,"open":"1860.93","high":"1862","low":"1860.11","close":"1861.76","volume":"58153.15","vol_ccy":"5815.315","vol_ccy_quote":"10822542.99758","confirm":1},{"ts":1784419200000,"open":"1861.76","high":"1862.45","low":"1861.19","close":"1861.35","volume":"54416.9","vol_ccy":"5441.69","vol_ccy_quote":"10131402.63255","confirm":1},{"ts":1784420100000,"open":"1861.36","high":"1863.05","low":"1858.27","close":"1858.55","volume":"135560.47","vol_ccy":"13556.047","vol_ccy_quote":"25219330.2545","confirm":1},{"ts":1784421000000,"open":"1858.56","high":"1860.4","low":"1858.23","close":"1858.99","volume":"97634.15","vol_ccy":"9763.415","vol_ccy_quote":"18150395.38056","confirm":1},{"ts":1784421900000,"open":"1859","high":"1862.23","low":"1858.7","close":"1860.44","volume":"55400.88","vol_ccy":"5540.088","vol_ccy_quote":"10309063.728","confirm":1},{"ts":1784422800000,"open":"1860.45","high":"1860.69","low":"1858.53","close":"1859.5","volume":"61975.99","vol_ccy":"6197.599","vol_ccy_quote":"11523559.56974","confirm":1},{"ts":1784423700000,"open":"1859.49","high":"1860.24","low":"1858.49","close":"1858.72","volume":"96662","vol_ccy":"9666.2","vol_ccy_quote":"17972373.94763","confirm":1},{"ts":1784424600000,"open":"1858.71","high":"1859.75","low":"1857.37","close":"1858.15","volume":"139517.07","vol_ccy":"13951.707","vol_ccy_quote":"25929656.97418","confirm":1},{"ts":1784425500000,"open":"1858.15","high":"1859.26","low":"1857.8","close":"1858.21","volume":"50660.44","vol_ccy":"5066.044","vol_ccy_quote":"9414640.33163","confirm":1},{"ts":1784426400000,"open":"1858.22","high":"1872.59","low":"1857.23","close":"1869.54","volume":"845870.22","vol_ccy":"84587.022","vol_ccy_quote":"157986676.3609","confirm":1},{"ts":1784427300000,"open":"1869.54","high":"1872.27","low":"1866.46","close":"1867","volume":"199491.03","vol_ccy":"19949.103","vol_ccy_quote":"37272329.81179","confirm":1},{"ts":1784428200000,"open":"1867.01","high":"1876.88","low":"1867","close":"1871.93","volume":"637918.34","vol_ccy":"63791.834","vol_ccy_quote":"119515699.03366","confirm":1},{"ts":1784429100000,"open":"1871.93","high":"1873.6","low":"1870.29","close":"1870.64","volume":"229077.4","vol_ccy":"22907.74","vol_ccy_quote":"42878463.52996","confirm":1},{"ts":1784430000000,"open":"1870.64","high":"1872.18","low":"1867.01","close":"1867.01","volume":"215325.71","vol_ccy":"21532.571","vol_ccy_quote":"40238909.09086","confirm":1},{"ts":1784430900000,"open":"1867.02","high":"1867.02","low":"1862.88","close":"1864.55","volume":"372633.35","vol_ccy":"37263.335","vol_ccy_quote":"69477723.51563","confirm":1},{"ts":1784431800000,"open":"1864.55","high":"1866.32","low":"1864.02","close":"1864.87","volume":"117144.69","vol_ccy":"11714.469","vol_ccy_quote":"21850389.53459","confirm":1},{"ts":1784432700000,"open":"1864.88","high":"1866.6","low":"1863.72","close":"1866.42","volume":"76601.44","vol_ccy":"7660.144","vol_ccy_quote":"14290139.401","confirm":1},{"ts":1784433600000,"open":"1866.42","high":"1867.9","low":"1863.37","close":"1864.65","volume":"183244.55","vol_ccy":"18324.455","vol_ccy_quote":"34188152.09648","confirm":1},{"ts":1784434500000,"open":"1864.66","high":"1866.5","low":"1864.66","close":"1865.99","volume":"79543.67","vol_ccy":"7954.367","vol_ccy_quote":"14837702.78576","confirm":1},{"ts":1784435400000,"open":"1866","high":"1869.5","low":"1865.29","close":"1867.39","volume":"136430.06","vol_ccy":"13643.006","vol_ccy_quote":"25477889.42772","confirm":1},{"ts":1784436300000,"open":"1867.39","high":"1869.83","low":"1865.65","close":"1866.38","volume":"130357.76","vol_ccy":"13035.776","vol_ccy_quote":"24343047.26135","confirm":1},{"ts":1784437200000,"open":"1866.4","high":"1869.33","low":"1866.4","close":"1869.28","volume":"100280.58","vol_ccy":"10028.058","vol_ccy_quote":"18736499.8494","confirm":1},{"ts":1784438100000,"open":"1869.29","high":"1869.42","low":"1867.03","close":"1867.26","volume":"69587.19","vol_ccy":"6958.719","vol_ccy_quote":"13001558.84936","confirm":1},{"ts":1784439000000,"open":"1867.25","high":"1867.26","low":"1864.66","close":"1866.62","volume":"122273.82","vol_ccy":"12227.382","vol_ccy_quote":"22816044.17277","confirm":1},{"ts":1784439900000,"open":"1866.61","high":"1869.26","low":"1866.6","close":"1867.58","volume":"95183.47","vol_ccy":"9518.347","vol_ccy_quote":"17783516.93116","confirm":1},{"ts":1784440800000,"open":"1867.58","high":"1869.16","low":"1867.25","close":"1868.57","volume":"82015.5","vol_ccy":"8201.55","vol_ccy_quote":"15321173.89483","confirm":1},{"ts":1784441700000,"open":"1868.57","high":"1869.85","low":"1867.66","close":"1868.6","volume":"106305.32","vol_ccy":"10630.532","vol_ccy_quote":"19866459.34637","confirm":1},{"ts":1784442600000,"open":"1868.6","high":"1870.93","low":"1867.75","close":"1869.32","volume":"101359.81","vol_ccy":"10135.981","vol_ccy_quote":"18949152.81445","confirm":1},{"ts":1784443500000,"open":"1869.32","high":"1869.69","low":"1867.6","close":"1868.25","volume":"55117.88","vol_ccy":"5511.788","vol_ccy_quote":"10298486.68718","confirm":1},{"ts":1784444400000,"open":"1868.26","high":"1868.34","low":"1866","close":"1867.08","volume":"76319.93","vol_ccy":"7631.993","vol_ccy_quote":"14249710.36118","confirm":1},{"ts":1784445300000,"open":"1867.08","high":"1868.75","low":"1866.48","close":"1868.4","volume":"76371.66","vol_ccy":"7637.166","vol_ccy_quote":"14263777.9538","confirm":1},{"ts":1784446200000,"open":"1868.41","high":"1871.2","low":"1867.55","close":"1870.04","volume":"116078.06","vol_ccy":"11607.806","vol_ccy_quote":"21703381.44519","confirm":1},{"ts":1784447100000,"open":"1870.05","high":"1870.19","low":"1867.57","close":"1869.18","volume":"114981.7","vol_ccy":"11498.17","vol_ccy_quote":"21490032.10164","confirm":1},{"ts":1784448000000,"open":"1869.18","high":"1870","low":"1867.08","close":"1869.61","volume":"74256.12","vol_ccy":"7425.612","vol_ccy_quote":"13875599.62108","confirm":1},{"ts":1784448900000,"open":"1869.61","high":"1869.62","low":"1866.75","close":"1868.06","volume":"94817.67","vol_ccy":"9481.767","vol_ccy_quote":"17709488.68106","confirm":1},{"ts":1784449800000,"open":"1868.06","high":"1870.18","low":"1866.68","close":"1869.53","volume":"84392.73","vol_ccy":"8439.273","vol_ccy_quote":"15769978.35786","confirm":1},{"ts":1784450700000,"open":"1869.53","high":"1874.88","low":"1869.53","close":"1872.7","volume":"295879.68","vol_ccy":"29587.968","vol_ccy_quote":"55397526.68041","confirm":1},{"ts":1784451600000,"open":"1872.69","high":"1873.02","low":"1869.86","close":"1870.15","volume":"150706.25","vol_ccy":"15070.625","vol_ccy_quote":"28206374.41493","confirm":1},{"ts":1784452500000,"open":"1870.15","high":"1870.15","low":"1865.2","close":"1867.81","volume":"252595.35","vol_ccy":"25259.535","vol_ccy_quote":"47164795.70578","confirm":1},{"ts":1784453400000,"open":"1867.82","high":"1869.54","low":"1864.17","close":"1865.71","volume":"216792.71","vol_ccy":"21679.271","vol_ccy_quote":"40468733.87928","confirm":1},{"ts":1784454300000,"open":"1865.72","high":"1867.4","low":"1864.4","close":"1865.51","volume":"133120.81","vol_ccy":"13312.081","vol_ccy_quote":"24835293.8874","confirm":1},{"ts":1784455200000,"open":"1865.5","high":"1866.76","low":"1863.01","close":"1865.54","volume":"132298.86","vol_ccy":"13229.886","vol_ccy_quote":"24673947.87707","confirm":1},{"ts":1784456100000,"open":"1865.54","high":"1867.97","low":"1865.5","close":"1867.58","volume":"81205.69","vol_ccy":"8120.569","vol_ccy_quote":"15157593.6506","confirm":1},{"ts":1784457000000,"open":"1867.58","high":"1872.64","low":"1866.43","close":"1871.05","volume":"192185.89","vol_ccy":"19218.589","vol_ccy_quote":"35933415.83615","confirm":1},{"ts":1784457900000,"open":"1871.06","high":"1879.81","low":"1871.01","close":"1871.45","volume":"801669.87","vol_ccy":"80166.987","vol_ccy_quote":"150284563.51278","confirm":1},{"ts":1784458800000,"open":"1871.45","high":"1876.38","low":"1868.93","close":"1874.4","volume":"331380.03","vol_ccy":"33138.003","vol_ccy_quote":"62066287.8607","confirm":1},{"ts":1784459700000,"open":"1874.41","high":"1878.18","low":"1873.27","close":"1874.77","volume":"242947.7","vol_ccy":"24294.77","vol_ccy_quote":"45564012.96414","confirm":1},{"ts":1784460600000,"open":"1874.77","high":"1876.66","low":"1873.15","close":"1874.45","volume":"173983.81","vol_ccy":"17398.381","vol_ccy_quote":"32619996.71718","confirm":1},{"ts":1784461500000,"open":"1874.45","high":"1874.88","low":"1869.63","close":"1870.51","volume":"185398.03","vol_ccy":"18539.803","vol_ccy_quote":"34701675.87784","confirm":1},{"ts":1784462400000,"open":"1870.5","high":"1870.84","low":"1864","close":"1864.15","volume":"530624.42","vol_ccy":"53062.442","vol_ccy_quote":"99042760.85898","confirm":1},{"ts":1784463300000,"open":"1864.16","high":"1874","low":"1863.54","close":"1868.05","volume":"510105.04","vol_ccy":"51010.504","vol_ccy_quote":"95337943.91498","confirm":1},{"ts":1784464200000,"open":"1868.05","high":"1873.6","low":"1867.9","close":"1870.22","volume":"179427.45","vol_ccy":"17942.745","vol_ccy_quote":"33562331.01523","confirm":1},{"ts":1784465100000,"open":"1870.22","high":"1871","low":"1867.55","close":"1869.74","volume":"127668.76","vol_ccy":"12766.876","vol_ccy_quote":"23865956.8786","confirm":1},{"ts":1784466000000,"open":"1869.73","high":"1870","low":"1865.24","close":"1866.53","volume":"176072.68","vol_ccy":"17607.268","vol_ccy_quote":"32870462.22001","confirm":1},{"ts":1784466900000,"open":"1866.53","high":"1868.56","low":"1865","close":"1868.31","volume":"130094.18","vol_ccy":"13009.418","vol_ccy_quote":"24288535.7776","confirm":1},{"ts":1784467800000,"open":"1868.32","high":"1871.88","low":"1867.41","close":"1868.71","volume":"152035.38","vol_ccy":"15203.538","vol_ccy_quote":"28423771.77567","confirm":1},{"ts":1784468700000,"open":"1868.71","high":"1873.21","low":"1868.41","close":"1871.06","volume":"134722.06","vol_ccy":"13472.206","vol_ccy_quote":"25212734.02435","confirm":1},{"ts":1784469600000,"open":"1871.07","high":"1873.6","low":"1870.13","close":"1872.61","volume":"110561.3","vol_ccy":"11056.13","vol_ccy_quote":"20699930.52699","confirm":1},{"ts":1784470500000,"open":"1872.61","high":"1873.52","low":"1867.56","close":"1870.66","volume":"155528.93","vol_ccy":"15552.893","vol_ccy_quote":"29083943.99921","confirm":1},{"ts":1784471400000,"open":"1870.66","high":"1875.81","low":"1870.29","close":"1872.98","volume":"224552.15","vol_ccy":"22455.215","vol_ccy_quote":"42072300.79019","confirm":1},{"ts":1784472300000,"open":"1872.99","high":"1878.96","low":"1872.62","close":"1873.82","volume":"344150.52","vol_ccy":"34415.052","vol_ccy_quote":"64548857.65834","confirm":1},{"ts":1784473200000,"open":"1873.82","high":"1875.23","low":"1871.7","close":"1873.51","volume":"110388.77","vol_ccy":"11038.877","vol_ccy_quote":"20681949.54534","confirm":1},{"ts":1784474100000,"open":"1873.51","high":"1874.26","low":"1868","close":"1868.59","volume":"169363.73","vol_ccy":"16936.373","vol_ccy_quote":"31681252.54685","confirm":1},{"ts":1784475000000,"open":"1868.59","high":"1873","low":"1868.58","close":"1871.3","volume":"137220.07","vol_ccy":"13722.007","vol_ccy_quote":"25673751.14762","confirm":1},{"ts":1784475900000,"open":"1871.31","high":"1871.95","low":"1869.44","close":"1870.2","volume":"86286.43","vol_ccy":"8628.643","vol_ccy_quote":"16141913.4671","confirm":1},{"ts":1784476800000,"open":"1870.19","high":"1873.26","low":"1867.41","close":"1869.71","volume":"177034.18","vol_ccy":"17703.418","vol_ccy_quote":"33102481.29911","confirm":1},{"ts":1784477700000,"open":"1869.7","high":"1871.6","low":"1868.1","close":"1869.52","volume":"112548.67","vol_ccy":"11254.867","vol_ccy_quote":"21042395.07204","confirm":1},{"ts":1784478600000,"open":"1869.51","high":"1869.52","low":"1866.12","close":"1867.8","volume":"175219.72","vol_ccy":"17521.972","vol_ccy_quote":"32719446.6886","confirm":1},{"ts":1784479500000,"open":"1867.8","high":"1868.44","low":"1865","close":"1865.88","volume":"227072.58","vol_ccy":"22707.258","vol_ccy_quote":"42377937.21246","confirm":1},{"ts":1784480400000,"open":"1865.87","high":"1871.33","low":"1856","close":"1870.75","volume":"1151250.05","vol_ccy":"115125.005","vol_ccy_quote":"214434275.50381","confirm":1},{"ts":1784481300000,"open":"1870.75","high":"1873.62","low":"1866.9","close":"1869.16","volume":"227250.29","vol_ccy":"22725.029","vol_ccy_quote":"42488455.12494","confirm":1},{"ts":1784482200000,"open":"1869.16","high":"1872.83","low":"1867.68","close":"1868.59","volume":"195221.56","vol_ccy":"19522.156","vol_ccy_quote":"36522429.356","confirm":1},{"ts":1784483100000,"open":"1868.59","high":"1869","low":"1866.22","close":"1866.23","volume":"94992.54","vol_ccy":"9499.254","vol_ccy_quote":"17741015.60795","confirm":1},{"ts":1784484000000,"open":"1866.23","high":"1866.95","low":"1850.08","close":"1861.65","volume":"1109217.08","vol_ccy":"110921.708","vol_ccy_quote":"206139636.58645","confirm":1},{"ts":1784484900000,"open":"1861.65","high":"1862.45","low":"1856.82","close":"1857.1","volume":"209999.68","vol_ccy":"20999.968","vol_ccy_quote":"39061366.22595","confirm":1},{"ts":1784485800000,"open":"1857.09","high":"1860.56","low":"1855.46","close":"1858.94","volume":"191857.53","vol_ccy":"19185.753","vol_ccy_quote":"35649371.35239","confirm":1},{"ts":1784486700000,"open":"1858.93","high":"1860.17","low":"1856.62","close":"1860.17","volume":"114815.44","vol_ccy":"11481.544","vol_ccy_quote":"21336531.3256","confirm":1},{"ts":1784487600000,"open":"1860.17","high":"1860.75","low":"1853.71","close":"1859.44","volume":"170509.12","vol_ccy":"17050.912","vol_ccy_quote":"31666192.6792","confirm":1},{"ts":1784488500000,"open":"1859.43","high":"1860.13","low":"1858.09","close":"1859.51","volume":"46896.65","vol_ccy":"4689.665","vol_ccy_quote":"8718220.06538","confirm":1},{"ts":1784489400000,"open":"1859.5","high":"1860.34","low":"1857.61","close":"1858.32","volume":"57003.99","vol_ccy":"5700.399","vol_ccy_quote":"10595779.46946","confirm":1},{"ts":1784490300000,"open":"1858.33","high":"1862.26","low":"1857.7","close":"1861.62","volume":"95807.18","vol_ccy":"9580.718","vol_ccy_quote":"17820799.66314","confirm":1},{"ts":1784491200000,"open":"1861.62","high":"1865.7","low":"1861.62","close":"1863.11","volume":"189212.06","vol_ccy":"18921.206","vol_ccy_quote":"35268250.48195","confirm":1},{"ts":1784492100000,"open":"1863.1","high":"1864.3","low":"1861.26","close":"1863.54","volume":"79431.61","vol_ccy":"7943.161","vol_ccy_quote":"14795852.69084","confirm":1},{"ts":1784493000000,"open":"1863.55","high":"1865.7","low":"1863","close":"1864.82","volume":"43084.54","vol_ccy":"4308.454","vol_ccy_quote":"8031968.60437","confirm":1},{"ts":1784493900000,"open":"1864.83","high":"1866.47","low":"1863.33","close":"1866.46","volume":"86899.7","vol_ccy":"8689.97","vol_ccy_quote":"16205047.31784","confirm":1},{"ts":1784494800000,"open":"1866.46","high":"1867.86","low":"1864.08","close":"1865.97","volume":"115124.29","vol_ccy":"11512.429","vol_ccy_quote":"21480693.18787","confirm":1},{"ts":1784495700000,"open":"1865.98","high":"1866.42","low":"1861.6","close":"1863.35","volume":"90769.15","vol_ccy":"9076.915","vol_ccy_quote":"16914296.90567","confirm":1},{"ts":1784496600000,"open":"1863.34","high":"1863.35","low":"1856.51","close":"1858.11","volume":"179239.93","vol_ccy":"17923.993","vol_ccy_quote":"33324699.12781","confirm":1},{"ts":1784497500000,"open":"1858.1","high":"1861.2","low":"1857.51","close":"1861.02","volume":"81252.78","vol_ccy":"8125.278","vol_ccy_quote":"15111047.05267","confirm":1},{"ts":1784498400000,"open":"1861.02","high":"1871.48","low":"1856.01","close":"1868.29","volume":"676685.43","vol_ccy":"67668.543","vol_ccy_quote":"126165536.75206","confirm":1},{"ts":1784499300000,"open":"1868.29","high":"1876.36","low":"1868.19","close":"1870.41","volume":"582103.78","vol_ccy":"58210.378","vol_ccy_quote":"109014614.11516","confirm":1},{"ts":1784500200000,"open":"1870.41","high":"1874.39","low":"1866.61","close":"1873.3","volume":"225867.94","vol_ccy":"22586.794","vol_ccy_quote":"42233955.27345","confirm":1},{"ts":1784501100000,"open":"1873.3","high":"1873.3","low":"1868.7","close":"1869.61","volume":"111848.62","vol_ccy":"11184.862","vol_ccy_quote":"20922461.53173","confirm":1},{"ts":1784502000000,"open":"1869.61","high":"1870.64","low":"1863.88","close":"1869.76","volume":"242826.93","vol_ccy":"24282.693","vol_ccy_quote":"45328046.12573","confirm":1},{"ts":1784502900000,"open":"1869.76","high":"1870.71","low":"1867","close":"1868.13","volume":"109925.83","vol_ccy":"10992.583","vol_ccy_quote":"20541094.51603","confirm":1},{"ts":1784503800000,"open":"1868.13","high":"1873.5","low":"1867.02","close":"1873.13","volume":"242749.27","vol_ccy":"24274.927","vol_ccy_quote":"45386270.45648","confirm":1},{"ts":1784504700000,"open":"1873.13","high":"1874.63","low":"1868.69","close":"1871.31","volume":"103460.82","vol_ccy":"10346.082","vol_ccy_quote":"19361259.73672","confirm":1},{"ts":1784505600000,"open":"1871.31","high":"1889.8","low":"1865.54","close":"1886.63","volume":"1214283.72","vol_ccy":"121428.372","vol_ccy_quote":"228474248.63312","confirm":1},{"ts":1784506500000,"open":"1886.62","high":"1891.45","low":"1876.3","close":"1879.02","volume":"848154.11","vol_ccy":"84815.411","vol_ccy_quote":"159872971.84903","confirm":1},{"ts":1784507400000,"open":"1879.02","high":"1885","low":"1875.38","close":"1879.94","volume":"381186.03","vol_ccy":"38118.603","vol_ccy_quote":"71677059.42719","confirm":1},{"ts":1784508300000,"open":"1879.94","high":"1879.94","low":"1861.25","close":"1871.31","volume":"929328.46","vol_ccy":"92932.846","vol_ccy_quote":"173826331.78457","confirm":1},{"ts":1784509200000,"open":"1871.31","high":"1889.5","low":"1869.37","close":"1878.97","volume":"801829.84","vol_ccy":"80182.984","vol_ccy_quote":"150852861.60508","confirm":1},{"ts":1784510100000,"open":"1878.99","high":"1884","low":"1871.54","close":"1879.76","volume":"454793.51","vol_ccy":"45479.351","vol_ccy_quote":"85372134.53211","confirm":1},{"ts":1784511000000,"open":"1879.76","high":"1880.84","low":"1869.09","close":"1872.97","volume":"364904.65","vol_ccy":"36490.465","vol_ccy_quote":"68398266.55527","confirm":1},{"ts":1784511900000,"open":"1872.97","high":"1874.33","low":"1864.71","close":"1868.55","volume":"418242.59","vol_ccy":"41824.259","vol_ccy_quote":"78140941.85367","confirm":1},{"ts":1784512800000,"open":"1868.56","high":"1881.93","low":"1868","close":"1876.91","volume":"593281.65","vol_ccy":"59328.165","vol_ccy_quote":"111385503.04211","confirm":1},{"ts":1784513700000,"open":"1876.93","high":"1877.87","low":"1866.75","close":"1870.78","volume":"406342.48","vol_ccy":"40634.248","vol_ccy_quote":"76027665.91244","confirm":1},{"ts":1784514600000,"open":"1870.78","high":"1879.88","low":"1870.18","close":"1876.63","volume":"318149.2","vol_ccy":"31814.92","vol_ccy_quote":"59670652.86555","confirm":1},{"ts":1784515500000,"open":"1876.63","high":"1882.72","low":"1876.35","close":"1878","volume":"290047.11","vol_ccy":"29004.711","vol_ccy_quote":"54527011.04639","confirm":1},{"ts":1784516400000,"open":"1878.01","high":"1880.36","low":"1875.8","close":"1879.32","volume":"130955.67","vol_ccy":"13095.567","vol_ccy_quote":"24597649.01732","confirm":1},{"ts":1784517300000,"open":"1879.31","high":"1881.45","low":"1870","close":"1872.09","volume":"343362.45","vol_ccy":"34336.245","vol_ccy_quote":"64333831.04911","confirm":1},{"ts":1784518200000,"open":"1872.09","high":"1879.29","low":"1871.01","close":"1879.29","volume":"210926.07","vol_ccy":"21092.607","vol_ccy_quote":"39565373.47129","confirm":1},{"ts":1784519100000,"open":"1879.29","high":"1879.82","low":"1875.5","close":"1878.99","volume":"175862.21","vol_ccy":"17586.221","vol_ccy_quote":"33027689.07005","confirm":1},{"ts":1784520000000,"open":"1878.99","high":"1879.18","low":"1871.02","close":"1871.66","volume":"221408.99","vol_ccy":"22140.899","vol_ccy_quote":"41490769.90476","confirm":1},{"ts":1784520900000,"open":"1871.66","high":"1873.93","low":"1867.21","close":"1873.17","volume":"294175.28","vol_ccy":"29417.528","vol_ccy_quote":"55016959.56327","confirm":1},{"ts":1784521800000,"open":"1873.19","high":"1878","low":"1871.51","close":"1875.04","volume":"261532.24","vol_ccy":"26153.224","vol_ccy_quote":"49042397.82412","confirm":1},{"ts":1784522700000,"open":"1875.03","high":"1876.4","low":"1867.6","close":"1868.04","volume":"294357.76","vol_ccy":"29435.776","vol_ccy_quote":"55072509.91982","confirm":1},{"ts":1784523600000,"open":"1868.05","high":"1869.21","low":"1850.19","close":"1858.5","volume":"1246591.12","vol_ccy":"124659.112","vol_ccy_quote":"231773683.74284","confirm":1},{"ts":1784524500000,"open":"1858.5","high":"1863.33","low":"1854.26","close":"1858.33","volume":"537178.53","vol_ccy":"53717.853","vol_ccy_quote":"99855430.62588","confirm":1},{"ts":1784525400000,"open":"1858.33","high":"1859.88","low":"1855.41","close":"1857.71","volume":"223259.26","vol_ccy":"22325.926","vol_ccy_quote":"41471697.82488","confirm":1},{"ts":1784526300000,"open":"1857.71","high":"1857.97","low":"1853.16","close":"1854.55","volume":"258854.62","vol_ccy":"25885.462","vol_ccy_quote":"48019733.97624","confirm":1},{"ts":1784527200000,"open":"1854.55","high":"1856.88","low":"1851.07","close":"1856.31","volume":"322824.01","vol_ccy":"32282.401","vol_ccy_quote":"59865048.02691","confirm":1},{"ts":1784528100000,"open":"1856.3","high":"1859.37","low":"1853.6","close":"1855.61","volume":"207577.57","vol_ccy":"20757.757","vol_ccy_quote":"38538725.04302","confirm":1},{"ts":1784529000000,"open":"1855.54","high":"1856.27","low":"1841","close":"1847.3","volume":"1429616.25","vol_ccy":"142961.625","vol_ccy_quote":"264012699.43773","confirm":1},{"ts":1784529900000,"open":"1847.3","high":"1849.82","low":"1845.02","close":"1848.57","volume":"356130.94","vol_ccy":"35613.094","vol_ccy_quote":"65812087.81181","confirm":1},{"ts":1784530800000,"open":"1848.56","high":"1853.33","low":"1848.56","close":"1851.86","volume":"320100.44","vol_ccy":"32010.044","vol_ccy_quote":"59260293.36854","confirm":1},{"ts":1784531700000,"open":"1851.85","high":"1858.51","low":"1848","close":"1857.05","volume":"493444.04","vol_ccy":"49344.404","vol_ccy_quote":"91522858.86277","confirm":1},{"ts":1784532600000,"open":"1857.04","high":"1861.8","low":"1856","close":"1861.63","volume":"359107.04","vol_ccy":"35910.704","vol_ccy_quote":"66751513.33545","confirm":1},{"ts":1784533500000,"open":"1861.63","high":"1864.93","low":"1860.04","close":"1862.99","volume":"402723.66","vol_ccy":"40272.366","vol_ccy_quote":"74999302.21856","confirm":1},{"ts":1784534400000,"open":"1862.99","high":"1865.99","low":"1860.13","close":"1863.59","volume":"353234.36","vol_ccy":"35323.436","vol_ccy_quote":"65807071.28042","confirm":1},{"ts":1784535300000,"open":"1863.58","high":"1867.58","low":"1862.54","close":"1863.08","volume":"322273.74","vol_ccy":"32227.374","vol_ccy_quote":"60093382.91587","confirm":1},{"ts":1784536200000,"open":"1863.08","high":"1863.9","low":"1853","close":"1853.88","volume":"749985.77","vol_ccy":"74998.577","vol_ccy_quote":"139315644.74406","confirm":1},{"ts":1784537100000,"open":"1853.89","high":"1862.81","low":"1853.89","close":"1859.74","volume":"251486.57","vol_ccy":"25148.657","vol_ccy_quote":"46752612.21946","confirm":1},{"ts":1784538000000,"open":"1859.74","high":"1860.99","low":"1856.79","close":"1859.09","volume":"133319.07","vol_ccy":"13331.907","vol_ccy_quote":"24777609.44074","confirm":1},{"ts":1784538900000,"open":"1859.08","high":"1863.48","low":"1859.08","close":"1863","volume":"173822.18","vol_ccy":"17382.218","vol_ccy_quote":"32367878.71875","confirm":1},{"ts":1784539800000,"open":"1862.99","high":"1865.17","low":"1862.15","close":"1864.7","volume":"146555.41","vol_ccy":"14655.541","vol_ccy_quote":"27319487.70677","confirm":1},{"ts":1784540700000,"open":"1864.69","high":"1866.69","low":"1863.2","close":"1863.25","volume":"242738.82","vol_ccy":"24273.882","vol_ccy_quote":"45272292.03079","confirm":1},{"ts":1784541600000,"open":"1863.23","high":"1865.99","low":"1861.67","close":"1864.94","volume":"129968.41","vol_ccy":"12996.841","vol_ccy_quote":"24225087.59668","confirm":1},{"ts":1784542500000,"open":"1864.93","high":"1872.46","low":"1863.34","close":"1869.29","volume":"487594.45","vol_ccy":"48759.445","vol_ccy_quote":"91138892.00051","confirm":1},{"ts":1784543400000,"open":"1869.29","high":"1869.85","low":"1866.25","close":"1869.6","volume":"149149.8","vol_ccy":"14914.98","vol_ccy_quote":"27857798.0764","confirm":1},{"ts":1784544300000,"open":"1869.59","high":"1869.6","low":"1867.67","close":"1868","volume":"114234.06","vol_ccy":"11423.406","vol_ccy_quote":"21345253.44728","confirm":1},{"ts":1784545200000,"open":"1867.99","high":"1876.32","low":"1866.95","close":"1874.02","volume":"514977.49","vol_ccy":"51497.749","vol_ccy_quote":"96459483.90073","confirm":1},{"ts":1784546100000,"open":"1874.02","high":"1875.08","low":"1871.24","close":"1873.3","volume":"214589.42","vol_ccy":"21458.942","vol_ccy_quote":"40193171.19923","confirm":1},{"ts":1784547000000,"open":"1873.3","high":"1894.33","low":"1873.05","close":"1886.9","volume":"2241337.9","vol_ccy":"224133.79","vol_ccy_quote":"422824151.91339","confirm":1},{"ts":1784547900000,"open":"1886.91","high":"1897","low":"1886.4","close":"1892.35","volume":"842515.07","vol_ccy":"84251.507","vol_ccy_quote":"159338985.54965","confirm":1},{"ts":1784548800000,"open":"1892.34","high":"1893.1","low":"1877.37","close":"1879.65","volume":"1081999.03","vol_ccy":"108199.903","vol_ccy_quote":"203715915.73813","confirm":1},{"ts":1784549700000,"open":"1879.65","high":"1881.05","low":"1875.15","close":"1876.47","volume":"487631.78","vol_ccy":"48763.178","vol_ccy_quote":"91579581.4186","confirm":1},{"ts":1784550600000,"open":"1876.47","high":"1877.98","low":"1871.02","close":"1872.55","volume":"523023.5","vol_ccy":"52302.35","vol_ccy_quote":"98053986.71114","confirm":1},{"ts":1784551500000,"open":"1872.55","high":"1875","low":"1870.4","close":"1872.43","volume":"330738.07","vol_ccy":"33073.807","vol_ccy_quote":"61948760.63538","confirm":1},{"ts":1784552400000,"open":"1872.43","high":"1874.66","low":"1871.12","close":"1872.01","volume":"289243.12","vol_ccy":"28924.312","vol_ccy_quote":"54181452.05815","confirm":1},{"ts":1784553300000,"open":"1872.01","high":"1874.66","low":"1865.89","close":"1869.41","volume":"526980.01","vol_ccy":"52698.001","vol_ccy_quote":"98519769.68861","confirm":1},{"ts":1784554200000,"open":"1869.4","high":"1879.95","low":"1868.11","close":"1875.29","volume":"738969.1","vol_ccy":"73896.91","vol_ccy_quote":"138575892.21628","confirm":1},{"ts":1784555100000,"open":"1875.28","high":"1876.64","low":"1856.28","close":"1861.8","volume":"1697430.98","vol_ccy":"169743.098","vol_ccy_quote":"316598733.38202","confirm":1},{"ts":1784556000000,"open":"1861.79","high":"1865.05","low":"1858.23","close":"1860.54","volume":"501727.14","vol_ccy":"50172.714","vol_ccy_quote":"93429215.67625","confirm":1},{"ts":1784556900000,"open":"1860.55","high":"1866.61","low":"1852.24","close":"1866.57","volume":"884829.47","vol_ccy":"88482.947","vol_ccy_quote":"164489086.45051","confirm":1},{"ts":1784557800000,"open":"1866.58","high":"1869","low":"1862.46","close":"1865.48","volume":"484323.07","vol_ccy":"48432.307","vol_ccy_quote":"90378728.80713","confirm":1},{"ts":1784558700000,"open":"1865.47","high":"1871.3","low":"1862.06","close":"1867.38","volume":"403060.85","vol_ccy":"40306.085","vol_ccy_quote":"75232892.40439","confirm":1},{"ts":1784559600000,"open":"1867.39","high":"1885.97","low":"1866.78","close":"1884.5","volume":"1140501.25","vol_ccy":"114050.125","vol_ccy_quote":"214229945.06853","confirm":1},{"ts":1784560500000,"open":"1884.5","high":"1887.43","low":"1881.15","close":"1884.25","volume":"621409.93","vol_ccy":"62140.993","vol_ccy_quote":"117035165.25526","confirm":1},{"ts":1784561400000,"open":"1884.26","high":"1893.27","low":"1880.37","close":"1890.44","volume":"789576.49","vol_ccy":"78957.649","vol_ccy_quote":"148976510.23525","confirm":1},{"ts":1784562300000,"open":"1890.45","high":"1905","low":"1890.44","close":"1901.5","volume":"1840974.92","vol_ccy":"184097.492","vol_ccy_quote":"349544742.10543","confirm":1},{"ts":1784563200000,"open":"1901.5","high":"1903.86","low":"1892.7","close":"1902.91","volume":"879839.18","vol_ccy":"87983.918","vol_ccy_quote":"166994962.8069","confirm":1},{"ts":1784564100000,"open":"1902.91","high":"1906.56","low":"1896.02","close":"1899.51","volume":"699231.84","vol_ccy":"69923.184","vol_ccy_quote":"132908314.09769","confirm":1},{"ts":1784565000000,"open":"1899.51","high":"1903.36","low":"1895","close":"1896.05","volume":"636040.53","vol_ccy":"63604.053","vol_ccy_quote":"120768360.61375","confirm":1},{"ts":1784565900000,"open":"1896.04","high":"1901.68","low":"1894.33","close":"1898.43","volume":"389482.42","vol_ccy":"38948.242","vol_ccy_quote":"73892160.68748","confirm":1},{"ts":1784566800000,"open":"1898.43","high":"1902.3","low":"1896","close":"1897.73","volume":"320114.68","vol_ccy":"32011.468","vol_ccy_quote":"60794155.34371","confirm":1},{"ts":1784567700000,"open":"1897.72","high":"1899.95","low":"1894.5","close":"1899.12","volume":"196740.28","vol_ccy":"19674.028","vol_ccy_quote":"37325112.32932","confirm":1},{"ts":1784568600000,"open":"1899.12","high":"1899.46","low":"1895.14","close":"1896.49","volume":"173727.71","vol_ccy":"17372.771","vol_ccy_quote":"32955868.48642","confirm":1},{"ts":1784569500000,"open":"1896.49","high":"1909.96","low":"1896.3","close":"1906.62","volume":"829619.12","vol_ccy":"82961.912","vol_ccy_quote":"158067147.54268","confirm":1},{"ts":1784570400000,"open":"1906.63","high":"1917.55","low":"1905.88","close":"1913.98","volume":"1408400.88","vol_ccy":"140840.088","vol_ccy_quote":"269251456.72017","confirm":1},{"ts":1784571300000,"open":"1913.98","high":"1917.45","low":"1906.21","close":"1907.39","volume":"633043.53","vol_ccy":"63304.353","vol_ccy_quote":"120954523.51495","confirm":1},{"ts":1784572200000,"open":"1907.39","high":"1907.58","low":"1900.64","close":"1901.35","volume":"351625.66","vol_ccy":"35162.566","vol_ccy_quote":"66958681.68911","confirm":1},{"ts":1784573100000,"open":"1901.34","high":"1902.27","low":"1896.59","close":"1898.55","volume":"475381.52","vol_ccy":"47538.152","vol_ccy_quote":"90299393.41472","confirm":1},{"ts":1784574000000,"open":"1898.56","high":"1899.26","low":"1890.33","close":"1890.67","volume":"416313.09","vol_ccy":"41631.309","vol_ccy_quote":"78858751.53564","confirm":1},{"ts":1784574900000,"open":"1890.67","high":"1897.08","low":"1888.2","close":"1895.73","volume":"524530.36","vol_ccy":"52453.036","vol_ccy_quote":"99306621.50232","confirm":1},{"ts":1784575800000,"open":"1895.72","high":"1897.7","low":"1892.41","close":"1896.38","volume":"217295.57","vol_ccy":"21729.557","vol_ccy_quote":"41176965.81823","confirm":1},{"ts":1784576700000,"open":"1896.39","high":"1900.41","low":"1895.21","close":"1897.65","volume":"311471.91","vol_ccy":"31147.191","vol_ccy_quote":"59108381.47572","confirm":1},{"ts":1784577600000,"open":"1897.65","high":"1900.82","low":"1895.22","close":"1900.5","volume":"134285.26","vol_ccy":"13428.526","vol_ccy_quote":"25489929.72978","confirm":1},{"ts":1784578500000,"open":"1900.49","high":"1902.26","low":"1899.11","close":"1900.57","volume":"121163.18","vol_ccy":"12116.318","vol_ccy_quote":"23029193.74323","confirm":1},{"ts":1784579400000,"open":"1900.57","high":"1906.24","low":"1900.34","close":"1902.92","volume":"254129.5","vol_ccy":"25412.95","vol_ccy_quote":"48393378.75626","confirm":1},{"ts":1784580300000,"open":"1902.93","high":"1904.33","low":"1901.63","close":"1904.06","volume":"80313.06","vol_ccy":"8031.306","vol_ccy_quote":"15284956.22683","confirm":1},{"ts":1784581200000,"open":"1904.06","high":"1906.93","low":"1903.17","close":"1904.36","volume":"139397.45","vol_ccy":"13939.745","vol_ccy_quote":"26559079.97384","confirm":1},{"ts":1784582100000,"open":"1904.35","high":"1906.37","low":"1903.66","close":"1904.1","volume":"53831.53","vol_ccy":"5383.153","vol_ccy_quote":"10255587.6802","confirm":1},{"ts":1784583000000,"open":"1904.1","high":"1906.28","low":"1903.72","close":"1904.17","volume":"86757.29","vol_ccy":"8675.729","vol_ccy_quote":"16524169.31396","confirm":1},{"ts":1784583900000,"open":"1904.19","high":"1904.92","low":"1900.83","close":"1901.51","volume":"92846.92","vol_ccy":"9284.692","vol_ccy_quote":"17663538.80853","confirm":1},{"ts":1784584800000,"open":"1901.51","high":"1901.75","low":"1897.53","close":"1899.03","volume":"161779.7","vol_ccy":"16177.97","vol_ccy_quote":"30728458.53363","confirm":1},{"ts":1784585700000,"open":"1899.03","high":"1899.03","low":"1894.69","close":"1895.66","volume":"218528.98","vol_ccy":"21852.898","vol_ccy_quote":"41452177.27987","confirm":1},{"ts":1784586600000,"open":"1895.67","high":"1897.13","low":"1893.33","close":"1894.31","volume":"178636.33","vol_ccy":"17863.633","vol_ccy_quote":"33852671.67701","confirm":1},{"ts":1784587500000,"open":"1894.31","high":"1895.39","low":"1893.75","close":"1894.78","volume":"105313.89","vol_ccy":"10531.389","vol_ccy_quote":"19953444.44991","confirm":1},{"ts":1784588400000,"open":"1894.77","high":"1900.53","low":"1894.27","close":"1898.07","volume":"129780.53","vol_ccy":"12978.053","vol_ccy_quote":"24628303.32544","confirm":1},{"ts":1784589300000,"open":"1898.06","high":"1902.58","low":"1898.06","close":"1902.53","volume":"105031.92","vol_ccy":"10503.192","vol_ccy_quote":"19967497.90955","confirm":1},{"ts":1784590200000,"open":"1902.52","high":"1903.79","low":"1899.8","close":"1900.69","volume":"103888.56","vol_ccy":"10388.856","vol_ccy_quote":"19759776.08547","confirm":1},{"ts":1784591100000,"open":"1900.7","high":"1904.67","low":"1898.84","close":"1903.75","volume":"127088.75","vol_ccy":"12708.875","vol_ccy_quote":"24166482.52817","confirm":1},{"ts":1784592000000,"open":"1903.75","high":"1904.35","low":"1899.51","close":"1901.66","volume":"172292.33","vol_ccy":"17229.233","vol_ccy_quote":"32768599.8348","confirm":1},{"ts":1784592900000,"open":"1901.67","high":"1909.69","low":"1900.39","close":"1906.36","volume":"295165.56","vol_ccy":"29516.556","vol_ccy_quote":"56275965.33076","confirm":1},{"ts":1784593800000,"open":"1906.36","high":"1915.87","low":"1906.12","close":"1913.6","volume":"425082.38","vol_ccy":"42508.238","vol_ccy_quote":"81266097.00133","confirm":1},{"ts":1784594700000,"open":"1913.59","high":"1916.99","low":"1913.3","close":"1913.94","volume":"276795.99","vol_ccy":"27679.599","vol_ccy_quote":"52996577.68788","confirm":1},{"ts":1784595600000,"open":"1913.93","high":"1917.84","low":"1911.41","close":"1912.8","volume":"508751.97","vol_ccy":"50875.197","vol_ccy_quote":"97392902.04938","confirm":1},{"ts":1784596500000,"open":"1912.79","high":"1913","low":"1908.62","close":"1909.2","volume":"281160.83","vol_ccy":"28116.083","vol_ccy_quote":"53712163.42035","confirm":1},{"ts":1784597400000,"open":"1909.2","high":"1914.44","low":"1907.4","close":"1908.88","volume":"252357.91","vol_ccy":"25235.791","vol_ccy_quote":"48213712.96748","confirm":1},{"ts":1784598300000,"open":"1908.88","high":"1910","low":"1905.83","close":"1906.38","volume":"196688.88","vol_ccy":"19668.888","vol_ccy_quote":"37522859.19758","confirm":1},{"ts":1784599200000,"open":"1906.39","high":"1912.94","low":"1906.17","close":"1908.63","volume":"192776.79","vol_ccy":"19277.679","vol_ccy_quote":"36810371.22232","confirm":1},{"ts":1784600100000,"open":"1908.62","high":"1908.62","low":"1903.49","close":"1906.71","volume":"223514.48","vol_ccy":"22351.448","vol_ccy_quote":"42594763.82214","confirm":1},{"ts":1784601000000,"open":"1906.7","high":"1912.5","low":"1906.26","close":"1911.03","volume":"205476.27","vol_ccy":"20547.627","vol_ccy_quote":"39254107.11768","confirm":1},{"ts":1784601900000,"open":"1911.03","high":"1924","low":"1909.76","close":"1916.3","volume":"843770.11","vol_ccy":"84377.011","vol_ccy_quote":"161884774.63366","confirm":1},{"ts":1784602800000,"open":"1916.3","high":"1927.93","low":"1915.85","close":"1924","volume":"796120.12","vol_ccy":"79612.012","vol_ccy_quote":"153092620.13954","confirm":1},{"ts":1784603700000,"open":"1924","high":"1927.34","low":"1921.5","close":"1923.99","volume":"302469.12","vol_ccy":"30246.912","vol_ccy_quote":"58188564.19497","confirm":1},{"ts":1784604600000,"open":"1923.98","high":"1926.81","low":"1921.69","close":"1925.38","volume":"289421.34","vol_ccy":"28942.134","vol_ccy_quote":"55706042.81499","confirm":1},{"ts":1784605500000,"open":"1925.38","high":"1927.99","low":"1923.3","close":"1925.63","volume":"200076.37","vol_ccy":"20007.637","vol_ccy_quote":"38525307.38141","confirm":1},{"ts":1784606400000,"open":"1925.63","high":"1930.78","low":"1923.57","close":"1924.71","volume":"771174.92","vol_ccy":"77117.492","vol_ccy_quote":"148681305.25783","confirm":1},{"ts":1784607300000,"open":"1924.71","high":"1925.34","low":"1921.51","close":"1922.38","volume":"395726.98","vol_ccy":"39572.698","vol_ccy_quote":"76122639.0111","confirm":1},{"ts":1784608200000,"open":"1922.39","high":"1924.72","low":"1921.51","close":"1923.6","volume":"162052.59","vol_ccy":"16205.259","vol_ccy_quote":"31156678.82069","confirm":1},{"ts":1784609100000,"open":"1923.61","high":"1924.86","low":"1922.5","close":"1923.5","volume":"142341.3","vol_ccy":"14234.13","vol_ccy_quote":"27382900.93138","confirm":1},{"ts":1784610000000,"open":"1923.49","high":"1925.34","low":"1921.68","close":"1922.53","volume":"199293.35","vol_ccy":"19929.335","vol_ccy_quote":"38324994.60721","confirm":1},{"ts":1784610900000,"open":"1922.52","high":"1925.34","low":"1920.73","close":"1923.92","volume":"177395.06","vol_ccy":"17739.506","vol_ccy_quote":"34108103.33764","confirm":1},{"ts":1784611800000,"open":"1923.91","high":"1926.41","low":"1922.23","close":"1925.5","volume":"135314.86","vol_ccy":"13531.486","vol_ccy_quote":"26041408.68776","confirm":1},{"ts":1784612700000,"open":"1925.5","high":"1935.99","low":"1924.46","close":"1929.55","volume":"931575.53","vol_ccy":"93157.553","vol_ccy_quote":"179871343.16344","confirm":1},{"ts":1784613600000,"open":"1929.55","high":"1933.26","low":"1926.6","close":"1930.71","volume":"453726.93","vol_ccy":"45372.693","vol_ccy_quote":"87589185.5178","confirm":1},{"ts":1784614500000,"open":"1930.71","high":"1933.26","low":"1928.5","close":"1931.27","volume":"315798.24","vol_ccy":"31579.824","vol_ccy_quote":"60982655.2168","confirm":1},{"ts":1784615400000,"open":"1931.27","high":"1939.08","low":"1931.11","close":"1936.91","volume":"846252.25","vol_ccy":"84625.225","vol_ccy_quote":"163883977.09097","confirm":1},{"ts":1784616300000,"open":"1936.91","high":"1937.22","low":"1932.64","close":"1934.01","volume":"362219.09","vol_ccy":"36221.909","vol_ccy_quote":"70068002.41758","confirm":1},{"ts":1784617200000,"open":"1934","high":"1935.69","low":"1932.83","close":"1935","volume":"189402.91","vol_ccy":"18940.291","vol_ccy_quote":"36632183.77855","confirm":1},{"ts":1784618100000,"open":"1935","high":"1937.88","low":"1932.71","close":"1934.31","volume":"238513.04","vol_ccy":"23851.304","vol_ccy_quote":"46145045.24414","confirm":1},{"ts":1784619000000,"open":"1934.32","high":"1939.99","low":"1932.99","close":"1933.21","volume":"346687.04","vol_ccy":"34668.704","vol_ccy_quote":"67117564.89693","confirm":1},{"ts":1784619900000,"open":"1933.21","high":"1935.99","low":"1932.01","close":"1933.04","volume":"368252.44","vol_ccy":"36825.244","vol_ccy_quote":"71223341.85361","confirm":1},{"ts":1784620800000,"open":"1933.03","high":"1937.45","low":"1930.07","close":"1937.17","volume":"459113.02","vol_ccy":"45911.302","vol_ccy_quote":"88753866.88066","confirm":1},{"ts":1784621700000,"open":"1937.16","high":"1952.66","low":"1935.64","close":"1939.59","volume":"2187794.91","vol_ccy":"218779.491","vol_ccy_quote":"425371355.67358","confirm":1},{"ts":1784622600000,"open":"1939.59","high":"1941.88","low":"1937.27","close":"1941.48","volume":"394495","vol_ccy":"39449.5","vol_ccy_quote":"76522270.7594","confirm":1},{"ts":1784623500000,"open":"1941.47","high":"1942","low":"1938","close":"1938.89","volume":"363606.47","vol_ccy":"36360.647","vol_ccy_quote":"70528591.52446","confirm":1},{"ts":1784624400000,"open":"1938.88","high":"1939.32","low":"1935.44","close":"1939.17","volume":"330881.43","vol_ccy":"33088.143","vol_ccy_quote":"64109307.59171","confirm":1},{"ts":1784625300000,"open":"1939.2","high":"1940.2","low":"1937.19","close":"1937.7","volume":"235860.47","vol_ccy":"23586.047","vol_ccy_quote":"45725513.09745","confirm":1},{"ts":1784626200000,"open":"1937.71","high":"1940.9","low":"1937.21","close":"1938.84","volume":"144704.97","vol_ccy":"14470.497","vol_ccy_quote":"28059831.52841","confirm":1},{"ts":1784627100000,"open":"1938.84","high":"1942.63","low":"1938.84","close":"1940.93","volume":"181286.74","vol_ccy":"18128.674","vol_ccy_quote":"35181326.78743","confirm":1},{"ts":1784628000000,"open":"1940.93","high":"1946.21","low":"1940.69","close":"1943.94","volume":"413783.94","vol_ccy":"41378.394","vol_ccy_quote":"80421430.2486","confirm":1},{"ts":1784628900000,"open":"1943.93","high":"1944.71","low":"1940.5","close":"1941.26","volume":"227394.07","vol_ccy":"22739.407","vol_ccy_quote":"44165840.45474","confirm":1},{"ts":1784629800000,"open":"1941.25","high":"1942.79","low":"1938.21","close":"1938.48","volume":"183511.53","vol_ccy":"18351.153","vol_ccy_quote":"35601595.47795","confirm":1},{"ts":1784630700000,"open":"1938.48","high":"1940.17","low":"1930.54","close":"1933.03","volume":"674609.77","vol_ccy":"67460.977","vol_ccy_quote":"130463710.1452","confirm":1},{"ts":1784631600000,"open":"1933.03","high":"1933.6","low":"1927.4","close":"1929.07","volume":"537131.46","vol_ccy":"53713.146","vol_ccy_quote":"103681818.65466","confirm":1},{"ts":1784632500000,"open":"1929.08","high":"1930.46","low":"1924.81","close":"1928.83","volume":"473178.85","vol_ccy":"47317.885","vol_ccy_quote":"91217893.57286","confirm":1},{"ts":1784633400000,"open":"1928.83","high":"1934.24","low":"1928.67","close":"1933.89","volume":"394516.99","vol_ccy":"39451.699","vol_ccy_quote":"76204402.118","confirm":1},{"ts":1784634300000,"open":"1933.88","high":"1936.7","low":"1933.42","close":"1934.87","volume":"280607.33","vol_ccy":"28060.733","vol_ccy_quote":"54299311.55437","confirm":1},{"ts":1784635200000,"open":"1934.87","high":"1938.55","low":"1931.89","close":"1935","volume":"330348.95","vol_ccy":"33034.895","vol_ccy_quote":"63935274.47109","confirm":1},{"ts":1784636100000,"open":"1935","high":"1942.73","low":"1932.52","close":"1939.32","volume":"552239.86","vol_ccy":"55223.986","vol_ccy_quote":"107120001.7496","confirm":1},{"ts":1784637000000,"open":"1939.32","high":"1944.46","low":"1938.23","close":"1941.07","volume":"335671.1","vol_ccy":"33567.11","vol_ccy_quote":"65180074.6957","confirm":1},{"ts":1784637900000,"open":"1941.07","high":"1943","low":"1938.63","close":"1941.64","volume":"185498.93","vol_ccy":"18549.893","vol_ccy_quote":"36000704.52858","confirm":1},{"ts":1784638800000,"open":"1941.63","high":"1942.5","low":"1939.42","close":"1941.14","volume":"168513.15","vol_ccy":"16851.315","vol_ccy_quote":"32707987.87842","confirm":1},{"ts":1784639700000,"open":"1941.13","high":"1941.87","low":"1934.61","close":"1936.03","volume":"401203.81","vol_ccy":"40120.381","vol_ccy_quote":"77718464.82176","confirm":1},{"ts":1784640600000,"open":"1936.03","high":"1937.16","low":"1926.1","close":"1928.18","volume":"779839.85","vol_ccy":"77983.985","vol_ccy_quote":"150591312.20475","confirm":1},{"ts":1784641500000,"open":"1928.18","high":"1940.5","low":"1927.24","close":"1939.39","volume":"852556.67","vol_ccy":"85255.667","vol_ccy_quote":"164977431.75879","confirm":1},{"ts":1784642400000,"open":"1939.4","high":"1943.32","low":"1935.21","close":"1940.81","volume":"743168.33","vol_ccy":"74316.833","vol_ccy_quote":"144100557.52241","confirm":1},{"ts":1784643300000,"open":"1940.81","high":"1940.81","low":"1926.5","close":"1931.71","volume":"735035.35","vol_ccy":"73503.535","vol_ccy_quote":"142059820.20599","confirm":1},{"ts":1784644200000,"open":"1931.72","high":"1936.5","low":"1929.77","close":"1935.39","volume":"378692.51","vol_ccy":"37869.251","vol_ccy_quote":"73215883.82854","confirm":1},{"ts":1784645100000,"open":"1935.39","high":"1937.62","low":"1930.16","close":"1930.95","volume":"335341.83","vol_ccy":"33534.183","vol_ccy_quote":"64861060.5648","confirm":1},{"ts":1784646000000,"open":"1930.96","high":"1930.96","low":"1924.42","close":"1926.41","volume":"750137.92","vol_ccy":"75013.792","vol_ccy_quote":"144571186.93527","confirm":1},{"ts":1784646900000,"open":"1926.42","high":"1930","low":"1923.43","close":"1925.1","volume":"319656.64","vol_ccy":"31965.664","vol_ccy_quote":"61591621.0058","confirm":1},{"ts":1784647800000,"open":"1925.09","high":"1929.01","low":"1922.39","close":"1926.52","volume":"406471.97","vol_ccy":"40647.197","vol_ccy_quote":"78258470.51965","confirm":1},{"ts":1784648700000,"open":"1926.53","high":"1931.6","low":"1925.27","close":"1930.88","volume":"305986.04","vol_ccy":"30598.604","vol_ccy_quote":"59037094.55797","confirm":1},{"ts":1784649600000,"open":"1930.88","high":"1934.5","low":"1928.29","close":"1929.26","volume":"336344.09","vol_ccy":"33634.409","vol_ccy_quote":"64963681.11449","confirm":1},{"ts":1784650500000,"open":"1929.26","high":"1929.33","low":"1923.4","close":"1923.9","volume":"286045.67","vol_ccy":"28604.567","vol_ccy_quote":"55093855.10799","confirm":1},{"ts":1784651400000,"open":"1923.89","high":"1927","low":"1922.01","close":"1923.88","volume":"228624.89","vol_ccy":"22862.489","vol_ccy_quote":"43996478.77866","confirm":1},{"ts":1784652300000,"open":"1923.89","high":"1927.55","low":"1920.57","close":"1925.5","volume":"413766.51","vol_ccy":"41376.651","vol_ccy_quote":"79576342.73195","confirm":1},{"ts":1784653200000,"open":"1925.5","high":"1927.41","low":"1924.4","close":"1925.2","volume":"114880.35","vol_ccy":"11488.035","vol_ccy_quote":"22128277.54976","confirm":1},{"ts":1784654100000,"open":"1925.21","high":"1925.97","low":"1921","close":"1924.45","volume":"196660.5","vol_ccy":"19666.05","vol_ccy_quote":"37828987.79533","confirm":1},{"ts":1784655000000,"open":"1924.46","high":"1926.89","low":"1922.48","close":"1926.63","volume":"114671.83","vol_ccy":"11467.183","vol_ccy_quote":"22071049.96754","confirm":1},{"ts":1784655900000,"open":"1926.63","high":"1926.64","low":"1911.54","close":"1917.81","volume":"1108799.63","vol_ccy":"110879.963","vol_ccy_quote":"212633975.08576","confirm":1},{"ts":1784656800000,"open":"1917.81","high":"1922.04","low":"1914.32","close":"1919.8","volume":"408995.98","vol_ccy":"40899.598","vol_ccy_quote":"78451243.70723","confirm":1},{"ts":1784657700000,"open":"1919.8","high":"1920.94","low":"1916.4","close":"1919.36","volume":"164010.34","vol_ccy":"16401.034","vol_ccy_quote":"31467701.31671","confirm":1},{"ts":1784658600000,"open":"1919.35","high":"1921.5","low":"1914","close":"1920.79","volume":"337580.13","vol_ccy":"33758.013","vol_ccy_quote":"64746555.59559","confirm":1},{"ts":1784659500000,"open":"1920.78","high":"1921.5","low":"1918.11","close":"1919.06","volume":"121859.29","vol_ccy":"12185.929","vol_ccy_quote":"23394279.03459","confirm":1},{"ts":1784660400000,"open":"1919.06","high":"1922.37","low":"1916.98","close":"1918.67","volume":"195710.19","vol_ccy":"19571.019","vol_ccy_quote":"37577324.83017","confirm":1},{"ts":1784661300000,"open":"1918.66","high":"1923.5","low":"1918.04","close":"1922.97","volume":"112015.55","vol_ccy":"11201.555","vol_ccy_quote":"21523721.63405","confirm":1},{"ts":1784662200000,"open":"1922.97","high":"1925.29","low":"1921.6","close":"1922.68","volume":"145744.1","vol_ccy":"14574.41","vol_ccy_quote":"28032857.75752","confirm":1},{"ts":1784663100000,"open":"1922.68","high":"1924.91","low":"1921.45","close":"1922.45","volume":"210035.54","vol_ccy":"21003.554","vol_ccy_quote":"40390197.33539","confirm":1},{"ts":1784664000000,"open":"1922.44","high":"1923.2","low":"1920.6","close":"1921.39","volume":"78772.43","vol_ccy":"7877.243","vol_ccy_quote":"15136152.37494","confirm":1},{"ts":1784664900000,"open":"1921.39","high":"1922.08","low":"1920.37","close":"1922.03","volume":"51371.54","vol_ccy":"5137.154","vol_ccy_quote":"9869629.56674","confirm":1},{"ts":1784665800000,"open":"1922.04","high":"1925.25","low":"1922.03","close":"1923.94","volume":"127828.64","vol_ccy":"12782.864","vol_ccy_quote":"24594262.71649","confirm":1},{"ts":1784666700000,"open":"1923.93","high":"1924.01","low":"1921.78","close":"1922","volume":"54162.72","vol_ccy":"5416.272","vol_ccy_quote":"10412141.63988","confirm":1},{"ts":1784667600000,"open":"1922","high":"1922.26","low":"1918.7","close":"1922.26","volume":"144871.91","vol_ccy":"14487.191","vol_ccy_quote":"27820392.61078","confirm":1},{"ts":1784668500000,"open":"1922.26","high":"1924","low":"1921","close":"1922.89","volume":"65543.66","vol_ccy":"6554.366","vol_ccy_quote":"12600587.40699","confirm":1},{"ts":1784669400000,"open":"1922.89","high":"1925.84","low":"1922.89","close":"1925.14","volume":"81511.92","vol_ccy":"8151.192","vol_ccy_quote":"15688213.66301","confirm":1},{"ts":1784670300000,"open":"1925.14","high":"1925.14","low":"1922.41","close":"1923.06","volume":"107404.66","vol_ccy":"10740.466","vol_ccy_quote":"20660124.10177","confirm":1},{"ts":1784671200000,"open":"1923.07","high":"1923.07","low":"1919.71","close":"1921.4","volume":"91512.52","vol_ccy":"9151.252","vol_ccy_quote":"17583635.04181","confirm":1},{"ts":1784672100000,"open":"1921.39","high":"1921.61","low":"1918.81","close":"1920.87","volume":"115354.75","vol_ccy":"11535.475","vol_ccy_quote":"22152926.19494","confirm":1},{"ts":1784673000000,"open":"1920.86","high":"1922.65","low":"1919.5","close":"1920.51","volume":"55777.13","vol_ccy":"5577.713","vol_ccy_quote":"10717538.25501","confirm":1},{"ts":1784673900000,"open":"1920.51","high":"1920.51","low":"1916.67","close":"1919.73","volume":"107537.16","vol_ccy":"10753.716","vol_ccy_quote":"20630526.08471","confirm":1},{"ts":1784674800000,"open":"1919.74","high":"1919.74","low":"1915.4","close":"1916.86","volume":"135031.1","vol_ccy":"13503.11","vol_ccy_quote":"25889173.1572","confirm":1},{"ts":1784675700000,"open":"1916.86","high":"1921.7","low":"1916.86","close":"1921.7","volume":"131031.97","vol_ccy":"13103.197","vol_ccy_quote":"25147555.57779","confirm":1},{"ts":1784676600000,"open":"1921.7","high":"1924.16","low":"1920.16","close":"1923.11","volume":"113824.75","vol_ccy":"11382.475","vol_ccy_quote":"21880872.44751","confirm":1},{"ts":1784677500000,"open":"1923.12","high":"1931.97","low":"1921.2","close":"1929.21","volume":"555060.36","vol_ccy":"55506.036","vol_ccy_quote":"106978609.39161","confirm":1},{"ts":1784678400000,"open":"1929.2","high":"1937.99","low":"1927.95","close":"1937.12","volume":"603204.08","vol_ccy":"60320.408","vol_ccy_quote":"116626455.60438","confirm":1},{"ts":1784679300000,"open":"1937.12","high":"1943.5","low":"1934.77","close":"1936","volume":"843509.99","vol_ccy":"84350.999","vol_ccy_quote":"163538826.01953","confirm":1},{"ts":1784680200000,"open":"1936","high":"1941.76","low":"1933.4","close":"1938.7","volume":"304488.19","vol_ccy":"30448.819","vol_ccy_quote":"59012019.05923","confirm":1},{"ts":1784681100000,"open":"1938.7","high":"1940.63","low":"1935","close":"1938.13","volume":"241058.28","vol_ccy":"24105.828","vol_ccy_quote":"46716347.5374","confirm":1},{"ts":1784682000000,"open":"1938.13","high":"1939.6","low":"1933.38","close":"1933.71","volume":"202930.41","vol_ccy":"20293.041","vol_ccy_quote":"39287898.42639","confirm":1},{"ts":1784682900000,"open":"1933.71","high":"1934.27","low":"1926.27","close":"1930.16","volume":"559106.34","vol_ccy":"55910.634","vol_ccy_quote":"107927282.76837","confirm":1},{"ts":1784683800000,"open":"1930.15","high":"1934.59","low":"1927.38","close":"1932.29","volume":"260261.23","vol_ccy":"26026.123","vol_ccy_quote":"50266405.26539","confirm":1},{"ts":1784684700000,"open":"1932.28","high":"1936.6","low":"1930.69","close":"1932.54","volume":"225613.76","vol_ccy":"22561.376","vol_ccy_quote":"43624634.53054","confirm":1},{"ts":1784685600000,"open":"1932.51","high":"1933.8","low":"1928.09","close":"1932.5","volume":"221573.19","vol_ccy":"22157.319","vol_ccy_quote":"42769531.44544","confirm":1},{"ts":1784686500000,"open":"1932.49","high":"1935.43","low":"1930.59","close":"1931.2","volume":"161928.37","vol_ccy":"16192.837","vol_ccy_quote":"31297777.88253","confirm":1},{"ts":1784687400000,"open":"1931.2","high":"1931.2","low":"1925.51","close":"1929.14","volume":"271931.07","vol_ccy":"27193.107","vol_ccy_quote":"52423407.3811","confirm":1},{"ts":1784688300000,"open":"1929.15","high":"1930.79","low":"1927.15","close":"1929.24","volume":"104214.39","vol_ccy":"10421.439","vol_ccy_quote":"20102158.56957","confirm":1},{"ts":1784689200000,"open":"1929.24","high":"1932.75","low":"1925.29","close":"1925.95","volume":"237987.51","vol_ccy":"23798.751","vol_ccy_quote":"45912664.94951","confirm":1},{"ts":1784690100000,"open":"1925.96","high":"1931.81","low":"1925.94","close":"1931","volume":"213509.02","vol_ccy":"21350.902","vol_ccy_quote":"41203216.73681","confirm":1},{"ts":1784691000000,"open":"1931","high":"1932","low":"1927.59","close":"1930.77","volume":"124106.69","vol_ccy":"12410.669","vol_ccy_quote":"23954083.25431","confirm":1},{"ts":1784691900000,"open":"1930.77","high":"1934.95","low":"1926.2","close":"1927.41","volume":"329078.75","vol_ccy":"32907.875","vol_ccy_quote":"63556933.77462","confirm":1},{"ts":1784692800000,"open":"1927.41","high":"1933.12","low":"1927","close":"1932.89","volume":"142601.04","vol_ccy":"14260.104","vol_ccy_quote":"27539777.0972","confirm":1},{"ts":1784693700000,"open":"1932.88","high":"1936.31","low":"1932.41","close":"1934.17","volume":"256133.59","vol_ccy":"25613.359","vol_ccy_quote":"49543782.27549","confirm":1},{"ts":1784694600000,"open":"1934.16","high":"1938","low":"1932.54","close":"1937.6","volume":"199012.15","vol_ccy":"19901.215","vol_ccy_quote":"38518039.36995","confirm":1},{"ts":1784695500000,"open":"1937.61","high":"1938.17","low":"1934.53","close":"1935.43","volume":"172497.39","vol_ccy":"17249.739","vol_ccy_quote":"33392028.14202","confirm":1},{"ts":1784696400000,"open":"1935.44","high":"1935.7","low":"1930.66","close":"1931.61","volume":"155721.77","vol_ccy":"15572.177","vol_ccy_quote":"30089788.93913","confirm":1},{"ts":1784697300000,"open":"1931.6","high":"1931.6","low":"1920.49","close":"1921.82","volume":"775749.43","vol_ccy":"77574.943","vol_ccy_quote":"149285568.35701","confirm":1},{"ts":1784698200000,"open":"1921.83","high":"1925.4","low":"1918.5","close":"1919.56","volume":"549862.62","vol_ccy":"54986.262","vol_ccy_quote":"105656545.13484","confirm":1},{"ts":1784699100000,"open":"1919.56","high":"1921.4","low":"1917.2","close":"1918.71","volume":"304987.13","vol_ccy":"30498.713","vol_ccy_quote":"58530381.72217","confirm":1},{"ts":1784700000000,"open":"1918.71","high":"1920.33","low":"1915.04","close":"1919","volume":"388363.52","vol_ccy":"38836.352","vol_ccy_quote":"74482639.64075","confirm":1},{"ts":1784700900000,"open":"1918.99","high":"1919","low":"1912.48","close":"1913.64","volume":"512987.33","vol_ccy":"51298.733","vol_ccy_quote":"98232238.41762","confirm":1},{"ts":1784701800000,"open":"1913.64","high":"1918.78","low":"1911.65","close":"1917","volume":"415117.92","vol_ccy":"41511.792","vol_ccy_quote":"79539358.99086","confirm":1},{"ts":1784702700000,"open":"1917.01","high":"1918.5","low":"1914.83","close":"1916.66","volume":"222041.97","vol_ccy":"22204.197","vol_ccy_quote":"42559159.766","confirm":1},{"ts":1784703600000,"open":"1916.66","high":"1918.16","low":"1914.79","close":"1915.64","volume":"140032.9","vol_ccy":"14003.29","vol_ccy_quote":"26834083.22811","confirm":1},{"ts":1784704500000,"open":"1915.63","high":"1917.32","low":"1912","close":"1917.31","volume":"310161.36","vol_ccy":"31016.136","vol_ccy_quote":"59384271.5862","confirm":1},{"ts":1784705400000,"open":"1917.31","high":"1918","low":"1909.37","close":"1912.17","volume":"486380.81","vol_ccy":"48638.081","vol_ccy_quote":"92996900.14896","confirm":1},{"ts":1784706300000,"open":"1912.18","high":"1913.92","low":"1909.27","close":"1913.51","volume":"297068.68","vol_ccy":"29706.868","vol_ccy_quote":"56802326.16663","confirm":1},{"ts":1784707200000,"open":"1913.5","high":"1922.7","low":"1913.04","close":"1919.98","volume":"573263.99","vol_ccy":"57326.399","vol_ccy_quote":"110017879.47684","confirm":1},{"ts":1784708100000,"open":"1919.97","high":"1924.51","low":"1918.84","close":"1920.87","volume":"262729.75","vol_ccy":"26272.975","vol_ccy_quote":"50488611.39018","confirm":1},{"ts":1784709000000,"open":"1920.88","high":"1922.79","low":"1917.24","close":"1918.38","volume":"272346.49","vol_ccy":"27234.649","vol_ccy_quote":"52282775.28963","confirm":1},{"ts":1784709900000,"open":"1918.39","high":"1920.78","low":"1918.14","close":"1920.2","volume":"107529.76","vol_ccy":"10752.976","vol_ccy_quote":"20643173.65554","confirm":1},{"ts":1784710800000,"open":"1920.2","high":"1925.81","low":"1919.8","close":"1923.34","volume":"416380.26","vol_ccy":"41638.026","vol_ccy_quote":"80102970.89571","confirm":1},{"ts":1784711700000,"open":"1923.35","high":"1925","low":"1922.82","close":"1924.22","volume":"155411.02","vol_ccy":"15541.102","vol_ccy_quote":"29904450.57265","confirm":1},{"ts":1784712600000,"open":"1924.23","high":"1924.23","low":"1918.29","close":"1920.45","volume":"219001.08","vol_ccy":"21900.108","vol_ccy_quote":"42059142.9686","confirm":1},{"ts":1784713500000,"open":"1920.46","high":"1923.88","low":"1918.51","close":"1923.66","volume":"173737.6","vol_ccy":"17373.76","vol_ccy_quote":"33373666.11104","confirm":1},{"ts":1784714400000,"open":"1923.67","high":"1924.58","low":"1922.26","close":"1923.29","volume":"142720.51","vol_ccy":"14272.051","vol_ccy_quote":"27450384.5455","confirm":1},{"ts":1784715300000,"open":"1923.3","high":"1927.98","low":"1922.39","close":"1927.61","volume":"322267.96","vol_ccy":"32226.796","vol_ccy_quote":"62060664.27856","confirm":1},{"ts":1784716200000,"open":"1927.62","high":"1931.41","low":"1926.15","close":"1930.2","volume":"433606.34","vol_ccy":"43360.634","vol_ccy_quote":"83620716.74686","confirm":1},{"ts":1784717100000,"open":"1930.2","high":"1933.3","low":"1928.87","close":"1929.79","volume":"443441","vol_ccy":"44344.1","vol_ccy_quote":"85634127.32207","confirm":1},{"ts":1784718000000,"open":"1929.79","high":"1930.7","low":"1927.49","close":"1928.15","volume":"199753.63","vol_ccy":"19975.363","vol_ccy_quote":"38527359.82254","confirm":1},{"ts":1784718900000,"open":"1928.15","high":"1929.28","low":"1925.58","close":"1927.25","volume":"163972.33","vol_ccy":"16397.233","vol_ccy_quote":"31604880.43895","confirm":1},{"ts":1784719800000,"open":"1927.26","high":"1928.2","low":"1921.54","close":"1921.92","volume":"387845.04","vol_ccy":"38784.504","vol_ccy_quote":"74652796.90519","confirm":1},{"ts":1784720700000,"open":"1921.91","high":"1927.26","low":"1921.26","close":"1926.5","volume":"235399.76","vol_ccy":"23539.976","vol_ccy_quote":"45316020.48289","confirm":1},{"ts":1784721600000,"open":"1926.51","high":"1926.52","low":"1921.48","close":"1925.53","volume":"262775.96","vol_ccy":"26277.596","vol_ccy_quote":"50554763.8946","confirm":1},{"ts":1784722500000,"open":"1925.53","high":"1926.62","low":"1921.63","close":"1922.74","volume":"226246.46","vol_ccy":"22624.646","vol_ccy_quote":"43514215.79259","confirm":1},{"ts":1784723400000,"open":"1922.74","high":"1924.57","low":"1918.97","close":"1920.26","volume":"393551.62","vol_ccy":"39355.162","vol_ccy_quote":"75622236.46353","confirm":1},{"ts":1784724300000,"open":"1920.25","high":"1922","low":"1912.08","close":"1916.18","volume":"690005.14","vol_ccy":"69000.514","vol_ccy_quote":"132260884.02695","confirm":1},{"ts":1784725200000,"open":"1916.18","high":"1920.7","low":"1916.01","close":"1919.3","volume":"303001.45","vol_ccy":"30300.145","vol_ccy_quote":"58136226.8038","confirm":1},{"ts":1784726100000,"open":"1919.3","high":"1921.83","low":"1917.7","close":"1920.71","volume":"157879.17","vol_ccy":"15787.917","vol_ccy_quote":"30308404.78533","confirm":1},{"ts":1784727000000,"open":"1920.71","high":"1937.95","low":"1920.71","close":"1936.33","volume":"1667364.71","vol_ccy":"166736.471","vol_ccy_quote":"322007858.47355","confirm":1},{"ts":1784727900000,"open":"1936.33","high":"1941.67","low":"1934.04","close":"1938.74","volume":"1147810.68","vol_ccy":"114781.068","vol_ccy_quote":"222440944.42013","confirm":1},{"ts":1784728800000,"open":"1938.73","high":"1956.86","low":"1936.87","close":"1940.6","volume":"2551231.44","vol_ccy":"255123.144","vol_ccy_quote":"496814041.44408","confirm":1},{"ts":1784729700000,"open":"1940.59","high":"1940.59","low":"1921.9","close":"1924.02","volume":"1889767.58","vol_ccy":"188976.758","vol_ccy_quote":"364942939.18456","confirm":1},{"ts":1784730600000,"open":"1924.02","high":"1934.41","low":"1922.64","close":"1926.44","volume":"777145.36","vol_ccy":"77714.536","vol_ccy_quote":"149906064.60352","confirm":1},{"ts":1784731500000,"open":"1926.43","high":"1932.28","low":"1925.72","close":"1932.15","volume":"366500.33","vol_ccy":"36650.033","vol_ccy_quote":"70700938.4388","confirm":1},{"ts":1784732400000,"open":"1932.15","high":"1942.51","low":"1931.87","close":"1940.84","volume":"822843.31","vol_ccy":"82284.331","vol_ccy_quote":"159402017.7842","confirm":1},{"ts":1784733300000,"open":"1940.84","high":"1951.48","low":"1939.6","close":"1947.52","volume":"1763768.28","vol_ccy":"176376.828","vol_ccy_quote":"343357531.37514","confirm":1},{"ts":1784734200000,"open":"1947.53","high":"1949.14","low":"1939","close":"1943.22","volume":"746282.44","vol_ccy":"74628.244","vol_ccy_quote":"144998071.02834","confirm":1},{"ts":1784735100000,"open":"1943.23","high":"1945.8","low":"1940.11","close":"1941.95","volume":"388820.18","vol_ccy":"38882.018","vol_ccy_quote":"75537489.34766","confirm":1},{"ts":1784736000000,"open":"1941.95","high":"1946.6","low":"1938.29","close":"1943.41","volume":"443873.93","vol_ccy":"44387.393","vol_ccy_quote":"86228194.73127","confirm":1},{"ts":1784736900000,"open":"1943.42","high":"1943.42","low":"1933.96","close":"1938.66","volume":"575307.99","vol_ccy":"57530.799","vol_ccy_quote":"111485441.99994","confirm":1},{"ts":1784737800000,"open":"1938.66","high":"1955.41","low":"1938.2","close":"1950.2","volume":"1419253.67","vol_ccy":"141925.367","vol_ccy_quote":"276764604.08724","confirm":1},{"ts":1784738700000,"open":"1950.19","high":"1951.35","low":"1945.6","close":"1948.75","volume":"341131.49","vol_ccy":"34113.149","vol_ccy_quote":"66461424.78286","confirm":1},{"ts":1784739600000,"open":"1948.75","high":"1949.2","low":"1944.35","close":"1944.92","volume":"201001.1","vol_ccy":"20100.11","vol_ccy_quote":"39132098.6289","confirm":1},{"ts":1784740500000,"open":"1944.92","high":"1945.17","low":"1933.52","close":"1935.61","volume":"661356.65","vol_ccy":"66135.665","vol_ccy_quote":"128176184.15124","confirm":1},{"ts":1784741400000,"open":"1935.6","high":"1943.71","low":"1935.3","close":"1943.16","volume":"427314.07","vol_ccy":"42731.407","vol_ccy_quote":"82907658.59518","confirm":1},{"ts":1784742300000,"open":"1943.16","high":"1945.45","low":"1937.09","close":"1937.46","volume":"283803.06","vol_ccy":"28380.306","vol_ccy_quote":"55100007.5672","confirm":1},{"ts":1784743200000,"open":"1937.45","high":"1939","low":"1931.56","close":"1934.75","volume":"488253.12","vol_ccy":"48825.312","vol_ccy_quote":"94478236.73343","confirm":1},{"ts":1784744100000,"open":"1934.75","high":"1938.43","low":"1931.27","close":"1932.36","volume":"312965.39","vol_ccy":"31296.539","vol_ccy_quote":"60530818.00806","confirm":1},{"ts":1784745000000,"open":"1932.36","high":"1932.36","low":"1922.15","close":"1925.07","volume":"1048646.26","vol_ccy":"104864.626","vol_ccy_quote":"201952109.56142","confirm":1},{"ts":1784745900000,"open":"1925.06","high":"1931.99","low":"1924","close":"1929.73","volume":"340521.55","vol_ccy":"34052.155","vol_ccy_quote":"65670827.75304","confirm":1},{"ts":1784746800000,"open":"1929.74","high":"1931.12","low":"1920","close":"1923.7","volume":"429125.67","vol_ccy":"42912.567","vol_ccy_quote":"82581728.17436","confirm":1},{"ts":1784747700000,"open":"1923.7","high":"1928.17","low":"1923.19","close":"1926.5","volume":"186298.82","vol_ccy":"18629.882","vol_ccy_quote":"35884354.20408","confirm":1},{"ts":1784748600000,"open":"1926.49","high":"1928","low":"1923.8","close":"1924.28","volume":"186677.31","vol_ccy":"18667.731","vol_ccy_quote":"35964291.9867","confirm":1},{"ts":1784749500000,"open":"1924.28","high":"1926.48","low":"1923","close":"1924.1","volume":"195366.77","vol_ccy":"19536.677","vol_ccy_quote":"37599388.33585","confirm":1},{"ts":1784750400000,"open":"1924.1","high":"1928.25","low":"1922","close":"1928.23","volume":"365374.2","vol_ccy":"36537.42","vol_ccy_quote":"70349358.36653","confirm":1},{"ts":1784751300000,"open":"1928.24","high":"1929.37","low":"1926.14","close":"1926.77","volume":"131855.06","vol_ccy":"13185.506","vol_ccy_quote":"25418628.53948","confirm":1},{"ts":1784752200000,"open":"1926.77","high":"1928.39","low":"1925.37","close":"1927.29","volume":"54902.76","vol_ccy":"5490.276","vol_ccy_quote":"10578523.38279","confirm":1},{"ts":1784753100000,"open":"1927.29","high":"1927.56","low":"1925.2","close":"1925.89","volume":"45157.24","vol_ccy":"4515.724","vol_ccy_quote":"8698355.4469","confirm":1},{"ts":1784754000000,"open":"1925.86","high":"1929.1","low":"1925.76","close":"1926.67","volume":"122172.25","vol_ccy":"12217.225","vol_ccy_quote":"23550677.99818","confirm":1},{"ts":1784754900000,"open":"1926.68","high":"1928.59","low":"1926.06","close":"1927.21","volume":"62914.17","vol_ccy":"6291.417","vol_ccy_quote":"12127735.54284","confirm":1},{"ts":1784755800000,"open":"1927.2","high":"1935.17","low":"1926.78","close":"1934.74","volume":"318802.57","vol_ccy":"31880.257","vol_ccy_quote":"61594641.63186","confirm":1},{"ts":1784756700000,"open":"1934.73","high":"1939.47","low":"1932.81","close":"1937.89","volume":"242736.37","vol_ccy":"24273.637","vol_ccy_quote":"47006032.54591","confirm":1},{"ts":1784757600000,"open":"1937.9","high":"1938.38","low":"1933.32","close":"1935.35","volume":"142281.06","vol_ccy":"14228.106","vol_ccy_quote":"27539120.81147","confirm":1},{"ts":1784758500000,"open":"1935.34","high":"1935.7","low":"1932","close":"1935.32","volume":"74792.52","vol_ccy":"7479.252","vol_ccy_quote":"14462378.79309","confirm":1},{"ts":1784759400000,"open":"1935.33","high":"1935.33","low":"1929.6","close":"1932.17","volume":"128417.27","vol_ccy":"12841.727","vol_ccy_quote":"24808032.19662","confirm":1},{"ts":1784760300000,"open":"1932.17","high":"1938.09","low":"1932.11","close":"1937.5","volume":"182302.46","vol_ccy":"18230.246","vol_ccy_quote":"35286485.22044","confirm":1},{"ts":1784761200000,"open":"1937.5","high":"1937.74","low":"1922.09","close":"1924.66","volume":"474469.04","vol_ccy":"47446.904","vol_ccy_quote":"91550444.42168","confirm":1},{"ts":1784762100000,"open":"1924.66","high":"1929.71","low":"1922.4","close":"1927.84","volume":"260027.11","vol_ccy":"26002.711","vol_ccy_quote":"50091089.28304","confirm":1},{"ts":1784763000000,"open":"1927.83","high":"1930","low":"1927.34","close":"1928.95","volume":"89254.14","vol_ccy":"8925.414","vol_ccy_quote":"17215777.85266","confirm":1},{"ts":1784763900000,"open":"1928.96","high":"1933.86","low":"1928.09","close":"1933.48","volume":"129830.91","vol_ccy":"12983.091","vol_ccy_quote":"25079776.48347","confirm":1},{"ts":1784764800000,"open":"1933.49","high":"1937.7","low":"1932.41","close":"1934.33","volume":"278108.73","vol_ccy":"27810.873","vol_ccy_quote":"53816290.87842","confirm":1},{"ts":1784765700000,"open":"1934.33","high":"1940.97","low":"1931.43","close":"1937.46","volume":"404868.21","vol_ccy":"40486.821","vol_ccy_quote":"78421799.1476","confirm":1},{"ts":1784766600000,"open":"1937.46","high":"1939.34","low":"1934.71","close":"1934.79","volume":"195906.36","vol_ccy":"19590.636","vol_ccy_quote":"37944113.10528","confirm":1},{"ts":1784767500000,"open":"1934.79","high":"1936.8","low":"1931.2","close":"1931.2","volume":"174374.06","vol_ccy":"17437.406","vol_ccy_quote":"33719025.33165","confirm":1},{"ts":1784768400000,"open":"1931.2","high":"1935.89","low":"1930.1","close":"1932.29","volume":"205686.68","vol_ccy":"20568.668","vol_ccy_quote":"39741793.17134","confirm":1},{"ts":1784769300000,"open":"1932.29","high":"1934.13","low":"1927.34","close":"1932.69","volume":"279331.15","vol_ccy":"27933.115","vol_ccy_quote":"53919807.2165","confirm":1},{"ts":1784770200000,"open":"1932.68","high":"1933.58","low":"1925.68","close":"1927.2","volume":"283968.78","vol_ccy":"28396.878","vol_ccy_quote":"54740239.3614","confirm":1},{"ts":1784771100000,"open":"1927.2","high":"1929.5","low":"1926.67","close":"1927.59","volume":"136825.81","vol_ccy":"13682.581","vol_ccy_quote":"26383230.89736","confirm":1},{"ts":1784772000000,"open":"1927.59","high":"1928.71","low":"1924.15","close":"1924.6","volume":"246004","vol_ccy":"24600.4","vol_ccy_quote":"47382083.52645","confirm":1},{"ts":1784772900000,"open":"1924.6","high":"1925.94","low":"1920.77","close":"1923.61","volume":"300805.93","vol_ccy":"30080.593","vol_ccy_quote":"57854461.19381","confirm":1},{"ts":1784773800000,"open":"1923.6","high":"1927.25","low":"1923.01","close":"1925.2","volume":"186517.47","vol_ccy":"18651.747","vol_ccy_quote":"35908052.09653","confirm":1},{"ts":1784774700000,"open":"1925.21","high":"1927.5","low":"1924.85","close":"1926.78","volume":"138510.54","vol_ccy":"13851.054","vol_ccy_quote":"26681744.78859","confirm":1},{"ts":1784775600000,"open":"1926.79","high":"1927.17","low":"1919.45","close":"1920.91","volume":"314682.56","vol_ccy":"31468.256","vol_ccy_quote":"60496358.41787","confirm":1},{"ts":1784776500000,"open":"1920.92","high":"1923.9","low":"1919.43","close":"1921.74","volume":"254583.62","vol_ccy":"25458.362","vol_ccy_quote":"48911412.52091","confirm":1},{"ts":1784777400000,"open":"1921.74","high":"1924.21","low":"1920.56","close":"1921.82","volume":"166657.48","vol_ccy":"16665.748","vol_ccy_quote":"32041256.80125","confirm":1},{"ts":1784778300000,"open":"1921.82","high":"1922.08","low":"1916.49","close":"1919.58","volume":"502007.3","vol_ccy":"50200.73","vol_ccy_quote":"96327103.71333","confirm":1},{"ts":1784779200000,"open":"1919.57","high":"1921.74","low":"1917.4","close":"1921.61","volume":"227447.31","vol_ccy":"22744.731","vol_ccy_quote":"43658115.89281","confirm":1},{"ts":1784780100000,"open":"1921.61","high":"1925.29","low":"1920.39","close":"1924.22","volume":"258088.39","vol_ccy":"25808.839","vol_ccy_quote":"49630512.00921","confirm":1},{"ts":1784781000000,"open":"1924.23","high":"1924.32","low":"1920.8","close":"1921.59","volume":"135090.54","vol_ccy":"13509.054","vol_ccy_quote":"25967754.67352","confirm":1},{"ts":1784781900000,"open":"1921.6","high":"1922.73","low":"1917.82","close":"1918.93","volume":"169586.24","vol_ccy":"16958.624","vol_ccy_quote":"32551806.27579","confirm":1},{"ts":1784782800000,"open":"1918.93","high":"1920.35","low":"1917.36","close":"1919","volume":"149726.27","vol_ccy":"14972.627","vol_ccy_quote":"28726974.84031","confirm":1},{"ts":1784783700000,"open":"1919","high":"1925","low":"1917.53","close":"1924.99","volume":"309059.96","vol_ccy":"30905.996","vol_ccy_quote":"59393682.822","confirm":1},{"ts":1784784600000,"open":"1925","high":"1927.92","low":"1923.85","close":"1924.28","volume":"267201.64","vol_ccy":"26720.164","vol_ccy_quote":"51463787.39425","confirm":1},{"ts":1784785500000,"open":"1924.28","high":"1925","low":"1920.05","close":"1921.84","volume":"254965.91","vol_ccy":"25496.591","vol_ccy_quote":"49010169.49003","confirm":1},{"ts":1784786400000,"open":"1921.83","high":"1922.31","low":"1920","close":"1921.97","volume":"75026.3","vol_ccy":"7502.63","vol_ccy_quote":"14414871.2004","confirm":1},{"ts":1784787300000,"open":"1921.97","high":"1925.55","low":"1920.6","close":"1925.35","volume":"311999.05","vol_ccy":"31199.905","vol_ccy_quote":"60005330.49907","confirm":1},{"ts":1784788200000,"open":"1925.35","high":"1925.92","low":"1923","close":"1924.84","volume":"86190.48","vol_ccy":"8619.048","vol_ccy_quote":"16587732.94842","confirm":1},{"ts":1784789100000,"open":"1924.83","high":"1925.96","low":"1923.73","close":"1924.4","volume":"73080.23","vol_ccy":"7308.023","vol_ccy_quote":"14066191.7788","confirm":1},{"ts":1784790000000,"open":"1924.4","high":"1924.41","low":"1912.62","close":"1916.82","volume":"764271.59","vol_ccy":"76427.159","vol_ccy_quote":"146493231.24647","confirm":1},{"ts":1784790900000,"open":"1916.81","high":"1917.07","low":"1913.39","close":"1915.17","volume":"347572.27","vol_ccy":"34757.227","vol_ccy_quote":"66573166.2357","confirm":1},{"ts":1784791800000,"open":"1915.17","high":"1915.91","low":"1912.54","close":"1912.55","volume":"258878.74","vol_ccy":"25887.874","vol_ccy_quote":"49547601.51977","confirm":1},{"ts":1784792700000,"open":"1912.56","high":"1915.67","low":"1911.62","close":"1914.9","volume":"268467.93","vol_ccy":"26846.793","vol_ccy_quote":"51373896.92934","confirm":1},{"ts":1784793600000,"open":"1914.9","high":"1919.91","low":"1913.6","close":"1918.65","volume":"347550.19","vol_ccy":"34755.019","vol_ccy_quote":"66635904.55027","confirm":1},{"ts":1784794500000,"open":"1918.66","high":"1921.94","low":"1917.18","close":"1921.19","volume":"291054.28","vol_ccy":"29105.428","vol_ccy_quote":"55873973.99108","confirm":1},{"ts":1784795400000,"open":"1921.19","high":"1925.94","low":"1921.19","close":"1924.79","volume":"455218.98","vol_ccy":"45521.898","vol_ccy_quote":"87569756.93685","confirm":1},{"ts":1784796300000,"open":"1924.8","high":"1926.53","low":"1923.3","close":"1925.41","volume":"314345.32","vol_ccy":"31434.532","vol_ccy_quote":"60498860.81629","confirm":1},{"ts":1784797200000,"open":"1925.4","high":"1929.58","low":"1923.29","close":"1928.04","volume":"557883.95","vol_ccy":"55788.395","vol_ccy_quote":"107518131.01166","confirm":1},{"ts":1784798100000,"open":"1928.04","high":"1930.97","low":"1926.6","close":"1928.5","volume":"394562.56","vol_ccy":"39456.256","vol_ccy_quote":"76102673.9301","confirm":1},{"ts":1784799000000,"open":"1928.5","high":"1928.74","low":"1926.37","close":"1927.87","volume":"230163.95","vol_ccy":"23016.395","vol_ccy_quote":"44364676.31857","confirm":1},{"ts":1784799900000,"open":"1927.86","high":"1928.5","low":"1922.22","close":"1923.13","volume":"439627.19","vol_ccy":"43962.719","vol_ccy_quote":"84626519.70029","confirm":1},{"ts":1784800800000,"open":"1923.13","high":"1925.48","low":"1920.67","close":"1925.34","volume":"257532.38","vol_ccy":"25753.238","vol_ccy_quote":"49524295.79248","confirm":1},{"ts":1784801700000,"open":"1925.34","high":"1927.99","low":"1924.31","close":"1927.07","volume":"191552.19","vol_ccy":"19155.219","vol_ccy_quote":"36898648.70809","confirm":1},{"ts":1784802600000,"open":"1927.07","high":"1928.84","low":"1926.7","close":"1928.75","volume":"154386.26","vol_ccy":"15438.626","vol_ccy_quote":"29766567.37335","confirm":1},{"ts":1784803500000,"open":"1928.75","high":"1929.37","low":"1926.54","close":"1926.99","volume":"123648.89","vol_ccy":"12364.889","vol_ccy_quote":"23839380.25595","confirm":1},{"ts":1784804400000,"open":"1926.98","high":"1927.5","low":"1924.04","close":"1927.25","volume":"108515.51","vol_ccy":"10851.551","vol_ccy_quote":"20899472.23347","confirm":1},{"ts":1784805300000,"open":"1927.26","high":"1928","low":"1924.1","close":"1925.14","volume":"108063.23","vol_ccy":"10806.323","vol_ccy_quote":"20807728.59761","confirm":1},{"ts":1784806200000,"open":"1925.13","high":"1925.87","low":"1923.49","close":"1924.79","volume":"99501.55","vol_ccy":"9950.155","vol_ccy_quote":"19150533.03427","confirm":1},{"ts":1784807100000,"open":"1924.79","high":"1927.29","low":"1923.71","close":"1924.7","volume":"122756.52","vol_ccy":"12275.652","vol_ccy_quote":"23633281.84315","confirm":1},{"ts":1784808000000,"open":"1924.71","high":"1926.9","low":"1920.99","close":"1922.51","volume":"267039","vol_ccy":"26703.9","vol_ccy_quote":"51361878.00943","confirm":1},{"ts":1784808900000,"open":"1922.5","high":"1923.28","low":"1917.13","close":"1918.01","volume":"457031.98","vol_ccy":"45703.198","vol_ccy_quote":"87734584.68828","confirm":1},{"ts":1784809800000,"open":"1918","high":"1918","low":"1902.51","close":"1903.75","volume":"1979774","vol_ccy":"197977.4","vol_ccy_quote":"377895551.60199","confirm":1},{"ts":1784810700000,"open":"1903.75","high":"1904.87","low":"1893.4","close":"1903.59","volume":"1894351.04","vol_ccy":"189435.104","vol_ccy_quote":"359748025.49029","confirm":1},{"ts":1784811600000,"open":"1903.6","high":"1906.58","low":"1896.66","close":"1897.63","volume":"633867.74","vol_ccy":"63386.774","vol_ccy_quote":"120480923.98053","confirm":1},{"ts":1784812500000,"open":"1897.64","high":"1900.72","low":"1894.25","close":"1897.25","volume":"477773.04","vol_ccy":"47777.304","vol_ccy_quote":"90667891.29385","confirm":1},{"ts":1784813400000,"open":"1897.25","high":"1907.54","low":"1897","close":"1906.83","volume":"828591.66","vol_ccy":"82859.166","vol_ccy_quote":"157707771.20415","confirm":1},{"ts":1784814300000,"open":"1906.83","high":"1908.21","low":"1897.51","close":"1897.78","volume":"760618.36","vol_ccy":"76061.836","vol_ccy_quote":"144728443.97348","confirm":1},{"ts":1784815200000,"open":"1897.78","high":"1904.12","low":"1895.05","close":"1901.37","volume":"640576.5","vol_ccy":"64057.65","vol_ccy_quote":"121684870.56127","confirm":1},{"ts":1784816100000,"open":"1901.36","high":"1906.5","low":"1899.4","close":"1902.95","volume":"555764.87","vol_ccy":"55576.487","vol_ccy_quote":"105738973.17019","confirm":1},{"ts":1784817000000,"open":"1902.95","high":"1906.18","low":"1898.5","close":"1899.01","volume":"402393.51","vol_ccy":"40239.351","vol_ccy_quote":"76527610.56454","confirm":1},{"ts":1784817900000,"open":"1899","high":"1901","low":"1891.36","close":"1895.71","volume":"911190.44","vol_ccy":"91119.044","vol_ccy_quote":"172687697.35641","confirm":1},{"ts":1784818800000,"open":"1895.71","high":"1895.84","low":"1882.05","close":"1883.66","volume":"1644068.18","vol_ccy":"164406.818","vol_ccy_quote":"310411414.90756","confirm":1},{"ts":1784819700000,"open":"1883.66","high":"1897.01","low":"1883.02","close":"1891.89","volume":"1486389.09","vol_ccy":"148638.909","vol_ccy_quote":"281002964.78695","confirm":1},{"ts":1784820600000,"open":"1891.89","high":"1893.33","low":"1888","close":"1890.01","volume":"440610.94","vol_ccy":"44061.094","vol_ccy_quote":"83310236.50899","confirm":1},{"ts":1784821500000,"open":"1890","high":"1897.38","low":"1889.24","close":"1894.68","volume":"348151.42","vol_ccy":"34815.142","vol_ccy_quote":"65942443.96921","confirm":1},{"ts":1784822400000,"open":"1894.67","high":"1894.82","low":"1884","close":"1889.47","volume":"832517.02","vol_ccy":"83251.702","vol_ccy_quote":"157236109.13499","confirm":1},{"ts":1784823300000,"open":"1889.47","high":"1890","low":"1883.3","close":"1889.15","volume":"343422.59","vol_ccy":"34342.259","vol_ccy_quote":"64796437.75058","confirm":1},{"ts":1784824200000,"open":"1889.15","high":"1889.32","low":"1885.47","close":"1887.34","volume":"229064.06","vol_ccy":"22906.406","vol_ccy_quote":"43236770.46667","confirm":1},{"ts":1784825100000,"open":"1887.34","high":"1890.83","low":"1886.8","close":"1887.22","volume":"184771.63","vol_ccy":"18477.163","vol_ccy_quote":"34897226.16454","confirm":1},{"ts":1784826000000,"open":"1887.23","high":"1889.04","low":"1885","close":"1887.2","volume":"277009.88","vol_ccy":"27700.988","vol_ccy_quote":"52263222.50686","confirm":1},{"ts":1784826900000,"open":"1887.2","high":"1891.31","low":"1886.7","close":"1890.39","volume":"252445.1","vol_ccy":"25244.51","vol_ccy_quote":"47696997.43906","confirm":1},{"ts":1784827800000,"open":"1890.39","high":"1891.29","low":"1887.13","close":"1887.91","volume":"111932.85","vol_ccy":"11193.285","vol_ccy_quote":"21143741.20525","confirm":1},{"ts":1784828700000,"open":"1887.9","high":"1889.31","low":"1872","close":"1877.6","volume":"1128320.73","vol_ccy":"112832.073","vol_ccy_quote":"211987571.43129","confirm":1},{"ts":1784829600000,"open":"1877.59","high":"1879.68","low":"1874.88","close":"1878.26","volume":"495283.65","vol_ccy":"49528.365","vol_ccy_quote":"93026350.75636","confirm":1},{"ts":1784830500000,"open":"1878.25","high":"1879.94","low":"1875.12","close":"1879.52","volume":"326597.9","vol_ccy":"32659.79","vol_ccy_quote":"61311179.8856","confirm":1},{"ts":1784831400000,"open":"1879.51","high":"1883.54","low":"1875.96","close":"1878.07","volume":"405766.23","vol_ccy":"40576.623","vol_ccy_quote":"76286318.68406","confirm":1},{"ts":1784832300000,"open":"1878.08","high":"1882.58","low":"1878.07","close":"1879.99","volume":"146636.7","vol_ccy":"14663.67","vol_ccy_quote":"27573786.92648","confirm":1},{"ts":1784833200000,"open":"1880","high":"1882.5","low":"1873.77","close":"1875.57","volume":"204590.58","vol_ccy":"20459.058","vol_ccy_quote":"38424252.92911","confirm":1},{"ts":1784834100000,"open":"1875.56","high":"1880.61","low":"1875.44","close":"1880.5","volume":"119592.67","vol_ccy":"11959.267","vol_ccy_quote":"22465917.47897","confirm":1},{"ts":1784835000000,"open":"1880.49","high":"1881.8","low":"1874.01","close":"1875.03","volume":"171683.51","vol_ccy":"17168.351","vol_ccy_quote":"32229692.45157","confirm":1},{"ts":1784835900000,"open":"1875.02","high":"1875.38","low":"1867.51","close":"1874.67","volume":"692507.47","vol_ccy":"69250.747","vol_ccy_quote":"129585416.75432","confirm":1},{"ts":1784836800000,"open":"1874.66","high":"1884.45","low":"1873.81","close":"1882.88","volume":"391601.57","vol_ccy":"39160.157","vol_ccy_quote":"73606045.5935","confirm":1},{"ts":1784837700000,"open":"1882.88","high":"1887.93","low":"1882.45","close":"1886.7","volume":"235691.16","vol_ccy":"23569.116","vol_ccy_quote":"44438983.97001","confirm":1},{"ts":1784838600000,"open":"1886.69","high":"1886.7","low":"1883.35","close":"1883.7","volume":"107330.45","vol_ccy":"10733.045","vol_ccy_quote":"20234275.49276","confirm":1},{"ts":1784839500000,"open":"1883.7","high":"1885.84","low":"1883.23","close":"1884.93","volume":"63727.28","vol_ccy":"6372.728","vol_ccy_quote":"12011035.92547","confirm":1},{"ts":1784840400000,"open":"1884.93","high":"1888.31","low":"1880.82","close":"1881.72","volume":"252415.42","vol_ccy":"25241.542","vol_ccy_quote":"47573533.23125","confirm":1},{"ts":1784841300000,"open":"1881.72","high":"1883.5","low":"1879.66","close":"1881.84","volume":"108716.5","vol_ccy":"10871.65","vol_ccy_quote":"20456597.54592","confirm":1},{"ts":1784842200000,"open":"1881.85","high":"1883.26","low":"1880","close":"1881.3","volume":"115482.48","vol_ccy":"11548.248","vol_ccy_quote":"21723644.84036","confirm":1},{"ts":1784843100000,"open":"1881.3","high":"1882.71","low":"1879.73","close":"1881.8","volume":"106764.43","vol_ccy":"10676.443","vol_ccy_quote":"20085110.95981","confirm":1},{"ts":1784844000000,"open":"1881.8","high":"1883.26","low":"1876.05","close":"1877.45","volume":"204684.84","vol_ccy":"20468.484","vol_ccy_quote":"38478058.00654","confirm":1},{"ts":1784844900000,"open":"1877.45","high":"1881.59","low":"1872.54","close":"1879.19","volume":"406703.01","vol_ccy":"40670.301","vol_ccy_quote":"76320855.18393","confirm":1},{"ts":1784845800000,"open":"1879.19","high":"1882.89","low":"1879.19","close":"1882.5","volume":"124687.18","vol_ccy":"12468.718","vol_ccy_quote":"23461327.57836","confirm":1},{"ts":1784846700000,"open":"1882.51","high":"1882.64","low":"1880.14","close":"1882.53","volume":"54487.94","vol_ccy":"5448.794","vol_ccy_quote":"10252660.53839","confirm":1},{"ts":1784847600000,"open":"1882.52","high":"1883.65","low":"1881.24","close":"1882.17","volume":"116287.33","vol_ccy":"11628.733","vol_ccy_quote":"21890535.00915","confirm":1},{"ts":1784848500000,"open":"1882.17","high":"1883.78","low":"1881.26","close":"1881.99","volume":"83666.67","vol_ccy":"8366.667","vol_ccy_quote":"15747947.16347","confirm":1},{"ts":1784849400000,"open":"1882","high":"1883.19","low":"1880","close":"1880.92","volume":"77590.47","vol_ccy":"7759.047","vol_ccy_quote":"14597108.60722","confirm":1},{"ts":1784850300000,"open":"1880.92","high":"1881.7","low":"1874.7","close":"1877.45","volume":"255270.23","vol_ccy":"25527.023","vol_ccy_quote":"47914061.79949","confirm":1},{"ts":1784851200000,"open":"1877.45","high":"1878.3","low":"1871.1","close":"1873.61","volume":"368087.81","vol_ccy":"36808.781","vol_ccy_quote":"68985186.62805","confirm":1},{"ts":1784852100000,"open":"1873.6","high":"1876.66","low":"1870.1","close":"1870.4","volume":"211494.82","vol_ccy":"21149.482","vol_ccy_quote":"39621559.36468","confirm":1},{"ts":1784853000000,"open":"1870.39","high":"1871.34","low":"1858.22","close":"1865","volume":"1425826.67","vol_ccy":"142582.667","vol_ccy_quote":"265817407.98456","confirm":1},{"ts":1784853900000,"open":"1864.99","high":"1870.66","low":"1864.99","close":"1870.36","volume":"247776.55","vol_ccy":"24777.655","vol_ccy_quote":"46283395.97012","confirm":1},{"ts":1784854800000,"open":"1870.36","high":"1875.78","low":"1869.43","close":"1872.86","volume":"400653.75","vol_ccy":"40065.375","vol_ccy_quote":"75049497.1332","confirm":1},{"ts":1784855700000,"open":"1872.85","high":"1876.69","low":"1870.8","close":"1872.28","volume":"245142.47","vol_ccy":"24514.247","vol_ccy_quote":"45921466.39272","confirm":1},{"ts":1784856600000,"open":"1872.28","high":"1876.59","low":"1871.18","close":"1875.11","volume":"174551.26","vol_ccy":"17455.126","vol_ccy_quote":"32718056.95834","confirm":1},{"ts":1784857500000,"open":"1875.11","high":"1875.81","low":"1871.56","close":"1871.73","volume":"139658.24","vol_ccy":"13965.824","vol_ccy_quote":"26168070.55325","confirm":1},{"ts":1784858400000,"open":"1871.72","high":"1877.46","low":"1871.1","close":"1876.16","volume":"227179.16","vol_ccy":"22717.916","vol_ccy_quote":"42584347.22733","confirm":1},{"ts":1784859300000,"open":"1876.17","high":"1876.17","low":"1871.05","close":"1874.69","volume":"160701.2","vol_ccy":"16070.12","vol_ccy_quote":"30113614.43449","confirm":1},{"ts":1784860200000,"open":"1874.7","high":"1874.9","low":"1865.69","close":"1869.38","volume":"352119.27","vol_ccy":"35211.927","vol_ccy_quote":"65795897.02849","confirm":1},{"ts":1784861100000,"open":"1869.38","high":"1870","low":"1863.85","close":"1868.84","volume":"323436.28","vol_ccy":"32343.628","vol_ccy_quote":"60359360.08823","confirm":1},{"ts":1784862000000,"open":"1868.84","high":"1876.66","low":"1867.44","close":"1875.18","volume":"370582.14","vol_ccy":"37058.214","vol_ccy_quote":"69418428.8565","confirm":1},{"ts":1784862900000,"open":"1875.18","high":"1880.81","low":"1874.88","close":"1877.97","volume":"380452.86","vol_ccy":"38045.286","vol_ccy_quote":"71443528.93145","confirm":1},{"ts":1784863800000,"open":"1877.98","high":"1879.96","low":"1876.71","close":"1879.95","volume":"180743.84","vol_ccy":"18074.384","vol_ccy_quote":"33947035.8628","confirm":1},{"ts":1784864700000,"open":"1879.95","high":"1880.48","low":"1878.25","close":"1879.6","volume":"157006.01","vol_ccy":"15700.601","vol_ccy_quote":"29507345.64107","confirm":1},{"ts":1784865600000,"open":"1879.61","high":"1880.2","low":"1877.9","close":"1877.91","volume":"129224.39","vol_ccy":"12922.439","vol_ccy_quote":"24279533.61483","confirm":1},{"ts":1784866500000,"open":"1877.9","high":"1881.18","low":"1876.4","close":"1879","volume":"194105.21","vol_ccy":"19410.521","vol_ccy_quote":"36462642.34008","confirm":1},{"ts":1784867400000,"open":"1879","high":"1879.99","low":"1874","close":"1875.61","volume":"194628.49","vol_ccy":"19462.849","vol_ccy_quote":"36522601.00141","confirm":1},{"ts":1784868300000,"open":"1875.61","high":"1876.36","low":"1873.7","close":"1875.07","volume":"106410.79","vol_ccy":"10641.079","vol_ccy_quote":"19952573.14696","confirm":1},{"ts":1784869200000,"open":"1875.07","high":"1880","low":"1872.41","close":"1878.9","volume":"315591.53","vol_ccy":"31559.153","vol_ccy_quote":"59246444.93126","confirm":1},{"ts":1784870100000,"open":"1878.9","high":"1880.36","low":"1878.48","close":"1878.87","volume":"119708.96","vol_ccy":"11970.896","vol_ccy_quote":"22498236.10121","confirm":1},{"ts":1784871000000,"open":"1878.87","high":"1880.28","low":"1876.41","close":"1879.69","volume":"115310.77","vol_ccy":"11531.077","vol_ccy_quote":"21662139.95706","confirm":1},{"ts":1784871900000,"open":"1879.69","high":"1881.21","low":"1877.7","close":"1879.92","volume":"161333.24","vol_ccy":"16133.324","vol_ccy_quote":"30325404.39403","confirm":1},{"ts":1784872800000,"open":"1879.91","high":"1881.99","low":"1877.6","close":"1880.67","volume":"210551.34","vol_ccy":"21055.134","vol_ccy_quote":"39582110.78101","confirm":1},{"ts":1784873700000,"open":"1880.67","high":"1885.94","low":"1880","close":"1883.18","volume":"414597.74","vol_ccy":"41459.774","vol_ccy_quote":"78094646.23802","confirm":1},{"ts":1784874600000,"open":"1883.18","high":"1886.88","low":"1881.27","close":"1885.2","volume":"321423.29","vol_ccy":"32142.329","vol_ccy_quote":"60594155.81146","confirm":1},{"ts":1784875500000,"open":"1885.2","high":"1887.5","low":"1884.25","close":"1887.04","volume":"179637.51","vol_ccy":"17963.751","vol_ccy_quote":"33874825.70538","confirm":1},{"ts":1784876400000,"open":"1887.05","high":"1908.99","low":"1887.05","close":"1907.58","volume":"1969462.06","vol_ccy":"196946.206","vol_ccy_quote":"374081308.15919","confirm":1},{"ts":1784877300000,"open":"1907.58","high":"1907.58","low":"1895.27","close":"1897.01","volume":"976010.43","vol_ccy":"97601.043","vol_ccy_quote":"185528498.56021","confirm":1},{"ts":1784878200000,"open":"1897.01","high":"1901.16","low":"1887.23","close":"1890.11","volume":"1157586.26","vol_ccy":"115758.626","vol_ccy_quote":"219139816.54064","confirm":1},{"ts":1784879100000,"open":"1890.11","high":"1895.99","low":"1890","close":"1895.15","volume":"414901.43","vol_ccy":"41490.143","vol_ccy_quote":"78559607.564","confirm":1},{"ts":1784880000000,"open":"1895.16","high":"1895.29","low":"1891.56","close":"1892.69","volume":"271862.46","vol_ccy":"27186.246","vol_ccy_quote":"51466575.75716","confirm":1},{"ts":1784880900000,"open":"1892.69","high":"1893.53","low":"1885.18","close":"1889.36","volume":"417414.88","vol_ccy":"41741.488","vol_ccy_quote":"78838184.22093","confirm":1},{"ts":1784881800000,"open":"1889.36","high":"1891.87","low":"1889.12","close":"1891.87","volume":"159046.19","vol_ccy":"15904.619","vol_ccy_quote":"30070823.88578","confirm":1},{"ts":1784882700000,"open":"1891.87","high":"1891.89","low":"1887.09","close":"1887.22","volume":"140821","vol_ccy":"14082.1","vol_ccy_quote":"26603685.36279","confirm":1},{"ts":1784883600000,"open":"1887.22","high":"1888.35","low":"1881.25","close":"1881.67","volume":"529227.02","vol_ccy":"52922.702","vol_ccy_quote":"99712818.46463","confirm":1},{"ts":1784884500000,"open":"1881.67","high":"1883.3","low":"1876.26","close":"1881.81","volume":"559302.55","vol_ccy":"55930.255","vol_ccy_quote":"105165532.58914","confirm":1},{"ts":1784885400000,"open":"1881.82","high":"1886.32","low":"1881","close":"1885","volume":"281197.52","vol_ccy":"28119.752","vol_ccy_quote":"52968920.19055","confirm":1},{"ts":1784886300000,"open":"1885","high":"1887.82","low":"1884.28","close":"1887.23","volume":"203214.54","vol_ccy":"20321.454","vol_ccy_quote":"38335431.56948","confirm":1},{"ts":1784887200000,"open":"1887.22","high":"1887.78","low":"1881.65","close":"1882.05","volume":"174170.65","vol_ccy":"17417.065","vol_ccy_quote":"32822697.84656","confirm":1},{"ts":1784888100000,"open":"1882.04","high":"1885","low":"1880.73","close":"1884.15","volume":"147287.18","vol_ccy":"14728.718","vol_ccy_quote":"27733061.28919","confirm":1},{"ts":1784889000000,"open":"1884.14","high":"1885.7","low":"1883","close":"1883.01","volume":"136446.64","vol_ccy":"13644.664","vol_ccy_quote":"25712546.41733","confirm":1},{"ts":1784889900000,"open":"1883.01","high":"1884.17","low":"1879.15","close":"1882.67","volume":"169888.92","vol_ccy":"16988.892","vol_ccy_quote":"31967047.40655","confirm":1},{"ts":1784890800000,"open":"1882.67","high":"1883.38","low":"1878.66","close":"1880.05","volume":"199860.19","vol_ccy":"19986.019","vol_ccy_quote":"37595410.10237","confirm":1},{"ts":1784891700000,"open":"1880.05","high":"1883","low":"1880.03","close":"1880.55","volume":"117037.32","vol_ccy":"11703.732","vol_ccy_quote":"22022097.12762","confirm":1},{"ts":1784892600000,"open":"1880.55","high":"1881.36","low":"1877.5","close":"1877.83","volume":"252716.87","vol_ccy":"25271.687","vol_ccy_quote":"47492962.41035","confirm":1},{"ts":1784893500000,"open":"1877.83","high":"1883.6","low":"1875.02","close":"1882.9","volume":"414012.76","vol_ccy":"41401.276","vol_ccy_quote":"77800640.39324","confirm":1},{"ts":1784894400000,"open":"1882.9","high":"1884.39","low":"1880.5","close":"1882.84","volume":"131808.53","vol_ccy":"13180.853","vol_ccy_quote":"24812761.15814","confirm":1},{"ts":1784895300000,"open":"1882.84","high":"1885.08","low":"1881.47","close":"1881.88","volume":"189721.42","vol_ccy":"18972.142","vol_ccy_quote":"35733037.35414","confirm":1},{"ts":1784896200000,"open":"1881.88","high":"1883.44","low":"1876.87","close":"1877.12","volume":"213347.01","vol_ccy":"21334.701","vol_ccy_quote":"40097845.70733","confirm":1},{"ts":1784897100000,"open":"1877.12","high":"1878.49","low":"1871","close":"1871.78","volume":"739128.23","vol_ccy":"73912.823","vol_ccy_quote":"138504218.21637","confirm":1},{"ts":1784898000000,"open":"1871.77","high":"1874.52","low":"1855.29","close":"1861.66","volume":"1926617.52","vol_ccy":"192661.752","vol_ccy_quote":"359021660.42076","confirm":1},{"ts":1784898900000,"open":"1861.65","high":"1869.82","low":"1861.15","close":"1865.99","volume":"674642.47","vol_ccy":"67464.247","vol_ccy_quote":"125906669.25906","confirm":1},{"ts":1784899800000,"open":"1865.99","high":"1867.65","low":"1857.51","close":"1864.88","volume":"855676.11","vol_ccy":"85567.611","vol_ccy_quote":"159352408.45753","confirm":1},{"ts":1784900700000,"open":"1864.88","high":"1866.57","low":"1847.07","close":"1857.13","volume":"1746954.67","vol_ccy":"174695.467","vol_ccy_quote":"323864477.93795","confirm":1},{"ts":1784901600000,"open":"1857.12","high":"1862.38","low":"1853.92","close":"1856.05","volume":"908554.51","vol_ccy":"90855.451","vol_ccy_quote":"168828023.24847","confirm":1},{"ts":1784902500000,"open":"1856.05","high":"1857.9","low":"1849.14","close":"1857.07","volume":"754518.07","vol_ccy":"75451.807","vol_ccy_quote":"139810764.52748","confirm":1},{"ts":1784903400000,"open":"1857.07","high":"1857.7","low":"1851.08","close":"1851.36","volume":"493559.8","vol_ccy":"49355.98","vol_ccy_quote":"91515197.39504","confirm":1},{"ts":1784904300000,"open":"1851.36","high":"1862.4","low":"1846.9","close":"1862.02","volume":"818610.7","vol_ccy":"81861.07","vol_ccy_quote":"151797659.30633","confirm":1},{"ts":1784905200000,"open":"1862.01","high":"1864.89","low":"1853.22","close":"1864.33","volume":"659713.61","vol_ccy":"65971.361","vol_ccy_quote":"122598975.0056","confirm":1},{"ts":1784906100000,"open":"1864.33","high":"1867.5","low":"1858.69","close":"1864.43","volume":"797275.98","vol_ccy":"79727.598","vol_ccy_quote":"148612703.57511","confirm":1},{"ts":1784907000000,"open":"1864.43","high":"1868.58","low":"1862.69","close":"1863.66","volume":"546795.42","vol_ccy":"54679.542","vol_ccy_quote":"102000558.83677","confirm":1},{"ts":1784907900000,"open":"1863.66","high":"1865.25","low":"1858.81","close":"1861.17","volume":"398890.4","vol_ccy":"39889.04","vol_ccy_quote":"74273306.08619","confirm":1},{"ts":1784908800000,"open":"1861.16","high":"1865.33","low":"1858.1","close":"1861.49","volume":"364279.61","vol_ccy":"36427.961","vol_ccy_quote":"67810623.33499","confirm":1},{"ts":1784909700000,"open":"1861.5","high":"1863.18","low":"1859.6","close":"1860","volume":"124927.3","vol_ccy":"12492.73","vol_ccy_quote":"23255160.60421","confirm":1},{"ts":1784910600000,"open":"1860.01","high":"1860.01","low":"1855.4","close":"1856.22","volume":"314513.43","vol_ccy":"31451.343","vol_ccy_quote":"58409099.57379","confirm":1},{"ts":1784911500000,"open":"1856.21","high":"1858.68","low":"1852.46","close":"1856.57","volume":"455275.55","vol_ccy":"45527.555","vol_ccy_quote":"84459314.49326","confirm":1},{"ts":1784912400000,"open":"1856.57","high":"1857.99","low":"1854.26","close":"1856.89","volume":"248448.96","vol_ccy":"24844.896","vol_ccy_quote":"46115745.93982","confirm":1},{"ts":1784913300000,"open":"1856.9","high":"1863.61","low":"1856.47","close":"1862.2","volume":"286453.25","vol_ccy":"28645.325","vol_ccy_quote":"53295064.64414","confirm":1},{"ts":1784914200000,"open":"1862.2","high":"1865.66","low":"1861.61","close":"1862.7","volume":"146236.8","vol_ccy":"14623.68","vol_ccy_quote":"27249981.17416","confirm":1},{"ts":1784915100000,"open":"1862.7","high":"1865.76","low":"1861.36","close":"1865.73","volume":"198401.29","vol_ccy":"19840.129","vol_ccy_quote":"36974722.38409","confirm":1},{"ts":1784916000000,"open":"1865.73","high":"1866.15","low":"1863.18","close":"1864.26","volume":"118462.87","vol_ccy":"11846.287","vol_ccy_quote":"22084667.71426","confirm":1},{"ts":1784916900000,"open":"1864.27","high":"1864.27","low":"1859.62","close":"1860.5","volume":"183597.46","vol_ccy":"18359.746","vol_ccy_quote":"34176598.80771","confirm":1},{"ts":1784917800000,"open":"1860.5","high":"1861.67","low":"1857.57","close":"1859.01","volume":"212142.87","vol_ccy":"21214.287","vol_ccy_quote":"39445867.58616","confirm":1},{"ts":1784918700000,"open":"1859.01","high":"1863.23","low":"1858.5","close":"1861.78","volume":"108689.17","vol_ccy":"10868.917","vol_ccy_quote":"20231546.27131","confirm":1},{"ts":1784919600000,"open":"1861.78","high":"1862.89","low":"1857.01","close":"1857.22","volume":"122389.15","vol_ccy":"12238.915","vol_ccy_quote":"22755954.41955","confirm":1},{"ts":1784920500000,"open":"1857.22","high":"1860.83","low":"1857.01","close":"1860.38","volume":"86824.1","vol_ccy":"8682.41","vol_ccy_quote":"16139661.06398","confirm":1},{"ts":1784921400000,"open":"1860.38","high":"1863.5","low":"1860.1","close":"1862.54","volume":"91043.95","vol_ccy":"9104.395","vol_ccy_quote":"16951842.71118","confirm":1},{"ts":1784922300000,"open":"1862.54","high":"1863.31","low":"1861","close":"1862.71","volume":"83194.39","vol_ccy":"8319.439","vol_ccy_quote":"15492234.01937","confirm":1},{"ts":1784923200000,"open":"1862.71","high":"1864.47","low":"1861.09","close":"1862.26","volume":"108013.52","vol_ccy":"10801.352","vol_ccy_quote":"20119476.83006","confirm":1},{"ts":1784924100000,"open":"1862.26","high":"1864.22","low":"1861.94","close":"1862.19","volume":"67430.93","vol_ccy":"6743.093","vol_ccy_quote":"12563771.85123","confirm":1},{"ts":1784925000000,"open":"1862.18","high":"1862.32","low":"1859.2","close":"1860.93","volume":"104641.61","vol_ccy":"10464.161","vol_ccy_quote":"19473191.29431","confirm":1},{"ts":1784925900000,"open":"1860.93","high":"1861.31","low":"1857.14","close":"1859.95","volume":"143825.04","vol_ccy":"14382.504","vol_ccy_quote":"26736805.29415","confirm":1},{"ts":1784926800000,"open":"1859.95","high":"1860.96","low":"1857.81","close":"1858.57","volume":"95441.61","vol_ccy":"9544.161","vol_ccy_quote":"17743843.39224","confirm":1},{"ts":1784927700000,"open":"1858.57","high":"1860.2","low":"1857.61","close":"1859.16","volume":"96723.26","vol_ccy":"9672.326","vol_ccy_quote":"17981309.39993","confirm":1},{"ts":1784928600000,"open":"1859.16","high":"1860.45","low":"1858","close":"1859","volume":"145948.24","vol_ccy":"14594.824","vol_ccy_quote":"27133774.56497","confirm":1},{"ts":1784929500000,"open":"1859.01","high":"1859.17","low":"1856.09","close":"1856.88","volume":"140385.76","vol_ccy":"14038.576","vol_ccy_quote":"26077724.68482","confirm":1},{"ts":1784930400000,"open":"1856.88","high":"1859.08","low":"1855.74","close":"1858.52","volume":"119708.69","vol_ccy":"11970.869","vol_ccy_quote":"22239067.91752","confirm":1},{"ts":1784931300000,"open":"1858.51","high":"1859","low":"1857.57","close":"1858.6","volume":"45385.64","vol_ccy":"4538.564","vol_ccy_quote":"8433943.54883","confirm":1},{"ts":1784932200000,"open":"1858.6","high":"1860.8","low":"1858.6","close":"1860.15","volume":"92863.91","vol_ccy":"9286.391","vol_ccy_quote":"17271459.67484","confirm":1},{"ts":1784933100000,"open":"1860.14","high":"1860.36","low":"1858.5","close":"1858.65","volume":"48930.4","vol_ccy":"4893.04","vol_ccy_quote":"9097381.11341","confirm":1},{"ts":1784934000000,"open":"1858.64","high":"1860.09","low":"1858.09","close":"1859.03","volume":"50185.05","vol_ccy":"5018.505","vol_ccy_quote":"9330046.85875","confirm":1},{"ts":1784934900000,"open":"1859.02","high":"1860.65","low":"1858.5","close":"1860.18","volume":"46258.51","vol_ccy":"4625.851","vol_ccy_quote":"8604452.95866","confirm":1},{"ts":1784935800000,"open":"1860.18","high":"1860.94","low":"1858.58","close":"1860.34","volume":"58028.35","vol_ccy":"5802.835","vol_ccy_quote":"10792157.16615","confirm":1},{"ts":1784936700000,"open":"1860.33","high":"1861.2","low":"1859.49","close":"1860.75","volume":"35938.03","vol_ccy":"3593.803","vol_ccy_quote":"6686354.4894","confirm":1},{"ts":1784937600000,"open":"1860.74","high":"1862.99","low":"1860.09","close":"1862.05","volume":"72951","vol_ccy":"7295.1","vol_ccy_quote":"13582593.17053","confirm":1},{"ts":1784938500000,"open":"1862.05","high":"1863.55","low":"1861.39","close":"1863","volume":"74756.52","vol_ccy":"7475.652","vol_ccy_quote":"13925243.26968","confirm":1},{"ts":1784939400000,"open":"1863","high":"1863.95","low":"1858.94","close":"1859.5","volume":"239678.47","vol_ccy":"23967.847","vol_ccy_quote":"44606007.54812","confirm":1},{"ts":1784940300000,"open":"1859.49","high":"1860","low":"1856.13","close":"1859.5","volume":"303732.72","vol_ccy":"30373.272","vol_ccy_quote":"56442424.37347","confirm":1},{"ts":1784941200000,"open":"1859.49","high":"1862.92","low":"1857.43","close":"1858.62","volume":"220506.71","vol_ccy":"22050.671","vol_ccy_quote":"41023066.59566","confirm":1},{"ts":1784942100000,"open":"1858.63","high":"1859.67","low":"1857.24","close":"1859.01","volume":"143406.85","vol_ccy":"14340.685","vol_ccy_quote":"26648422.47222","confirm":1},{"ts":1784943000000,"open":"1859","high":"1861.31","low":"1858.36","close":"1860.99","volume":"93529.25","vol_ccy":"9352.925","vol_ccy_quote":"17399616.10083","confirm":1},{"ts":1784943900000,"open":"1860.99","high":"1861.59","low":"1858.94","close":"1859.31","volume":"64692.35","vol_ccy":"6469.235","vol_ccy_quote":"12035473.70372","confirm":1},{"ts":1784944800000,"open":"1859.3","high":"1860.99","low":"1858.94","close":"1859.27","volume":"54084.03","vol_ccy":"5408.403","vol_ccy_quote":"10057352.53811","confirm":1},{"ts":1784945700000,"open":"1859.27","high":"1860","low":"1857.43","close":"1860","volume":"90722.19","vol_ccy":"9072.219","vol_ccy_quote":"16860974.06284","confirm":1},{"ts":1784946600000,"open":"1860","high":"1860.39","low":"1858.09","close":"1859.76","volume":"61789.93","vol_ccy":"6178.993","vol_ccy_quote":"11489144.60274","confirm":1},{"ts":1784947500000,"open":"1859.77","high":"1859.95","low":"1857.55","close":"1858.71","volume":"64937.57","vol_ccy":"6493.757","vol_ccy_quote":"12068139.4454","confirm":1},{"ts":1784948400000,"open":"1858.7","high":"1859.55","low":"1857.14","close":"1858.74","volume":"88802.01","vol_ccy":"8880.201","vol_ccy_quote":"16501077.64817","confirm":1},{"ts":1784949300000,"open":"1858.73","high":"1859.78","low":"1858.01","close":"1858.48","volume":"49629.1","vol_ccy":"4962.91","vol_ccy_quote":"9225430.25116","confirm":1},{"ts":1784950200000,"open":"1858.48","high":"1859.4","low":"1857.58","close":"1858.85","volume":"54021.57","vol_ccy":"5402.157","vol_ccy_quote":"10039916.96935","confirm":1},{"ts":1784951100000,"open":"1858.84","high":"1858.85","low":"1854.5","close":"1857.87","volume":"176202.57","vol_ccy":"17620.257","vol_ccy_quote":"32716742.93742","confirm":1},{"ts":1784952000000,"open":"1857.88","high":"1860","low":"1857.87","close":"1859.99","volume":"78584.7","vol_ccy":"7858.47","vol_ccy_quote":"14611243.234","confirm":1},{"ts":1784952900000,"open":"1860","high":"1860.77","low":"1858.53","close":"1859.06","volume":"73758.66","vol_ccy":"7375.866","vol_ccy_quote":"13716245.79931","confirm":1},{"ts":1784953800000,"open":"1859.05","high":"1861.27","low":"1857.63","close":"1860.57","volume":"75457.89","vol_ccy":"7545.789","vol_ccy_quote":"14034998.9027","confirm":1},{"ts":1784954700000,"open":"1860.57","high":"1861.75","low":"1859.97","close":"1860.5","volume":"75944.04","vol_ccy":"7594.404","vol_ccy_quote":"14131358.11235","confirm":1},{"ts":1784955600000,"open":"1860.49","high":"1862.15","low":"1859.64","close":"1859.83","volume":"122773.51","vol_ccy":"12277.351","vol_ccy_quote":"22853324.61237","confirm":1},{"ts":1784956500000,"open":"1859.82","high":"1860.65","low":"1859.4","close":"1859.9","volume":"59157.32","vol_ccy":"5915.732","vol_ccy_quote":"11003371.54032","confirm":1},{"ts":1784957400000,"open":"1859.9","high":"1859.94","low":"1856.5","close":"1857.53","volume":"169066.12","vol_ccy":"16906.612","vol_ccy_quote":"31410077.20213","confirm":1},{"ts":1784958300000,"open":"1857.54","high":"1858","low":"1856.06","close":"1857.81","volume":"80790.47","vol_ccy":"8079.047","vol_ccy_quote":"15004500.95463","confirm":1},{"ts":1784959200000,"open":"1857.8","high":"1858.84","low":"1857.12","close":"1858.79","volume":"57040.95","vol_ccy":"5704.095","vol_ccy_quote":"10599837.94181","confirm":1},{"ts":1784960100000,"open":"1858.79","high":"1859.5","low":"1855.52","close":"1856.07","volume":"138252.04","vol_ccy":"13825.204","vol_ccy_quote":"25674883.77189","confirm":1},{"ts":1784961000000,"open":"1856.07","high":"1856.49","low":"1854.31","close":"1854.83","volume":"148415.46","vol_ccy":"14841.546","vol_ccy_quote":"27535577.1594","confirm":1},{"ts":1784961900000,"open":"1854.83","high":"1858","low":"1853.66","close":"1857.7","volume":"110140.36","vol_ccy":"11014.036","vol_ccy_quote":"20433791.08257","confirm":1},{"ts":1784962800000,"open":"1857.7","high":"1857.9","low":"1856.61","close":"1856.82","volume":"96145.4","vol_ccy":"9614.54","vol_ccy_quote":"17856156.47795","confirm":1},{"ts":1784963700000,"open":"1856.83","high":"1857.62","low":"1855.88","close":"1856.31","volume":"57345.98","vol_ccy":"5734.598","vol_ccy_quote":"10648106.16778","confirm":1},{"ts":1784964600000,"open":"1856.31","high":"1857.27","low":"1855.5","close":"1856.36","volume":"60897.63","vol_ccy":"6089.763","vol_ccy_quote":"11306223.97093","confirm":1},{"ts":1784965500000,"open":"1856.36","high":"1857.14","low":"1855.2","close":"1855.2","volume":"60145.83","vol_ccy":"6014.583","vol_ccy_quote":"11164065.44576","confirm":1},{"ts":1784966400000,"open":"1855.2","high":"1855.34","low":"1852.01","close":"1853.7","volume":"195111.15","vol_ccy":"19511.115","vol_ccy_quote":"36165469.91527","confirm":1},{"ts":1784967300000,"open":"1853.7","high":"1855.49","low":"1853.69","close":"1855.15","volume":"48492.49","vol_ccy":"4849.249","vol_ccy_quote":"8993822.30843","confirm":1},{"ts":1784968200000,"open":"1855.15","high":"1855.4","low":"1853.6","close":"1854.43","volume":"53776.21","vol_ccy":"5377.621","vol_ccy_quote":"9973136.40089","confirm":1},{"ts":1784969100000,"open":"1854.43","high":"1854.71","low":"1850.46","close":"1853.1","volume":"216872.76","vol_ccy":"21687.276","vol_ccy_quote":"40170211.04331","confirm":1},{"ts":1784970000000,"open":"1853.1","high":"1854.11","low":"1850.75","close":"1853.45","volume":"146903.74","vol_ccy":"14690.374","vol_ccy_quote":"27213099.92007","confirm":1},{"ts":1784970900000,"open":"1853.45","high":"1855.1","low":"1852.62","close":"1855.1","volume":"131132.38","vol_ccy":"13113.238","vol_ccy_quote":"24313699.07193","confirm":1},{"ts":1784971800000,"open":"1855.09","high":"1855.96","low":"1854.56","close":"1855.67","volume":"76735.72","vol_ccy":"7673.572","vol_ccy_quote":"14236676.52149","confirm":1},{"ts":1784972700000,"open":"1855.68","high":"1858.29","low":"1855.67","close":"1857.56","volume":"176846.39","vol_ccy":"17684.639","vol_ccy_quote":"32841894.96328","confirm":1},{"ts":1784973600000,"open":"1857.56","high":"1858.67","low":"1857.02","close":"1858.19","volume":"104459.13","vol_ccy":"10445.913","vol_ccy_quote":"19407118.31641","confirm":1},{"ts":1784974500000,"open":"1858.2","high":"1858.64","low":"1856.6","close":"1857.3","volume":"101696.63","vol_ccy":"10169.663","vol_ccy_quote":"18890916.66845","confirm":1},{"ts":1784975400000,"open":"1857.29","high":"1857.75","low":"1856","close":"1856.4","volume":"78176.79","vol_ccy":"7817.679","vol_ccy_quote":"14515025.96169","confirm":1},{"ts":1784976300000,"open":"1856.4","high":"1858.13","low":"1856.21","close":"1857.89","volume":"50620.61","vol_ccy":"5062.061","vol_ccy_quote":"9401458.34729","confirm":1},{"ts":1784977200000,"open":"1857.89","high":"1859.4","low":"1857.2","close":"1858.48","volume":"153177.36","vol_ccy":"15317.736","vol_ccy_quote":"28470429.93147","confirm":1},{"ts":1784978100000,"open":"1858.48","high":"1858.86","low":"1857.45","close":"1857.45","volume":"47715.91","vol_ccy":"4771.591","vol_ccy_quote":"8866690.40982","confirm":1},{"ts":1784979000000,"open":"1857.45","high":"1858.85","low":"1856.67","close":"1857.32","volume":"44177.59","vol_ccy":"4417.759","vol_ccy_quote":"8206029.05935","confirm":1},{"ts":1784979900000,"open":"1857.32","high":"1858.2","low":"1856.76","close":"1856.98","volume":"80497.33","vol_ccy":"8049.733","vol_ccy_quote":"14953164.90863","confirm":1},{"ts":1784980800000,"open":"1856.99","high":"1857.59","low":"1856.01","close":"1857.49","volume":"84903.97","vol_ccy":"8490.397","vol_ccy_quote":"15765344.4152","confirm":1},{"ts":1784981700000,"open":"1857.5","high":"1857.97","low":"1856.25","close":"1857.15","volume":"68190.53","vol_ccy":"6819.053","vol_ccy_quote":"12665153.41196","confirm":1},{"ts":1784982600000,"open":"1857.15","high":"1857.7","low":"1856.36","close":"1857.52","volume":"40638.59","vol_ccy":"4063.859","vol_ccy_quote":"7546484.52748","confirm":1},{"ts":1784983500000,"open":"1857.52","high":"1859.66","low":"1856.95","close":"1859.33","volume":"75605.09","vol_ccy":"7560.509","vol_ccy_quote":"14051231.36221","confirm":1},{"ts":1784984400000,"open":"1859.32","high":"1862.8","low":"1859.13","close":"1862.09","volume":"342468.61","vol_ccy":"34246.861","vol_ccy_quote":"63743349.29986","confirm":1},{"ts":1784985300000,"open":"1862.09","high":"1864.72","low":"1861.47","close":"1863.19","volume":"240601.31","vol_ccy":"24060.131","vol_ccy_quote":"44821677.27716","confirm":1},{"ts":1784986200000,"open":"1863.18","high":"1867.99","low":"1862.28","close":"1867.42","volume":"305476.4","vol_ccy":"30547.64","vol_ccy_quote":"56980026.78762","confirm":1},{"ts":1784987100000,"open":"1867.41","high":"1871.98","low":"1864.17","close":"1866.39","volume":"714586.92","vol_ccy":"71458.692","vol_ccy_quote":"133490427.88197","confirm":1},{"ts":1784988000000,"open":"1866.38","high":"1866.6","low":"1864.27","close":"1866.52","volume":"176034.01","vol_ccy":"17603.401","vol_ccy_quote":"32838052.55204","confirm":1},{"ts":1784988900000,"open":"1866.52","high":"1867.38","low":"1864.44","close":"1865.82","volume":"154221.01","vol_ccy":"15422.101","vol_ccy_quote":"28772303.70659","confirm":1},{"ts":1784989800000,"open":"1865.83","high":"1868.44","low":"1865.81","close":"1867.45","volume":"121447.73","vol_ccy":"12144.773","vol_ccy_quote":"22674427.45588","confirm":1},{"ts":1784990700000,"open":"1867.46","high":"1868.56","low":"1866.15","close":"1867.89","volume":"73362.85","vol_ccy":"7336.285","vol_ccy_quote":"13699532.72797","confirm":1},{"ts":1784991600000,"open":"1867.88","high":"1869.48","low":"1866.22","close":"1867.88","volume":"113201.24","vol_ccy":"11320.124","vol_ccy_quote":"21144293.83444","confirm":1},{"ts":1784992500000,"open":"1867.88","high":"1870.76","low":"1867.5","close":"1867.51","volume":"151855.79","vol_ccy":"15185.579","vol_ccy_quote":"28382435.58608","confirm":1},{"ts":1784993400000,"open":"1867.52","high":"1870.22","low":"1866.48","close":"1869.36","volume":"134646.27","vol_ccy":"13464.627","vol_ccy_quote":"25160111.07323","confirm":1},{"ts":1784994300000,"open":"1869.36","high":"1870.06","low":"1866.61","close":"1867.06","volume":"72827.47","vol_ccy":"7282.747","vol_ccy_quote":"13603771.37871","confirm":1},{"ts":1784995200000,"open":"1867.05","high":"1868.6","low":"1864.72","close":"1867.76","volume":"157156.35","vol_ccy":"15715.635","vol_ccy_quote":"29328583.6436","confirm":1},{"ts":1784996100000,"open":"1867.77","high":"1867.77","low":"1863.77","close":"1864.93","volume":"123778.21","vol_ccy":"12377.821","vol_ccy_quote":"23088491.97023","confirm":1},{"ts":1784997000000,"open":"1864.93","high":"1868.32","low":"1864.57","close":"1868.32","volume":"78859.8","vol_ccy":"7885.98","vol_ccy_quote":"14718601.18886","confirm":1},{"ts":1784997900000,"open":"1868.31","high":"1870.04","low":"1865.8","close":"1867.32","volume":"126948.36","vol_ccy":"12694.836","vol_ccy_quote":"23716353.86441","confirm":1},{"ts":1784998800000,"open":"1867.31","high":"1868.9","low":"1867.17","close":"1868.44","volume":"70089.96","vol_ccy":"7008.996","vol_ccy_quote":"13092346.53072","confirm":1},{"ts":1784999700000,"open":"1868.45","high":"1871.7","low":"1868.01","close":"1870.61","volume":"138492.29","vol_ccy":"13849.229","vol_ccy_quote":"25899756.07272","confirm":1},{"ts":1785000600000,"open":"1870.61","high":"1874.2","low":"1869.66","close":"1872.93","volume":"375963.69","vol_ccy":"37596.369","vol_ccy_quote":"70401049.6757","confirm":1},{"ts":1785001500000,"open":"1872.94","high":"1874.88","low":"1871.49","close":"1872.25","volume":"185512.02","vol_ccy":"18551.202","vol_ccy_quote":"34744400.75735","confirm":1},{"ts":1785002400000,"open":"1872.26","high":"1876.79","low":"1871.67","close":"1873","volume":"383527.31","vol_ccy":"38352.731","vol_ccy_quote":"71894066.25968","confirm":1},{"ts":1785003300000,"open":"1873.01","high":"1874.75","low":"1872.03","close":"1874.62","volume":"68037.02","vol_ccy":"6803.702","vol_ccy_quote":"12745572.07188","confirm":1},{"ts":1785004200000,"open":"1874.61","high":"1875.67","low":"1872.81","close":"1873.01","volume":"92407.03","vol_ccy":"9240.703","vol_ccy_quote":"17316548.13727","confirm":1},{"ts":1785005100000,"open":"1873.01","high":"1875.37","low":"1872.83","close":"1874.54","volume":"96037.73","vol_ccy":"9603.773","vol_ccy_quote":"17999151.9934","confirm":1},{"ts":1785006000000,"open":"1874.54","high":"1875.68","low":"1873.85","close":"1875.13","volume":"63977.78","vol_ccy":"6397.778","vol_ccy_quote":"11993868.81918","confirm":1},{"ts":1785006900000,"open":"1875.12","high":"1875.12","low":"1873.54","close":"1874.34","volume":"58403.09","vol_ccy":"5840.309","vol_ccy_quote":"10946327.41775","confirm":1},{"ts":1785007800000,"open":"1874.34","high":"1875.43","low":"1874.25","close":"1874.99","volume":"29123.55","vol_ccy":"2912.355","vol_ccy_quote":"5460593.46014","confirm":1},{"ts":1785008700000,"open":"1875","high":"1875.77","low":"1873.64","close":"1873.91","volume":"50180.99","vol_ccy":"5018.099","vol_ccy_quote":"9406714.07363","confirm":1},{"ts":1785009600000,"open":"1873.91","high":"1874","low":"1872.08","close":"1873.19","volume":"78230.38","vol_ccy":"7823.038","vol_ccy_quote":"14652018.38216","confirm":1},{"ts":1785010500000,"open":"1873.19","high":"1873.2","low":"1869.62","close":"1871.66","volume":"99980","vol_ccy":"9998","vol_ccy_quote":"18708258.07392","confirm":1},{"ts":1785011400000,"open":"1871.67","high":"1871.67","low":"1869.63","close":"1870.44","volume":"70054.31","vol_ccy":"7005.431","vol_ccy_quote":"13102536.38377","confirm":1},{"ts":1785012300000,"open":"1870.43","high":"1871.28","low":"1870.35","close":"1871.23","volume":"34429.74","vol_ccy":"3442.974","vol_ccy_quote":"6441721.26279","confirm":1},{"ts":1785013200000,"open":"1871.24","high":"1871.5","low":"1866.21","close":"1869.27","volume":"115985.77","vol_ccy":"11598.577","vol_ccy_quote":"21674620.6838","confirm":1},{"ts":1785014100000,"open":"1869.27","high":"1869.89","low":"1868.37","close":"1869.81","volume":"36441.26","vol_ccy":"3644.126","vol_ccy_quote":"6811973.42383","confirm":1},{"ts":1785015000000,"open":"1869.81","high":"1872.45","low":"1869.55","close":"1871.04","volume":"64939.29","vol_ccy":"6493.929","vol_ccy_quote":"12149902.1396","confirm":1},{"ts":1785015900000,"open":"1871.03","high":"1874.95","low":"1870.54","close":"1871.6","volume":"136594.32","vol_ccy":"13659.432","vol_ccy_quote":"25575705.41843","confirm":1},{"ts":1785016800000,"open":"1871.6","high":"1873.95","low":"1871.38","close":"1873.07","volume":"50255.05","vol_ccy":"5025.505","vol_ccy_quote":"9410457.85368","confirm":1},{"ts":1785017700000,"open":"1873.07","high":"1874.71","low":"1872.85","close":"1874.2","volume":"37678.2","vol_ccy":"3767.82","vol_ccy_quote":"7060865.71967","confirm":1},{"ts":1785018600000,"open":"1874.2","high":"1874.96","low":"1872.91","close":"1874.84","volume":"69455.92","vol_ccy":"6945.592","vol_ccy_quote":"13015735.60161","confirm":1},{"ts":1785019500000,"open":"1874.83","high":"1876.35","low":"1873.48","close":"1874.84","volume":"86817.83","vol_ccy":"8681.783","vol_ccy_quote":"16281771.50876","confirm":1},{"ts":1785020400000,"open":"1874.84","high":"1875.36","low":"1873.63","close":"1873.85","volume":"80498.37","vol_ccy":"8049.837","vol_ccy_quote":"15089918.65909","confirm":1},{"ts":1785021300000,"open":"1873.85","high":"1874.3","low":"1872.45","close":"1873.34","volume":"61376.92","vol_ccy":"6137.692","vol_ccy_quote":"11497128.6263","confirm":1},{"ts":1785022200000,"open":"1873.35","high":"1874.59","low":"1873.33","close":"1873.4","volume":"39434.91","vol_ccy":"3943.491","vol_ccy_quote":"7389864.13809","confirm":1},{"ts":1785023100000,"open":"1873.41","high":"1874.6","low":"1873.01","close":"1873.8","volume":"36426.72","vol_ccy":"3642.672","vol_ccy_quote":"6825133.91699","confirm":1},{"ts":1785024000000,"open":"1873.8","high":"1877.58","low":"1872.8","close":"1876.44","volume":"194192.62","vol_ccy":"19419.262","vol_ccy_quote":"36432168.36196","confirm":1},{"ts":1785024900000,"open":"1876.44","high":"1879.9","low":"1875.88","close":"1878.37","volume":"231283.65","vol_ccy":"23128.365","vol_ccy_quote":"43440744.77698","confirm":1},{"ts":1785025800000,"open":"1878.36","high":"1878.59","low":"1875.75","close":"1876.16","volume":"115786.77","vol_ccy":"11578.677","vol_ccy_quote":"21733036.0715","confirm":1},{"ts":1785026700000,"open":"1876.17","high":"1881.13","low":"1875.64","close":"1880.27","volume":"207190.64","vol_ccy":"20719.064","vol_ccy_quote":"38937386.60989","confirm":1},{"ts":1785027600000,"open":"1880.28","high":"1881.08","low":"1877.7","close":"1879.36","volume":"175400.89","vol_ccy":"17540.089","vol_ccy_quote":"32962612.08806","confirm":1},{"ts":1785028500000,"open":"1879.36","high":"1879.71","low":"1877.78","close":"1878.44","volume":"84147.78","vol_ccy":"8414.778","vol_ccy_quote":"15807988.1646","confirm":1},{"ts":1785029400000,"open":"1878.43","high":"1879.44","low":"1877.8","close":"1878.48","volume":"111078.2","vol_ccy":"11107.82","vol_ccy_quote":"20867013.55262","confirm":1},{"ts":1785030300000,"open":"1878.48","high":"1879.18","low":"1877","close":"1877.77","volume":"62686.03","vol_ccy":"6268.603","vol_ccy_quote":"11772932.3859","confirm":1},{"ts":1785031200000,"open":"1877.77","high":"1878.69","low":"1876","close":"1878.5","volume":"76373.12","vol_ccy":"7637.312","vol_ccy_quote":"14338499.13585","confirm":1},{"ts":1785032100000,"open":"1878.5","high":"1879.6","low":"1877.04","close":"1878.45","volume":"75954.45","vol_ccy":"7595.445","vol_ccy_quote":"14265920.47011","confirm":1},{"ts":1785033000000,"open":"1878.46","high":"1878.81","low":"1876.32","close":"1877.28","volume":"56861.52","vol_ccy":"5686.152","vol_ccy_quote":"10673812.09303","confirm":1},{"ts":1785033900000,"open":"1877.28","high":"1880.58","low":"1877.28","close":"1879.86","volume":"97359.05","vol_ccy":"9735.905","vol_ccy_quote":"18300786.75845","confirm":1},{"ts":1785034800000,"open":"1879.86","high":"1883.62","low":"1878","close":"1882.47","volume":"221406.8","vol_ccy":"22140.68","vol_ccy_quote":"41652998.62777","confirm":1},{"ts":1785035700000,"open":"1882.47","high":"1882.74","low":"1880","close":"1880.47","volume":"117521.4","vol_ccy":"11752.14","vol_ccy_quote":"22105614.62261","confirm":1},{"ts":1785036600000,"open":"1880.47","high":"1883.48","low":"1880","close":"1881.49","volume":"152968.94","vol_ccy":"15296.894","vol_ccy_quote":"28792624.72927","confirm":1},{"ts":1785037500000,"open":"1881.49","high":"1882.26","low":"1880.8","close":"1881.46","volume":"68947.92","vol_ccy":"6894.792","vol_ccy_quote":"12971630.72528","confirm":1},{"ts":1785038400000,"open":"1881.47","high":"1882.4","low":"1879.68","close":"1880.5","volume":"96723.75","vol_ccy":"9672.375","vol_ccy_quote":"18193950.00171","confirm":1},{"ts":1785039300000,"open":"1880.5","high":"1884.52","low":"1879.58","close":"1883.56","volume":"211047.41","vol_ccy":"21104.741","vol_ccy_quote":"39732303.22321","confirm":1},{"ts":1785040200000,"open":"1883.56","high":"1886.97","low":"1882.52","close":"1886.81","volume":"218577.9","vol_ccy":"21857.79","vol_ccy_quote":"41197320.0215","confirm":1},{"ts":1785041100000,"open":"1886.8","high":"1888.81","low":"1884.59","close":"1885.39","volume":"351383.26","vol_ccy":"35138.326","vol_ccy_quote":"66296461.19335","confirm":1},{"ts":1785042000000,"open":"1885.4","high":"1886.65","low":"1884.01","close":"1886.5","volume":"114498.24","vol_ccy":"11449.824","vol_ccy_quote":"21586300.48463","confirm":1},{"ts":1785042900000,"open":"1886.49","high":"1886.5","low":"1883.82","close":"1883.87","volume":"121741.32","vol_ccy":"12174.132","vol_ccy_quote":"22947729.405","confirm":1},{"ts":1785043800000,"open":"1883.87","high":"1885.49","low":"1882.3","close":"1885.3","volume":"111099.87","vol_ccy":"11109.987","vol_ccy_quote":"20928141.73262","confirm":1},{"ts":1785044700000,"open":"1885.3","high":"1885.4","low":"1881.77","close":"1882.57","volume":"118089.28","vol_ccy":"11808.928","vol_ccy_quote":"22237557.70437","confirm":1},{"ts":1785045600000,"open":"1882.57","high":"1884.14","low":"1879.95","close":"1880.28","volume":"254804.32","vol_ccy":"25480.432","vol_ccy_quote":"47940533.10732","confirm":1},{"ts":1785046500000,"open":"1880.28","high":"1881.21","low":"1877.5","close":"1877.81","volume":"220744.16","vol_ccy":"22074.416","vol_ccy_quote":"41469401.42752","confirm":1},{"ts":1785047400000,"open":"1877.82","high":"1881.99","low":"1877.81","close":"1881.45","volume":"162674.23","vol_ccy":"16267.423","vol_ccy_quote":"30589214.43289","confirm":1},{"ts":1785048300000,"open":"1881.45","high":"1884.63","low":"1881.45","close":"1884.07","volume":"113869.36","vol_ccy":"11386.936","vol_ccy_quote":"21444274.00295","confirm":1},{"ts":1785049200000,"open":"1884.07","high":"1885.61","low":"1882.51","close":"1883.88","volume":"151231.18","vol_ccy":"15123.118","vol_ccy_quote":"28492561.81706","confirm":1},{"ts":1785050100000,"open":"1883.89","high":"1884.28","low":"1882.04","close":"1882.23","volume":"64898.87","vol_ccy":"6489.887","vol_ccy_quote":"12219071.91374","confirm":1},{"ts":1785051000000,"open":"1882.23","high":"1882.27","low":"1879.79","close":"1879.8","volume":"101492.47","vol_ccy":"10149.247","vol_ccy_quote":"19088838.77666","confirm":1},{"ts":1785051900000,"open":"1879.79","high":"1881","low":"1879.79","close":"1880.98","volume":"94811.04","vol_ccy":"9481.104","vol_ccy_quote":"17828507.72467","confirm":1},{"ts":1785052800000,"open":"1880.98","high":"1880.98","low":"1879.14","close":"1879.58","volume":"73042.64","vol_ccy":"7304.264","vol_ccy_quote":"13729997.85452","confirm":1},{"ts":1785053700000,"open":"1879.57","high":"1880.48","low":"1878.36","close":"1879.97","volume":"92242.97","vol_ccy":"9224.297","vol_ccy_quote":"17335439.29436","confirm":1},{"ts":1785054600000,"open":"1879.98","high":"1881.18","low":"1879.15","close":"1881.08","volume":"104119.56","vol_ccy":"10411.956","vol_ccy_quote":"19578930.93482","confirm":1},{"ts":1785055500000,"open":"1881.09","high":"1881.85","low":"1880.51","close":"1880.68","volume":"64854.32","vol_ccy":"6485.432","vol_ccy_quote":"12200456.94949","confirm":1},{"ts":1785056400000,"open":"1880.68","high":"1883.36","low":"1880.6","close":"1881.16","volume":"100375.43","vol_ccy":"10037.543","vol_ccy_quote":"18888901.71381","confirm":1},{"ts":1785057300000,"open":"1881.16","high":"1883.99","low":"1881.16","close":"1883.46","volume":"108340.44","vol_ccy":"10834.044","vol_ccy_quote":"20401739.77289","confirm":1},{"ts":1785058200000,"open":"1883.46","high":"1884.99","low":"1882.33","close":"1883.75","volume":"73267.46","vol_ccy":"7326.746","vol_ccy_quote":"13801078.36174","confirm":1},{"ts":1785059100000,"open":"1883.75","high":"1884.49","low":"1882.27","close":"1882.87","volume":"76216.87","vol_ccy":"7621.687","vol_ccy_quote":"14354194.76258","confirm":1},{"ts":1785060000000,"open":"1882.87","high":"1884.37","low":"1881.28","close":"1883.9","volume":"91632.39","vol_ccy":"9163.239","vol_ccy_quote":"17252233.95358","confirm":1},{"ts":1785060900000,"open":"1883.91","high":"1885.54","low":"1882.86","close":"1884.49","volume":"56806.58","vol_ccy":"5680.658","vol_ccy_quote":"10704456.45233","confirm":1},{"ts":1785061800000,"open":"1884.49","high":"1886.57","low":"1884.3","close":"1885.85","volume":"133992.74","vol_ccy":"13399.274","vol_ccy_quote":"25268029.5882","confirm":1},{"ts":1785062700000,"open":"1885.85","high":"1886.9","low":"1884.21","close":"1885.18","volume":"101450.8","vol_ccy":"10145.08","vol_ccy_quote":"19123028.94168","confirm":1},{"ts":1785063600000,"open":"1885.17","high":"1886.92","low":"1884.4","close":"1885.82","volume":"100217.71","vol_ccy":"10021.771","vol_ccy_quote":"18897801.52418","confirm":1},{"ts":1785064500000,"open":"1885.81","high":"1886.78","low":"1885.48","close":"1886.08","volume":"90357.58","vol_ccy":"9035.758","vol_ccy_quote":"17043286.55719","confirm":1},{"ts":1785065400000,"open":"1886.09","high":"1886.72","low":"1885.32","close":"1885.41","volume":"75074.66","vol_ccy":"7507.466","vol_ccy_quote":"14159672.26044","confirm":1},{"ts":1785066300000,"open":"1885.41","high":"1886.06","low":"1883.63","close":"1884.98","volume":"82247.32","vol_ccy":"8224.732","vol_ccy_quote":"15501567.71508","confirm":1},{"ts":1785067200000,"open":"1884.99","high":"1893.34","low":"1884.7","close":"1889.77","volume":"566540.41","vol_ccy":"56654.041","vol_ccy_quote":"107062050.90715","confirm":1},{"ts":1785068100000,"open":"1889.78","high":"1891.19","low":"1886.16","close":"1888.99","volume":"236263.94","vol_ccy":"23626.394","vol_ccy_quote":"44619080.75315","confirm":1},{"ts":1785069000000,"open":"1889","high":"1889.53","low":"1886.24","close":"1886.88","volume":"91652.23","vol_ccy":"9165.223","vol_ccy_quote":"17301409.87349","confirm":1},{"ts":1785069900000,"open":"1886.87","high":"1886.88","low":"1884.83","close":"1885.51","volume":"100989.18","vol_ccy":"10098.918","vol_ccy_quote":"19044703.35505","confirm":1},{"ts":1785070800000,"open":"1885.51","high":"1886","low":"1881.04","close":"1882.13","volume":"276893.63","vol_ccy":"27689.363","vol_ccy_quote":"52137600.17634","confirm":1},{"ts":1785071700000,"open":"1882.13","high":"1887.38","low":"1882.13","close":"1885.16","volume":"259501.15","vol_ccy":"25950.115","vol_ccy_quote":"48921663.25337","confirm":1},{"ts":1785072600000,"open":"1885.16","high":"1887.64","low":"1884.3","close":"1887.4","volume":"88072.95","vol_ccy":"8807.295","vol_ccy_quote":"16608678.56898","confirm":1},{"ts":1785073500000,"open":"1887.43","high":"1888.33","low":"1885.05","close":"1885.75","volume":"98456.36","vol_ccy":"9845.636","vol_ccy_quote":"18575953.32857","confirm":1},{"ts":1785074400000,"open":"1885.74","high":"1897.57","low":"1885.74","close":"1894.22","volume":"952436.54","vol_ccy":"95243.654","vol_ccy_quote":"180354751.7289","confirm":1},{"ts":1785075300000,"open":"1894.21","high":"1894.5","low":"1890.77","close":"1891.76","volume":"268565.14","vol_ccy":"26856.514","vol_ccy_quote":"50824289.27706","confirm":1},{"ts":1785076200000,"open":"1891.76","high":"1897.2","low":"1890.33","close":"1895.02","volume":"275400.03","vol_ccy":"27540.003","vol_ccy_quote":"52160949.00403","confirm":1},{"ts":1785077100000,"open":"1895.02","high":"1899.55","low":"1895.02","close":"1897.81","volume":"479100.95","vol_ccy":"47910.095","vol_ccy_quote":"90900171.11977","confirm":1},{"ts":1785078000000,"open":"1897.8","high":"1903.99","low":"1896.93","close":"1898.6","volume":"712285.11","vol_ccy":"71228.511","vol_ccy_quote":"135336275.02745","confirm":1},{"ts":1785078900000,"open":"1898.6","high":"1908.91","low":"1898.59","close":"1906.29","volume":"911477.55","vol_ccy":"91147.755","vol_ccy_quote":"173713748.35595","confirm":1},{"ts":1785079800000,"open":"1906.3","high":"1916.78","low":"1905.65","close":"1913.84","volume":"1208958.65","vol_ccy":"120895.865","vol_ccy_quote":"231206263.31513","confirm":1},{"ts":1785080700000,"open":"1913.85","high":"1915.39","low":"1910.71","close":"1913.71","volume":"659601.77","vol_ccy":"65960.177","vol_ccy_quote":"126166686.09162","confirm":1},{"ts":1785081600000,"open":"1913.71","high":"1915.5","low":"1907.73","close":"1909.04","volume":"464514.24","vol_ccy":"46451.424","vol_ccy_quote":"88762227.71012","confirm":1},{"ts":1785082500000,"open":"1909.04","high":"1921.55","low":"1909.04","close":"1919","volume":"735019.32","vol_ccy":"73501.932","vol_ccy_quote":"140882759.57874","confirm":1},{"ts":1785083400000,"open":"1919","high":"1927.5","low":"1917.04","close":"1918.72","volume":"1238307.34","vol_ccy":"123830.734","vol_ccy_quote":"238006361.90405","confirm":1},{"ts":1785084300000,"open":"1918.73","high":"1921","low":"1915.39","close":"1915.55","volume":"316819.15","vol_ccy":"31681.915","vol_ccy_quote":"60754204.16709","confirm":1},{"ts":1785085200000,"open":"1915.55","high":"1917","low":"1911.3","close":"1916.3","volume":"469970.33","vol_ccy":"46997.033","vol_ccy_quote":"89963760.06649","confirm":1},{"ts":1785086100000,"open":"1916.31","high":"1916.6","low":"1912.86","close":"1913.45","volume":"108317.39","vol_ccy":"10831.739","vol_ccy_quote":"20733386.29866","confirm":1},{"ts":1785087000000,"open":"1913.45","high":"1914.99","low":"1910.31","close":"1911.52","volume":"195551.37","vol_ccy":"19555.137","vol_ccy_quote":"37385353.86702","confirm":1},{"ts":1785087900000,"open":"1911.51","high":"1912.6","low":"1910.01","close":"1910.44","volume":"117764.31","vol_ccy":"11776.431","vol_ccy_quote":"22509380.6748","confirm":1},{"ts":1785088800000,"open":"1910.44","high":"1912.6","low":"1910.19","close":"1911.56","volume":"83673.41","vol_ccy":"8367.341","vol_ccy_quote":"15993930.3865","confirm":1},{"ts":1785089700000,"open":"1911.56","high":"1915","low":"1911.22","close":"1912.36","volume":"169380.19","vol_ccy":"16938.019","vol_ccy_quote":"32404631.05607","confirm":1},{"ts":1785090600000,"open":"1912.37","high":"1913.6","low":"1910.91","close":"1913.07","volume":"109026.41","vol_ccy":"10902.641","vol_ccy_quote":"20848114.63516","confirm":1},{"ts":1785091500000,"open":"1913.07","high":"1916.1","low":"1912.16","close":"1913.63","volume":"74334.89","vol_ccy":"7433.489","vol_ccy_quote":"14231092.30825","confirm":1},{"ts":1785092400000,"open":"1913.63","high":"1915.11","low":"1911.2","close":"1911.34","volume":"72911.74","vol_ccy":"7291.174","vol_ccy_quote":"13945825.0551","confirm":1},{"ts":1785093300000,"open":"1911.33","high":"1913.82","low":"1911.33","close":"1913.2","volume":"72007.3","vol_ccy":"7200.73","vol_ccy_quote":"13769582.30246","confirm":1},{"ts":1785094200000,"open":"1913.21","high":"1915","low":"1912.57","close":"1913.95","volume":"40786.71","vol_ccy":"4078.671","vol_ccy_quote":"7807937.79437","confirm":1},{"ts":1785095100000,"open":"1913.95","high":"1913.95","low":"1912.56","close":"1913.45","volume":"25611.69","vol_ccy":"2561.169","vol_ccy_quote":"4900259.34226","confirm":1},{"ts":1785096000000,"open":"1913.45","high":"1913.9","low":"1911.6","close":"1912.33","volume":"34659.76","vol_ccy":"3465.976","vol_ccy_quote":"6629260.36953","confirm":1},{"ts":1785096900000,"open":"1912.34","high":"1912.6","low":"1910.86","close":"1912.3","volume":"45638.57","vol_ccy":"4563.857","vol_ccy_quote":"8723825.81332","confirm":1},{"ts":1785097800000,"open":"1912.31","high":"1913.09","low":"1911.55","close":"1911.99","volume":"24640.32","vol_ccy":"2464.032","vol_ccy_quote":"4711561.21982","confirm":1},{"ts":1785098700000,"open":"1912","high":"1913.2","low":"1910.38","close":"1912.77","volume":"40456.24","vol_ccy":"4045.624","vol_ccy_quote":"7733994.18406","confirm":1},{"ts":1785099600000,"open":"1912.77","high":"1915.84","low":"1912.77","close":"1914.22","volume":"98392.86","vol_ccy":"9839.286","vol_ccy_quote":"18838086.94926","confirm":1},{"ts":1785100500000,"open":"1914.23","high":"1924.29","low":"1913.83","close":"1920.93","volume":"318422.13","vol_ccy":"31842.213","vol_ccy_quote":"61139692.70454","confirm":1},{"ts":1785101400000,"open":"1920.93","high":"1923","low":"1919.47","close":"1920.91","volume":"149809.87","vol_ccy":"14980.987","vol_ccy_quote":"28785336.92179","confirm":1},{"ts":1785102300000,"open":"1920.92","high":"1930","low":"1920.55","close":"1925.19","volume":"487796.22","vol_ccy":"48779.622","vol_ccy_quote":"93994418.39662","confirm":1},{"ts":1785103200000,"open":"1925.2","high":"1940.27","low":"1925.2","close":"1937.52","volume":"1322993.49","vol_ccy":"132299.349","vol_ccy_quote":"256061074.59222","confirm":1},{"ts":1785104100000,"open":"1937.52","high":"1938.69","low":"1934.36","close":"1937.93","volume":"325607.51","vol_ccy":"32560.751","vol_ccy_quote":"63071773.90726","confirm":1},{"ts":1785105000000,"open":"1937.94","high":"1946.68","low":"1937.22","close":"1946.46","volume":"802355.69","vol_ccy":"80235.569","vol_ccy_quote":"155926158.28816","confirm":1},{"ts":1785105900000,"open":"1946.47","high":"1952","low":"1943.99","close":"1948.9","volume":"898416.86","vol_ccy":"89841.686","vol_ccy_quote":"175073858.93831","confirm":1},{"ts":1785106800000,"open":"1948.89","high":"1966","low":"1948.84","close":"1956.28","volume":"1941033.21","vol_ccy":"194103.321","vol_ccy_quote":"380062060.97027","confirm":1},{"ts":1785107700000,"open":"1956.29","high":"1960.89","low":"1951.17","close":"1952.93","volume":"634563.77","vol_ccy":"63456.377","vol_ccy_quote":"124090234.10923","confirm":1},{"ts":1785108600000,"open":"1952.92","high":"1953.37","low":"1944.24","close":"1952.79","volume":"686449.16","vol_ccy":"68644.916","vol_ccy_quote":"133787064.96059","confirm":1},{"ts":1785109500000,"open":"1952.79","high":"1956.35","low":"1951.13","close":"1953.75","volume":"275671.56","vol_ccy":"27567.156","vol_ccy_quote":"53863034.13209","confirm":1},{"ts":1785110400000,"open":"1953.76","high":"1954.47","low":"1947.16","close":"1948.41","volume":"458784.26","vol_ccy":"45878.426","vol_ccy_quote":"89461971.93526","confirm":1},{"ts":1785111300000,"open":"1948.4","high":"1948.41","low":"1941.2","close":"1944","volume":"515200.11","vol_ccy":"51520.011","vol_ccy_quote":"100159618.14059","confirm":1},{"ts":1785112200000,"open":"1944","high":"1944.4","low":"1939.4","close":"1940.68","volume":"348790.39","vol_ccy":"34879.039","vol_ccy_quote":"67719248.36472","confirm":1},{"ts":1785113100000,"open":"1940.67","high":"1944.5","low":"1938.63","close":"1941.52","volume":"284620.98","vol_ccy":"28462.098","vol_ccy_quote":"55261694.59207","confirm":1},{"ts":1785114000000,"open":"1941.51","high":"1947.23","low":"1941.29","close":"1941.99","volume":"399364.89","vol_ccy":"39936.489","vol_ccy_quote":"77658972.46355","confirm":1},{"ts":1785114900000,"open":"1941.99","high":"1944","low":"1940","close":"1940.49","volume":"302984.35","vol_ccy":"30298.435","vol_ccy_quote":"58819849.4473","confirm":1},{"ts":1785115800000,"open":"1940.48","high":"1944.4","low":"1935.2","close":"1941.26","volume":"421128.46","vol_ccy":"42112.846","vol_ccy_quote":"81679690.54583","confirm":1},{"ts":1785116700000,"open":"1941.25","high":"1947.7","low":"1941","close":"1947.49","volume":"278483.11","vol_ccy":"27848.311","vol_ccy_quote":"54168569.73872","confirm":1},{"ts":1785117600000,"open":"1947.5","high":"1948.5","low":"1945.2","close":"1945.63","volume":"165725.39","vol_ccy":"16572.539","vol_ccy_quote":"32267434.03048","confirm":1},{"ts":1785118500000,"open":"1945.63","high":"1948.1","low":"1943.37","close":"1945.12","volume":"255119.76","vol_ccy":"25511.976","vol_ccy_quote":"49628861.16068","confirm":1},{"ts":1785119400000,"open":"1945.12","high":"1948.34","low":"1943.06","close":"1945.79","volume":"165072.37","vol_ccy":"16507.237","vol_ccy_quote":"32117174.99834","confirm":1},{"ts":1785120300000,"open":"1945.79","high":"1946.92","low":"1940.96","close":"1942.55","volume":"162490.48","vol_ccy":"16249.048","vol_ccy_quote":"31568714.13079","confirm":1},{"ts":1785121200000,"open":"1942.54","high":"1946","low":"1941.75","close":"1944.6","volume":"133469.44","vol_ccy":"13346.944","vol_ccy_quote":"25940923.44787","confirm":1},{"ts":1785122100000,"open":"1944.6","high":"1946.07","low":"1943.6","close":"1945.26","volume":"120704.76","vol_ccy":"12070.476","vol_ccy_quote":"23479697.25137","confirm":1},{"ts":1785123000000,"open":"1945.26","high":"1946.62","low":"1943.55","close":"1946.34","volume":"77795.54","vol_ccy":"7779.554","vol_ccy_quote":"15131553.65257","confirm":1},{"ts":1785123900000,"open":"1946.33","high":"1949.8","low":"1945.5","close":"1948.8","volume":"177229.71","vol_ccy":"17722.971","vol_ccy_quote":"34517058.51279","confirm":1},{"ts":1785124800000,"open":"1948.79","high":"1956.88","low":"1947.63","close":"1952.19","volume":"858653.27","vol_ccy":"85865.327","vol_ccy_quote":"167596980.88031","confirm":1},{"ts":1785125700000,"open":"1952.19","high":"1962.6","low":"1950.8","close":"1953","volume":"824055.39","vol_ccy":"82405.539","vol_ccy_quote":"161184260.04796","confirm":1},{"ts":1785126600000,"open":"1953","high":"1958.71","low":"1949.4","close":"1956.92","volume":"411958.34","vol_ccy":"41195.834","vol_ccy_quote":"80470474.33736","confirm":1},{"ts":1785127500000,"open":"1956.92","high":"1956.93","low":"1952.24","close":"1952.55","volume":"113754.16","vol_ccy":"11375.416","vol_ccy_quote":"22227424.65717","confirm":1},{"ts":1785128400000,"open":"1952.56","high":"1956.96","low":"1951.6","close":"1955.7","volume":"176640.03","vol_ccy":"17664.003","vol_ccy_quote":"34526754.84441","confirm":1},{"ts":1785129300000,"open":"1955.7","high":"1959.9","low":"1952.85","close":"1958.79","volume":"365616.81","vol_ccy":"36561.681","vol_ccy_quote":"71549238.96103","confirm":1},{"ts":1785130200000,"open":"1958.8","high":"1960.78","low":"1956.79","close":"1959.03","volume":"230071.95","vol_ccy":"23007.195","vol_ccy_quote":"45066248.85987","confirm":1},{"ts":1785131100000,"open":"1959.04","high":"1969.99","low":"1957.46","close":"1964.34","volume":"874087.91","vol_ccy":"87408.791","vol_ccy_quote":"171773538.0583","confirm":1},{"ts":1785132000000,"open":"1964.34","high":"1982.29","low":"1962.61","close":"1969.49","volume":"1892328.21","vol_ccy":"189232.821","vol_ccy_quote":"373264303.19777","confirm":1},{"ts":1785132900000,"open":"1969.49","high":"1971.27","low":"1963.4","close":"1965.39","volume":"473799.82","vol_ccy":"47379.982","vol_ccy_quote":"93184123.58493","confirm":1},{"ts":1785133800000,"open":"1965.38","high":"1971.8","low":"1964","close":"1971.78","volume":"293219.98","vol_ccy":"29321.998","vol_ccy_quote":"57714101.15466","confirm":1},{"ts":1785134700000,"open":"1971.77","high":"1972.84","low":"1967.2","close":"1967.6","volume":"264140.18","vol_ccy":"26414.018","vol_ccy_quote":"52026249.20523","confirm":1},{"ts":1785135600000,"open":"1967.59","high":"1970.99","low":"1964.45","close":"1970.65","volume":"299512.96","vol_ccy":"29951.296","vol_ccy_quote":"58934269.85205","confirm":1},{"ts":1785136500000,"open":"1970.64","high":"1970.9","low":"1968.1","close":"1968.45","volume":"166311.17","vol_ccy":"16631.117","vol_ccy_quote":"32758851.78873","confirm":1},{"ts":1785137400000,"open":"1968.45","high":"1968.45","low":"1960","close":"1965.61","volume":"544967.72","vol_ccy":"54496.772","vol_ccy_quote":"107026691.66627","confirm":1},{"ts":1785138300000,"open":"1965.61","high":"1969.02","low":"1963.29","close":"1963.51","volume":"275318.64","vol_ccy":"27531.864","vol_ccy_quote":"54140785.84768","confirm":1},{"ts":1785139200000,"open":"1963.51","high":"1966.49","low":"1961.02","close":"1963.82","volume":"297171.9","vol_ccy":"29717.19","vol_ccy_quote":"58360680.11991","confirm":1},{"ts":1785140100000,"open":"1963.82","high":"1967.16","low":"1961.51","close":"1967.14","volume":"205922.71","vol_ccy":"20592.271","vol_ccy_quote":"40466660.00441","confirm":1},{"ts":1785141000000,"open":"1967.15","high":"1967.5","low":"1964","close":"1964.3","volume":"111316.95","vol_ccy":"11131.695","vol_ccy_quote":"21879713.75453","confirm":1},{"ts":1785141900000,"open":"1964.31","high":"1968","low":"1962.99","close":"1963","volume":"275080.58","vol_ccy":"27508.058","vol_ccy_quote":"54060438.91526","confirm":1},{"ts":1785142800000,"open":"1963","high":"1963","low":"1955.52","close":"1956.5","volume":"788585.64","vol_ccy":"78858.564","vol_ccy_quote":"154426279.99178","confirm":1},{"ts":1785143700000,"open":"1956.49","high":"1960.22","low":"1955.75","close":"1959.44","volume":"236315.67","vol_ccy":"23631.567","vol_ccy_quote":"46268425.04735","confirm":1},{"ts":1785144600000,"open":"1959.44","high":"1966.56","low":"1958.42","close":"1965.5","volume":"337125.99","vol_ccy":"33712.599","vol_ccy_quote":"66198067.04168","confirm":1},{"ts":1785145500000,"open":"1965.5","high":"1967.25","low":"1963.7","close":"1964.23","volume":"186117.25","vol_ccy":"18611.725","vol_ccy_quote":"36579667.40232","confirm":1},{"ts":1785146400000,"open":"1964.23","high":"1965.38","low":"1962.8","close":"1963.68","volume":"118055.01","vol_ccy":"11805.501","vol_ccy_quote":"23184050.365","confirm":1},{"ts":1785147300000,"open":"1963.68","high":"1968.8","low":"1962.72","close":"1965.56","volume":"343723.8","vol_ccy":"34372.38","vol_ccy_quote":"67587247.39098","confirm":1},{"ts":1785148200000,"open":"1965.56","high":"1971.74","low":"1965.56","close":"1969.29","volume":"231012.26","vol_ccy":"23101.226","vol_ccy_quote":"45481507.90781","confirm":1},{"ts":1785149100000,"open":"1969.29","high":"1971.1","low":"1965.7","close":"1966.59","volume":"212192.13","vol_ccy":"21219.213","vol_ccy_quote":"41762393.47211","confirm":1},{"ts":1785150000000,"open":"1966.6","high":"1966.6","low":"1962.78","close":"1964.17","volume":"140045.55","vol_ccy":"14004.555","vol_ccy_quote":"27507205.48137","confirm":1},{"ts":1785150900000,"open":"1964.16","high":"1965","low":"1958.42","close":"1958.52","volume":"211218.99","vol_ccy":"21121.899","vol_ccy_quote":"41430651.64811","confirm":1},{"ts":1785151800000,"open":"1958.53","high":"1960.87","low":"1957.8","close":"1959.01","volume":"216972.45","vol_ccy":"21697.245","vol_ccy_quote":"42513530.68725","confirm":1},{"ts":1785152700000,"open":"1959","high":"1960.27","low":"1957.2","close":"1958.8","volume":"129966.16","vol_ccy":"12996.616","vol_ccy_quote":"25458380.76431","confirm":1},{"ts":1785153600000,"open":"1958.81","high":"1963.77","low":"1953.5","close":"1954.28","volume":"420062.59","vol_ccy":"42006.259","vol_ccy_quote":"82263313.56346","confirm":1},{"ts":1785154500000,"open":"1954.28","high":"1956.53","low":"1946.28","close":"1947.46","volume":"997179.05","vol_ccy":"99717.905","vol_ccy_quote":"194474565.14799","confirm":1},{"ts":1785155400000,"open":"1947.46","high":"1953.79","low":"1942.2","close":"1952.37","volume":"945175.2","vol_ccy":"94517.52","vol_ccy_quote":"184045410.12041","confirm":1},{"ts":1785156300000,"open":"1952.37","high":"1957.69","low":"1952.07","close":"1956.64","volume":"453925.97","vol_ccy":"45392.597","vol_ccy_quote":"88776004.7323","confirm":1},{"ts":1785157200000,"open":"1956.65","high":"1959.38","low":"1953","close":"1953.02","volume":"306001.5","vol_ccy":"30600.15","vol_ccy_quote":"59876599.40664","confirm":1},{"ts":1785158100000,"open":"1953.02","high":"1955.99","low":"1950.44","close":"1951.11","volume":"218546.84","vol_ccy":"21854.684","vol_ccy_quote":"42691098.66827","confirm":1},{"ts":1785159000000,"open":"1951.11","high":"1977.48","low":"1949.5","close":"1974.34","volume":"1940927.78","vol_ccy":"194092.778","vol_ccy_quote":"381818064.3835","confirm":1},{"ts":1785159900000,"open":"1974.34","high":"1975.69","low":"1956.25","close":"1959.98","volume":"1447533.08","vol_ccy":"144753.308","vol_ccy_quote":"284540845.97329","confirm":1},{"ts":1785160800000,"open":"1959.98","high":"1965.91","low":"1954.61","close":"1962.8","volume":"944715.09","vol_ccy":"94471.509","vol_ccy_quote":"185221680.01925","confirm":1},{"ts":1785161700000,"open":"1962.81","high":"1964.46","low":"1935.24","close":"1936.88","volume":"1734649.05","vol_ccy":"173464.905","vol_ccy_quote":"337654455.56511","confirm":1},{"ts":1785162600000,"open":"1936.88","high":"1937.8","low":"1918.14","close":"1920.19","volume":"2573184.75","vol_ccy":"257318.475","vol_ccy_quote":"496210627.57292","confirm":1},{"ts":1785163500000,"open":"1920.2","high":"1933.54","low":"1919.79","close":"1931.45","volume":"1008552.69","vol_ccy":"100855.269","vol_ccy_quote":"194459111.42967","confirm":1},{"ts":1785164400000,"open":"1931.45","high":"1935.6","low":"1925","close":"1933.08","volume":"688699.08","vol_ccy":"68869.908","vol_ccy_quote":"132934391.06674","confirm":1},{"ts":1785165300000,"open":"1933.07","high":"1937.43","low":"1927.21","close":"1930.33","volume":"542696.16","vol_ccy":"54269.616","vol_ccy_quote":"104850805.81757","confirm":1},{"ts":1785166200000,"open":"1930.32","high":"1933.11","low":"1923.1","close":"1930.32","volume":"538225.26","vol_ccy":"53822.526","vol_ccy_quote":"103784225.27717","confirm":1},{"ts":1785167100000,"open":"1930.33","high":"1930.7","low":"1926.7","close":"1926.73","volume":"161515.54","vol_ccy":"16151.554","vol_ccy_quote":"31150031.00457","confirm":1},{"ts":1785168000000,"open":"1926.73","high":"1931","low":"1925.04","close":"1927","volume":"341353.62","vol_ccy":"34135.362","vol_ccy_quote":"65815943.28223","confirm":1},{"ts":1785168900000,"open":"1926.99","high":"1938.4","low":"1921.05","close":"1936","volume":"932733.55","vol_ccy":"93273.355","vol_ccy_quote":"180244335.55394","confirm":1},{"ts":1785169800000,"open":"1936.01","high":"1945.98","low":"1936","close":"1942","volume":"861187.86","vol_ccy":"86118.786","vol_ccy_quote":"167191427.02855","confirm":1},{"ts":1785170700000,"open":"1942","high":"1943.33","low":"1936","close":"1939.7","volume":"332977.07","vol_ccy":"33297.707","vol_ccy_quote":"64590073.31912","confirm":1},{"ts":1785171600000,"open":"1939.69","high":"1940.4","low":"1934.09","close":"1938.44","volume":"264924.79","vol_ccy":"26492.479","vol_ccy_quote":"51302863.35985","confirm":1},{"ts":1785172500000,"open":"1938.43","high":"1945.41","low":"1937.6","close":"1941.25","volume":"316604.99","vol_ccy":"31660.499","vol_ccy_quote":"61514017.79471","confirm":1},{"ts":1785173400000,"open":"1941.25","high":"1945.17","low":"1940.97","close":"1941.53","volume":"162780.84","vol_ccy":"16278.084","vol_ccy_quote":"31625957.46708","confirm":1},{"ts":1785174300000,"open":"1941.54","high":"1943.68","low":"1939","close":"1942.84","volume":"157859.03","vol_ccy":"15785.903","vol_ccy_quote":"30639121.36814","confirm":1},{"ts":1785175200000,"open":"1942.84","high":"1943.72","low":"1940.28","close":"1940.47","volume":"116116.02","vol_ccy":"11611.602","vol_ccy_quote":"22547224.70659","confirm":1},{"ts":1785176100000,"open":"1940.47","high":"1940.47","low":"1934.63","close":"1937.99","volume":"217104.49","vol_ccy":"21710.449","vol_ccy_quote":"42050721.27809","confirm":1},{"ts":1785177000000,"open":"1938","high":"1938.6","low":"1928.15","close":"1934.49","volume":"509608.61","vol_ccy":"50960.861","vol_ccy_quote":"98482820.13868","confirm":1},{"ts":1785177900000,"open":"1934.49","high":"1938.76","low":"1930.5","close":"1938.27","volume":"187016.01","vol_ccy":"18701.601","vol_ccy_quote":"36183347.96273","confirm":1},{"ts":1785178800000,"open":"1938.27","high":"1951.11","low":"1936.69","close":"1947.55","volume":"583906.63","vol_ccy":"58390.663","vol_ccy_quote":"113591530.83092","confirm":1},{"ts":1785179700000,"open":"1947.55","high":"1951.5","low":"1946.59","close":"1949.84","volume":"228280.92","vol_ccy":"22828.092","vol_ccy_quote":"44477109.16875","confirm":1},{"ts":1785180600000,"open":"1949.84","high":"1954.65","low":"1946.18","close":"1949.66","volume":"328004.81","vol_ccy":"32800.481","vol_ccy_quote":"64005266.75692","confirm":1},{"ts":1785181500000,"open":"1949.66","high":"1949.95","low":"1946.53","close":"1947.49","volume":"171794.04","vol_ccy":"17179.404","vol_ccy_quote":"33467520.01367","confirm":1},{"ts":1785182400000,"open":"1947.49","high":"1949.6","low":"1944.44","close":"1944.84","volume":"172985.09","vol_ccy":"17298.509","vol_ccy_quote":"33670841.78237","confirm":1},{"ts":1785183300000,"open":"1944.84","high":"1946.9","low":"1942.66","close":"1946.9","volume":"81417.57","vol_ccy":"8141.757","vol_ccy_quote":"15830713.98054","confirm":1},{"ts":1785184200000,"open":"1946.9","high":"1947.92","low":"1943.74","close":"1944.31","volume":"99509.99","vol_ccy":"9950.999","vol_ccy_quote":"19360767.27302","confirm":1},{"ts":1785185100000,"open":"1944.32","high":"1946.34","low":"1943.94","close":"1945.87","volume":"43181.33","vol_ccy":"4318.133","vol_ccy_quote":"8399839.56358","confirm":1},{"ts":1785186000000,"open":"1945.87","high":"1949.44","low":"1945.04","close":"1947.53","volume":"119804.29","vol_ccy":"11980.429","vol_ccy_quote":"23329009.86238","confirm":1},{"ts":1785186900000,"open":"1947.53","high":"1947.53","low":"1943.22","close":"1943.41","volume":"91548.75","vol_ccy":"9154.875","vol_ccy_quote":"17812823.75607","confirm":1},{"ts":1785187800000,"open":"1943.42","high":"1944.69","low":"1941.01","close":"1941.62","volume":"141300.92","vol_ccy":"14130.092","vol_ccy_quote":"27444478.67889","confirm":1},{"ts":1785188700000,"open":"1941.63","high":"1943.19","low":"1939.37","close":"1941.23","volume":"171316.58","vol_ccy":"17131.658","vol_ccy_quote":"33257091.91618","confirm":1},{"ts":1785189600000,"open":"1941.23","high":"1941.24","low":"1933","close":"1937.48","volume":"300610.19","vol_ccy":"30061.019","vol_ccy_quote":"58208484.87028","confirm":1},{"ts":1785190500000,"open":"1937.48","high":"1938.96","low":"1927.24","close":"1928.68","volume":"288533.99","vol_ccy":"28853.399","vol_ccy_quote":"55739423.73182","confirm":1},{"ts":1785191400000,"open":"1928.68","high":"1930.35","low":"1911.01","close":"1913.95","volume":"1266887.53","vol_ccy":"126688.753","vol_ccy_quote":"243078655.09496","confirm":1},{"ts":1785192300000,"open":"1913.96","high":"1913.96","low":"1890.6","close":"1892.63","volume":"2017954.63","vol_ccy":"201795.463","vol_ccy_quote":"383748680.96451","confirm":1},{"ts":1785193200000,"open":"1892.64","high":"1893.9","low":"1880.7","close":"1889.9","volume":"1526403.95","vol_ccy":"152640.395","vol_ccy_quote":"288149129.65007","confirm":1},{"ts":1785194100000,"open":"1889.91","high":"1895.4","low":"1885.5","close":"1892.19","volume":"589595.37","vol_ccy":"58959.537","vol_ccy_quote":"111520137.5645","confirm":1},{"ts":1785195000000,"open":"1892.19","high":"1895.17","low":"1885.15","close":"1886.48","volume":"434029.76","vol_ccy":"43402.976","vol_ccy_quote":"82053536.68852","confirm":1},{"ts":1785195900000,"open":"1886.49","high":"1892.3","low":"1884.1","close":"1891.55","volume":"327168.54","vol_ccy":"32716.854","vol_ccy_quote":"61774453.34977","confirm":1},{"ts":1785196800000,"open":"1891.55","high":"1893.56","low":"1878.39","close":"1885.99","volume":"773268.26","vol_ccy":"77326.826","vol_ccy_quote":"145778532.5146","confirm":1},{"ts":1785197700000,"open":"1885.99","high":"1890.47","low":"1877.1","close":"1882.5","volume":"517173.65","vol_ccy":"51717.365","vol_ccy_quote":"97388583.53409","confirm":1},{"ts":1785198600000,"open":"1882.5","high":"1886.18","low":"1878.05","close":"1883.3","volume":"269262.55","vol_ccy":"26926.255","vol_ccy_quote":"50716072.09161","confirm":1},{"ts":1785199500000,"open":"1883.3","high":"1883.68","low":"1876","close":"1877.94","volume":"494292.01","vol_ccy":"49429.201","vol_ccy_quote":"92869252.91607","confirm":1},{"ts":1785200400000,"open":"1877.94","high":"1879.98","low":"1865.16","close":"1875.05","volume":"1249857.03","vol_ccy":"124985.703","vol_ccy_quote":"233905399.18035","confirm":1},{"ts":1785201300000,"open":"1875.05","high":"1878.44","low":"1869.4","close":"1877.42","volume":"463189.78","vol_ccy":"46318.978","vol_ccy_quote":"86820006.01022","confirm":1},{"ts":1785202200000,"open":"1877.41","high":"1881.86","low":"1873.43","close":"1874.99","volume":"412989.49","vol_ccy":"41298.949","vol_ccy_quote":"77569369.24856","confirm":1},{"ts":1785203100000,"open":"1874.98","high":"1878.77","low":"1873.16","close":"1874.98","volume":"202206.89","vol_ccy":"20220.689","vol_ccy_quote":"37923849.43539","confirm":1},{"ts":1785204000000,"open":"1874.98","high":"1877.5","low":"1871.5","close":"1876.61","volume":"251155.38","vol_ccy":"25115.538","vol_ccy_quote":"47079535.75943","confirm":1},{"ts":1785204900000,"open":"1876.6","high":"1879.73","low":"1875.5","close":"1876.99","volume":"192633.98","vol_ccy":"19263.398","vol_ccy_quote":"36173454.34131","confirm":1},{"ts":1785205800000,"open":"1876.99","high":"1878.21","low":"1873.61","close":"1874.36","volume":"187500.73","vol_ccy":"18750.073","vol_ccy_quote":"35177555.88315","confirm":1},{"ts":1785206700000,"open":"1874.35","high":"1876.59","low":"1872","close":"1874.85","volume":"240386.1","vol_ccy":"24038.61","vol_ccy_quote":"45046662.24882","confirm":1},{"ts":1785207600000,"open":"1874.84","high":"1876.67","low":"1872.02","close":"1876.38","volume":"204787.26","vol_ccy":"20478.726","vol_ccy_quote":"38384077.10285","confirm":1},{"ts":1785208500000,"open":"1876.39","high":"1880.6","low":"1874.96","close":"1877.26","volume":"305831.93","vol_ccy":"30583.193","vol_ccy_quote":"57440080.60305","confirm":1},{"ts":1785209400000,"open":"1877.25","high":"1881.77","low":"1874.12","close":"1881.77","volume":"244385.12","vol_ccy":"24438.512","vol_ccy_quote":"45903963.71254","confirm":1},{"ts":1785210300000,"open":"1881.77","high":"1882.64","low":"1878.4","close":"1880.28","volume":"224590.79","vol_ccy":"22459.079","vol_ccy_quote":"42240268.20203","confirm":1},{"ts":1785211200000,"open":"1880.28","high":"1881.8","low":"1878.81","close":"1879.48","volume":"164240.63","vol_ccy":"16424.063","vol_ccy_quote":"30886159.65418","confirm":1},{"ts":1785212100000,"open":"1879.47","high":"1880.71","low":"1877.93","close":"1878.61","volume":"179051.11","vol_ccy":"17905.111","vol_ccy_quote":"33644765.91196","confirm":1},{"ts":1785213000000,"open":"1878.6","high":"1879.02","low":"1875.55","close":"1878.33","volume":"149107.59","vol_ccy":"14910.759","vol_ccy_quote":"27988506.59183","confirm":1},{"ts":1785213900000,"open":"1878.32","high":"1880.62","low":"1876.85","close":"1878.35","volume":"149171.41","vol_ccy":"14917.141","vol_ccy_quote":"28032801.57642","confirm":1},{"ts":1785214800000,"open":"1878.34","high":"1884.3","low":"1877.53","close":"1881.6","volume":"231807.13","vol_ccy":"23180.713","vol_ccy_quote":"43621840.58973","confirm":1},{"ts":1785215700000,"open":"1881.6","high":"1888.74","low":"1881.59","close":"1885.45","volume":"430948.25","vol_ccy":"43094.825","vol_ccy_quote":"81259930.98357","confirm":1},{"ts":1785216600000,"open":"1885.44","high":"1887.28","low":"1881.4","close":"1887.19","volume":"219191.36","vol_ccy":"21919.136","vol_ccy_quote":"41297777.7517","confirm":1},{"ts":1785217500000,"open":"1887.19","high":"1888","low":"1882.15","close":"1882.15","volume":"153220.77","vol_ccy":"15322.077","vol_ccy_quote":"28894481.23528","confirm":1},{"ts":1785218400000,"open":"1882.16","high":"1882.45","low":"1877.5","close":"1878.84","volume":"307033.44","vol_ccy":"30703.344","vol_ccy_quote":"57716214.1366","confirm":1},{"ts":1785219300000,"open":"1878.84","high":"1882.5","low":"1878.1","close":"1882.42","volume":"177842.72","vol_ccy":"17784.272","vol_ccy_quote":"33439907.04817","confirm":1},{"ts":1785220200000,"open":"1882.42","high":"1885.69","low":"1881.81","close":"1885.03","volume":"188364.9","vol_ccy":"18836.49","vol_ccy_quote":"35491020.49836","confirm":1},{"ts":1785221100000,"open":"1885.02","high":"1887.99","low":"1884.22","close":"1887.52","volume":"224093.68","vol_ccy":"22409.368","vol_ccy_quote":"42267122.4279","confirm":1},{"ts":1785222000000,"open":"1887.53","high":"1887.95","low":"1884.99","close":"1886.18","volume":"169285.88","vol_ccy":"16928.588","vol_ccy_quote":"31932632.09392","confirm":1},{"ts":1785222900000,"open":"1886.18","high":"1887.2","low":"1884","close":"1884.17","volume":"116811.12","vol_ccy":"11681.112","vol_ccy_quote":"22023470.30185","confirm":1},{"ts":1785223800000,"open":"1884.18","high":"1885.11","low":"1881.65","close":"1882.73","volume":"142235.12","vol_ccy":"14223.512","vol_ccy_quote":"26790026.66862","confirm":1},{"ts":1785224700000,"open":"1882.74","high":"1883.87","low":"1880","close":"1882.76","volume":"179430.76","vol_ccy":"17943.076","vol_ccy_quote":"33759959.60355","confirm":1},{"ts":1785225600000,"open":"1882.76","high":"1883.82","low":"1879.6","close":"1879.69","volume":"155583.96","vol_ccy":"15558.396","vol_ccy_quote":"29271497.26554","confirm":1},{"ts":1785226500000,"open":"1879.69","high":"1884.49","low":"1879.45","close":"1883.75","volume":"163950.25","vol_ccy":"16395.025","vol_ccy_quote":"30859175.53275","confirm":1},{"ts":1785227400000,"open":"1883.76","high":"1884.59","low":"1880","close":"1884.07","volume":"160524.83","vol_ccy":"16052.483","vol_ccy_quote":"30212054.56202","confirm":1},{"ts":1785228300000,"open":"1884.08","high":"1884.85","low":"1881.46","close":"1883.49","volume":"134023.59","vol_ccy":"13402.359","vol_ccy_quote":"25236010.32919","confirm":1},{"ts":1785229200000,"open":"1883.48","high":"1884","low":"1879.47","close":"1881.55","volume":"147726.28","vol_ccy":"14772.628","vol_ccy_quote":"27793519.30725","confirm":1},{"ts":1785230100000,"open":"1881.55","high":"1883.76","low":"1881.26","close":"1883.09","volume":"74745.86","vol_ccy":"7474.586","vol_ccy_quote":"14073431.30732","confirm":1},{"ts":1785231000000,"open":"1883.08","high":"1883.87","low":"1880.33","close":"1881.51","volume":"76433.88","vol_ccy":"7643.388","vol_ccy_quote":"14384616.77973","confirm":1},{"ts":1785231900000,"open":"1881.5","high":"1882.68","low":"1873.5","close":"1875.34","volume":"460587.57","vol_ccy":"46058.757","vol_ccy_quote":"86410433.94889","confirm":1},{"ts":1785232800000,"open":"1875.35","high":"1877.69","low":"1872.61","close":"1875.09","volume":"294234.17","vol_ccy":"29423.417","vol_ccy_quote":"55174500.818","confirm":1},{"ts":1785233700000,"open":"1875.09","high":"1879.73","low":"1872.9","close":"1876.62","volume":"283979.6","vol_ccy":"28397.96","vol_ccy_quote":"53281854.34474","confirm":1},{"ts":1785234600000,"open":"1876.62","high":"1879.37","low":"1875.35","close":"1879.2","volume":"221930.36","vol_ccy":"22193.036","vol_ccy_quote":"41666899.07175","confirm":1},{"ts":1785235500000,"open":"1879.21","high":"1880","low":"1877.38","close":"1877.7","volume":"149864.7","vol_ccy":"14986.47","vol_ccy_quote":"28162033.69311","confirm":1},{"ts":1785236400000,"open":"1877.71","high":"1878.8","low":"1871.14","close":"1871.88","volume":"345401.6","vol_ccy":"34540.16","vol_ccy_quote":"64729252.05867","confirm":1},{"ts":1785237300000,"open":"1871.88","high":"1881.5","low":"1870.83","close":"1873.64","volume":"497937.35","vol_ccy":"49793.735","vol_ccy_quote":"93421422.28474","confirm":1},{"ts":1785238200000,"open":"1873.63","high":"1879","low":"1871.16","close":"1873.21","volume":"205920.96","vol_ccy":"20592.096","vol_ccy_quote":"38597629.9877","confirm":1},{"ts":1785239100000,"open":"1873.21","high":"1877.99","low":"1873.06","close":"1875.78","volume":"158339.18","vol_ccy":"15833.918","vol_ccy_quote":"29697798.18162","confirm":1},{"ts":1785240000000,"open":"1875.79","high":"1877.76","low":"1873.82","close":"1876.78","volume":"139564.24","vol_ccy":"13956.424","vol_ccy_quote":"26182060.05618","confirm":1},{"ts":1785240900000,"open":"1876.78","high":"1879.29","low":"1876","close":"1878.25","volume":"148549.09","vol_ccy":"14854.909","vol_ccy_quote":"27892968.36341","confirm":1},{"ts":1785241800000,"open":"1878.24","high":"1882.47","low":"1876.95","close":"1882.44","volume":"277160.6","vol_ccy":"27716.06","vol_ccy_quote":"52101670.4709","confirm":1},{"ts":1785242700000,"open":"1882.43","high":"1892.43","low":"1880.69","close":"1891.39","volume":"913784.49","vol_ccy":"91378.449","vol_ccy_quote":"172582559.9272","confirm":1},{"ts":1785243600000,"open":"1891.38","high":"1895.22","low":"1889.16","close":"1890.38","volume":"547903.53","vol_ccy":"54790.353","vol_ccy_quote":"103664096.75375","confirm":1},{"ts":1785244500000,"open":"1890.37","high":"1891.6","low":"1882.6","close":"1882.76","volume":"503179.43","vol_ccy":"50317.943","vol_ccy_quote":"94926127.36458","confirm":1},{"ts":1785245400000,"open":"1882.75","high":"1886.24","low":"1858.25","close":"1868.57","volume":"2377206.6","vol_ccy":"237720.66","vol_ccy_quote":"444689035.3449","confirm":1},{"ts":1785246300000,"open":"1868.58","high":"1875.11","low":"1855.75","close":"1872.94","volume":"1599755.94","vol_ccy":"159975.594","vol_ccy_quote":"298484340.38437","confirm":1},{"ts":1785247200000,"open":"1872.94","high":"1881.1","low":"1872.63","close":"1874.15","volume":"944340.64","vol_ccy":"94434.064","vol_ccy_quote":"177192320.20805","confirm":1},{"ts":1785248100000,"open":"1874.15","high":"1878.71","low":"1866.35","close":"1876.03","volume":"811514.24","vol_ccy":"81151.424","vol_ccy_quote":"151916360.43534","confirm":1},{"ts":1785249000000,"open":"1876.02","high":"1887.51","low":"1875.91","close":"1885.27","volume":"1013020.74","vol_ccy":"101302.074","vol_ccy_quote":"190741881.63246","confirm":1},{"ts":1785249900000,"open":"1885.26","high":"1892.5","low":"1883.31","close":"1887.72","volume":"709104.01","vol_ccy":"70910.401","vol_ccy_quote":"133928033.20653","confirm":1},{"ts":1785250800000,"open":"1887.7","high":"1892","low":"1883.33","close":"1890.27","volume":"720096.48","vol_ccy":"72009.648","vol_ccy_quote":"135927057.03258","confirm":1},{"ts":1785251700000,"open":"1890.26","high":"1924.01","low":"1886.47","close":"1911.07","volume":"3335447.14","vol_ccy":"333544.714","vol_ccy_quote":"637155179.27716","confirm":1},{"ts":1785252600000,"open":"1911.08","high":"1917.6","low":"1907.63","close":"1915.24","volume":"927918.56","vol_ccy":"92791.856","vol_ccy_quote":"177471045.57957","confirm":1},{"ts":1785253500000,"open":"1915.25","high":"1921.48","low":"1911.52","close":"1918.89","volume":"770905.26","vol_ccy":"77090.526","vol_ccy_quote":"147736472.90067","confirm":1},{"ts":1785254400000,"open":"1918.88","high":"1918.89","low":"1913.68","close":"1914.58","volume":"363171.94","vol_ccy":"36317.194","vol_ccy_quote":"69600830.62545","confirm":1},{"ts":1785255300000,"open":"1914.58","high":"1923.45","low":"1913.75","close":"1916.96","volume":"554604.6","vol_ccy":"55460.46","vol_ccy_quote":"106407689.61351","confirm":1},{"ts":1785256200000,"open":"1916.95","high":"1923.02","low":"1913.5","close":"1921.36","volume":"413125.2","vol_ccy":"41312.52","vol_ccy_quote":"79247695.72791","confirm":1},{"ts":1785257100000,"open":"1921.37","high":"1928.53","low":"1918.5","close":"1924.74","volume":"741671.09","vol_ccy":"74167.109","vol_ccy_quote":"142773681.60111","confirm":1},{"ts":1785258000000,"open":"1924.73","high":"1924.74","low":"1910.54","close":"1910.93","volume":"817526.7","vol_ccy":"81752.67","vol_ccy_quote":"156760806.57885","confirm":1},{"ts":1785258900000,"open":"1910.93","high":"1912.89","low":"1904.64","close":"1907.3","volume":"894106.57","vol_ccy":"89410.657","vol_ccy_quote":"170658524.82017","confirm":1},{"ts":1785259800000,"open":"1907.29","high":"1907.62","low":"1891.46","close":"1895.41","volume":"1405927.85","vol_ccy":"140592.785","vol_ccy_quote":"266812933.03657","confirm":1},{"ts":1785260700000,"open":"1895.41","high":"1902.19","low":"1895.4","close":"1900.9","volume":"458247.08","vol_ccy":"45824.708","vol_ccy_quote":"87025743.21426","confirm":1},{"ts":1785261600000,"open":"1900.91","high":"1912.81","low":"1900.42","close":"1907.37","volume":"850457.3","vol_ccy":"85045.73","vol_ccy_quote":"162277257.32521","confirm":1},{"ts":1785262500000,"open":"1907.38","high":"1910.17","low":"1907","close":"1908.2","volume":"151697.14","vol_ccy":"15169.714","vol_ccy_quote":"28946453.69637","confirm":1},{"ts":1785263400000,"open":"1908.21","high":"1913.39","low":"1907.35","close":"1911.75","volume":"207848.26","vol_ccy":"20784.826","vol_ccy_quote":"39714843.17513","confirm":1},{"ts":1785264300000,"open":"1911.74","high":"1914.5","low":"1908.8","close":"1910.32","volume":"240870.27","vol_ccy":"24087.027","vol_ccy_quote":"46040666.82309","confirm":1},{"ts":1785265200000,"open":"1910.32","high":"1914.95","low":"1910.31","close":"1913.14","volume":"148408.05","vol_ccy":"14840.805","vol_ccy_quote":"28392281.24979","confirm":1},{"ts":1785266100000,"open":"1913.14","high":"1915.85","low":"1911.4","close":"1914.93","volume":"146079.39","vol_ccy":"14607.939","vol_ccy_quote":"27952897.95519","confirm":1},{"ts":1785267000000,"open":"1914.94","high":"1920.97","low":"1914.62","close":"1915.26","volume":"420102.08","vol_ccy":"42010.208","vol_ccy_quote":"80590517.85289","confirm":1},{"ts":1785267900000,"open":"1915.26","high":"1921.32","low":"1914.81","close":"1921.19","volume":"183186.53","vol_ccy":"18318.653","vol_ccy_quote":"35159356.51509","confirm":1},{"ts":1785268800000,"open":"1921.2","high":"1923","low":"1917.82","close":"1920.55","volume":"267053.5","vol_ccy":"26705.35","vol_ccy_quote":"51279635.85861","confirm":1},{"ts":1785269700000,"open":"1920.55","high":"1922.2","low":"1916.4","close":"1917.54","volume":"169996.61","vol_ccy":"16999.661","vol_ccy_quote":"32617181.57165","confirm":1},{"ts":1785270600000,"open":"1917.55","high":"1919.69","low":"1915.38","close":"1917.84","volume":"142227.36","vol_ccy":"14222.736","vol_ccy_quote":"27268093.81584","confirm":1},{"ts":1785271500000,"open":"1917.85","high":"1918","low":"1916","close":"1917.51","volume":"43293.58","vol_ccy":"4329.358","vol_ccy_quote":"8300234.86642","confirm":1},{"ts":1785272400000,"open":"1917.5","high":"1922.54","low":"1917.5","close":"1919.5","volume":"120530.78","vol_ccy":"12053.078","vol_ccy_quote":"23148565.88948","confirm":1},{"ts":1785273300000,"open":"1919.5","high":"1920.09","low":"1918.7","close":"1919.24","volume":"37692.85","vol_ccy":"3769.285","vol_ccy_quote":"7234792.89978","confirm":1},{"ts":1785274200000,"open":"1919.25","high":"1922.72","low":"1918","close":"1922.72","volume":"119439.83","vol_ccy":"11943.983","vol_ccy_quote":"22940928.49709","confirm":1},{"ts":1785275100000,"open":"1922.72","high":"1929.96","low":"1922.71","close":"1923.13","volume":"361335.03","vol_ccy":"36133.503","vol_ccy_quote":"69600405.39386","confirm":1},{"ts":1785276000000,"open":"1923.13","high":"1926.4","low":"1921.19","close":"1922.39","volume":"136434.95","vol_ccy":"13643.495","vol_ccy_quote":"26247714.02262","confirm":1},{"ts":1785276900000,"open":"1922.4","high":"1923.59","low":"1918.89","close":"1918.94","volume":"137188.59","vol_ccy":"13718.859","vol_ccy_quote":"26350093.07051","confirm":1},{"ts":1785277800000,"open":"1918.94","high":"1918.94","low":"1915.5","close":"1915.9","volume":"165719.24","vol_ccy":"16571.924","vol_ccy_quote":"31769575.89008","confirm":1},{"ts":1785278700000,"open":"1915.89","high":"1915.9","low":"1909","close":"1910.86","volume":"444307.56","vol_ccy":"44430.756","vol_ccy_quote":"84941854.51061","confirm":1},{"ts":1785279600000,"open":"1910.86","high":"1911.45","low":"1903.29","close":"1907.44","volume":"417192.28","vol_ccy":"41719.228","vol_ccy_quote":"79554857.02675","confirm":1},{"ts":1785280500000,"open":"1907.44","high":"1908.1","low":"1902.99","close":"1907.61","volume":"164631.58","vol_ccy":"16463.158","vol_ccy_quote":"31380871.97145","confirm":1},{"ts":1785281400000,"open":"1907.61","high":"1917.98","low":"1907.58","close":"1917.04","volume":"437075.69","vol_ccy":"43707.569","vol_ccy_quote":"83622212.61929","confirm":1},{"ts":1785282300000,"open":"1917.01","high":"1922.45","low":"1915.73","close":"1921.15","volume":"332401.47","vol_ccy":"33240.147","vol_ccy_quote":"63821372.7133","confirm":1},{"ts":1785283200000,"open":"1921.15","high":"1928.22","low":"1920.87","close":"1921.68","volume":"487838.53","vol_ccy":"48783.853","vol_ccy_quote":"93873331.11154","confirm":1},{"ts":1785284100000,"open":"1921.68","high":"1925.27","low":"1917.88","close":"1919.51","volume":"368356.3","vol_ccy":"36835.63","vol_ccy_quote":"70779628.39431","confirm":1},{"ts":1785285000000,"open":"1919.51","high":"1922.58","low":"1915.77","close":"1920.41","volume":"245824.01","vol_ccy":"24582.401","vol_ccy_quote":"47176346.88111","confirm":1},{"ts":1785285900000,"open":"1920.4","high":"1924.57","low":"1916","close":"1916.26","volume":"182793.2","vol_ccy":"18279.32","vol_ccy_quote":"35084479.36817","confirm":1},{"ts":1785286800000,"open":"1916.23","high":"1917.38","low":"1909.01","close":"1909.7","volume":"375980.45","vol_ccy":"37598.045","vol_ccy_quote":"71910623.85354","confirm":1},{"ts":1785287700000,"open":"1909.69","high":"1916","low":"1907.49","close":"1914.01","volume":"341843.97","vol_ccy":"34184.397","vol_ccy_quote":"65348194.99244","confirm":1},{"ts":1785288600000,"open":"1914","high":"1915.04","low":"1908.3","close":"1909.46","volume":"215310.46","vol_ccy":"21531.046","vol_ccy_quote":"41170046.65044","confirm":1},{"ts":1785289500000,"open":"1909.47","high":"1910","low":"1904.11","close":"1904.63","volume":"291107.78","vol_ccy":"29110.778","vol_ccy_quote":"55504966.1277","confirm":1},{"ts":1785290400000,"open":"1904.63","high":"1909.65","low":"1900.17","close":"1907.72","volume":"471981.9","vol_ccy":"47198.19","vol_ccy_quote":"89892819.04356","confirm":1},{"ts":1785291300000,"open":"1907.72","high":"1915.2","low":"1902.21","close":"1915","volume":"376013.89","vol_ccy":"37601.389","vol_ccy_quote":"71804121.25899","confirm":1},{"ts":1785292200000,"open":"1915","high":"1918.85","low":"1912.5","close":"1913.47","volume":"370137.96","vol_ccy":"37013.796","vol_ccy_quote":"70901320.77674","confirm":1},{"ts":1785293100000,"open":"1913.48","high":"1913.64","low":"1908.01","close":"1910.19","volume":"206879.58","vol_ccy":"20687.958","vol_ccy_quote":"39519749.83662","confirm":1},{"ts":1785294000000,"open":"1910.19","high":"1912.47","low":"1905.68","close":"1908.72","volume":"204557.82","vol_ccy":"20455.782","vol_ccy_quote":"39049592.44672","confirm":1},{"ts":1785294900000,"open":"1908.74","high":"1909.37","low":"1900.61","close":"1901.08","volume":"294456.56","vol_ccy":"29445.656","vol_ccy_quote":"56077399.75386","confirm":1},{"ts":1785295800000,"open":"1901.08","high":"1901.98","low":"1894.28","close":"1896.9","volume":"876430.21","vol_ccy":"87643.021","vol_ccy_quote":"166323293.5249","confirm":1},{"ts":1785296700000,"open":"1896.9","high":"1897.96","low":"1890.06","close":"1891.95","volume":"555221.68","vol_ccy":"55522.168","vol_ccy_quote":"105087229.79401","confirm":1},{"ts":1785297600000,"open":"1891.96","high":"1894.98","low":"1883.21","close":"1891.27","volume":"863176.11","vol_ccy":"86317.611","vol_ccy_quote":"163059571.23249","confirm":1},{"ts":1785298500000,"open":"1891.27","high":"1895.85","low":"1885.21","close":"1894.87","volume":"471807.34","vol_ccy":"47180.734","vol_ccy_quote":"89213270.94578","confirm":1},{"ts":1785299400000,"open":"1894.86","high":"1905.48","low":"1893.42","close":"1899.62","volume":"641771.47","vol_ccy":"64177.147","vol_ccy_quote":"121922936.44434","confirm":1},{"ts":1785300300000,"open":"1899.62","high":"1904.74","low":"1899.05","close":"1904.56","volume":"224646.25","vol_ccy":"22464.625","vol_ccy_quote":"42724970.35092","confirm":1},{"ts":1785301200000,"open":"1904.57","high":"1908.47","low":"1903.65","close":"1908.19","volume":"373149.24","vol_ccy":"37314.924","vol_ccy_quote":"71130103.69107","confirm":1},{"ts":1785302100000,"open":"1908.2","high":"1909.71","low":"1902.47","close":"1907.54","volume":"356203.72","vol_ccy":"35620.372","vol_ccy_quote":"67900631.05669","confirm":1},{"ts":1785303000000,"open":"1907.54","high":"1914.34","low":"1906.02","close":"1911.69","volume":"417864.24","vol_ccy":"41786.424","vol_ccy_quote":"79870033.45107","confirm":1},{"ts":1785303900000,"open":"1911.69","high":"1913.85","low":"1910.7","close":"1911.45","volume":"123308.49","vol_ccy":"12330.849","vol_ccy_quote":"23576283.60352","confirm":1},{"ts":1785304800000,"open":"1911.45","high":"1912.83","low":"1907.83","close":"1911.75","volume":"235342.69","vol_ccy":"23534.269","vol_ccy_quote":"44949727.87509","confirm":1},{"ts":1785305700000,"open":"1911.75","high":"1919.2","low":"1910.04","close":"1917.85","volume":"434895.33","vol_ccy":"43489.533","vol_ccy_quote":"83279693.68803","confirm":1},{"ts":1785306600000,"open":"1917.85","high":"1920.8","low":"1916.63","close":"1918.69","volume":"361456.3","vol_ccy":"36145.63","vol_ccy_quote":"69347791.74076","confirm":1},{"ts":1785307500000,"open":"1918.69","high":"1920.84","low":"1916.79","close":"1919.18","volume":"229759.09","vol_ccy":"22975.909","vol_ccy_quote":"44085704.68999","confirm":1},{"ts":1785308400000,"open":"1919.19","high":"1921.8","low":"1917.26","close":"1918.24","volume":"287337.92","vol_ccy":"28733.792","vol_ccy_quote":"55140259.7596","confirm":1},{"ts":1785309300000,"open":"1918.24","high":"1918.58","low":"1915.08","close":"1917.59","volume":"228082.27","vol_ccy":"22808.227","vol_ccy_quote":"43718172.5059","confirm":1},{"ts":1785310200000,"open":"1917.59","high":"1917.6","low":"1913.01","close":"1914.98","volume":"326568.73","vol_ccy":"32656.873","vol_ccy_quote":"62528685.32167","confirm":1},{"ts":1785311100000,"open":"1914.99","high":"1924.32","low":"1913.07","close":"1923.48","volume":"533737.23","vol_ccy":"53373.723","vol_ccy_quote":"102433965.7152","confirm":1},{"ts":1785312000000,"open":"1923.49","high":"1924.07","low":"1913.08","close":"1913.75","volume":"447620.99","vol_ccy":"44762.099","vol_ccy_quote":"85885891.02472","confirm":1},{"ts":1785312900000,"open":"1913.75","high":"1915.79","low":"1910.69","close":"1912","volume":"317967.37","vol_ccy":"31796.737","vol_ccy_quote":"60823248.54474","confirm":1},{"ts":1785313800000,"open":"1911.99","high":"1915.5","low":"1910.81","close":"1915.5","volume":"162848.45","vol_ccy":"16284.845","vol_ccy_quote":"31161877.36579","confirm":1},{"ts":1785314700000,"open":"1915.5","high":"1918.59","low":"1913.68","close":"1914.23","volume":"194397.92","vol_ccy":"19439.792","vol_ccy_quote":"37247823.53932","confirm":1},{"ts":1785315600000,"open":"1914.23","high":"1918.89","low":"1913.97","close":"1917.9","volume":"151653.55","vol_ccy":"15165.355","vol_ccy_quote":"29069081.27038","confirm":1},{"ts":1785316500000,"open":"1917.9","high":"1920","low":"1916.81","close":"1919.01","volume":"153867.45","vol_ccy":"15386.745","vol_ccy_quote":"29522359.59133","confirm":1},{"ts":1785317400000,"open":"1919","high":"1923.65","low":"1918.8","close":"1920.99","volume":"329886.59","vol_ccy":"32988.659","vol_ccy_quote":"63374229.63179","confirm":1},{"ts":1785318300000,"open":"1920.99","high":"1923.02","low":"1917.39","close":"1921.22","volume":"284647.42","vol_ccy":"28464.742","vol_ccy_quote":"54662070.43917","confirm":1},{"ts":1785319200000,"open":"1921.21","high":"1921.46","low":"1918.12","close":"1919.39","volume":"183990.65","vol_ccy":"18399.065","vol_ccy_quote":"35321238.49557","confirm":1},{"ts":1785320100000,"open":"1919.4","high":"1919.6","low":"1917.49","close":"1918.04","volume":"98521.33","vol_ccy":"9852.133","vol_ccy_quote":"18899708.04836","confirm":1},{"ts":1785321000000,"open":"1918.04","high":"1919.86","low":"1915.5","close":"1919.11","volume":"144093.1","vol_ccy":"14409.31","vol_ccy_quote":"27634338.43228","confirm":1},{"ts":1785321900000,"open":"1919.11","high":"1919.11","low":"1908","close":"1910.96","volume":"505389.47","vol_ccy":"50538.947","vol_ccy_quote":"96644719.85482","confirm":1},{"ts":1785322800000,"open":"1910.96","high":"1915.88","low":"1910.04","close":"1915.24","volume":"307156","vol_ccy":"30715.6","vol_ccy_quote":"58753563.76838","confirm":1},{"ts":1785323700000,"open":"1915.23","high":"1915.87","low":"1910.72","close":"1912.67","volume":"221606.2","vol_ccy":"22160.62","vol_ccy_quote":"42405810.87571","confirm":1},{"ts":1785324600000,"open":"1912.66","high":"1913.06","low":"1909.19","close":"1910.74","volume":"193805.47","vol_ccy":"19380.547","vol_ccy_quote":"37028638.84996","confirm":1},{"ts":1785325500000,"open":"1910.73","high":"1914.94","low":"1910.44","close":"1914.16","volume":"104885.19","vol_ccy":"10488.519","vol_ccy_quote":"20065166.48045","confirm":1},{"ts":1785326400000,"open":"1914.15","high":"1914.16","low":"1910.7","close":"1910.74","volume":"118431.21","vol_ccy":"11843.121","vol_ccy_quote":"22645451.62661","confirm":1},{"ts":1785327300000,"open":"1910.73","high":"1910.73","low":"1901.23","close":"1905.3","volume":"545327.8","vol_ccy":"54532.78","vol_ccy_quote":"103905116.98683","confirm":1},{"ts":1785328200000,"open":"1905.3","high":"1907.71","low":"1902.59","close":"1905.68","volume":"152878.45","vol_ccy":"15287.845","vol_ccy_quote":"29131266.12672","confirm":1},{"ts":1785329100000,"open":"1905.67","high":"1907.27","low":"1903.07","close":"1904.32","volume":"158539.29","vol_ccy":"15853.929","vol_ccy_quote":"30210906.82776","confirm":1},{"ts":1785330000000,"open":"1904.32","high":"1905.98","low":"1902.76","close":"1905.02","volume":"178671.17","vol_ccy":"17867.117","vol_ccy_quote":"34025332.78299","confirm":1},{"ts":1785330900000,"open":"1905.03","high":"1905.16","low":"1899.02","close":"1903.63","volume":"317538.07","vol_ccy":"31753.807","vol_ccy_quote":"60393917.11835","confirm":1},{"ts":1785331800000,"open":"1903.63","high":"1910.54","low":"1900.4","close":"1908.37","volume":"764096.42","vol_ccy":"76409.642","vol_ccy_quote":"145642234.35417","confirm":1},{"ts":1785332700000,"open":"1908.38","high":"1910.79","low":"1893.85","close":"1908.52","volume":"855979.57","vol_ccy":"85597.957","vol_ccy_quote":"162809755.45328","confirm":1},{"ts":1785333600000,"open":"1908.51","high":"1910.53","low":"1896","close":"1896.98","volume":"644691.92","vol_ccy":"64469.192","vol_ccy_quote":"122741448.91877","confirm":1},{"ts":1785334500000,"open":"1896.99","high":"1902.21","low":"1890.8","close":"1896.89","volume":"618394.99","vol_ccy":"61839.499","vol_ccy_quote":"117302987.08492","confirm":1},{"ts":1785335400000,"open":"1896.88","high":"1902.77","low":"1890.1","close":"1892.61","volume":"531363.17","vol_ccy":"53136.317","vol_ccy_quote":"100708901.16733","confirm":1},{"ts":1785336300000,"open":"1892.61","high":"1899.42","low":"1891.71","close":"1894.31","volume":"382286.56","vol_ccy":"38228.656","vol_ccy_quote":"72455812.00868","confirm":1},{"ts":1785337200000,"open":"1894.31","high":"1897.82","low":"1892.68","close":"1895.72","volume":"202917.4","vol_ccy":"20291.74","vol_ccy_quote":"38467136.30367","confirm":1},{"ts":1785338100000,"open":"1895.72","high":"1897.39","low":"1887.2","close":"1894.12","volume":"522236.97","vol_ccy":"52223.697","vol_ccy_quote":"98791597.06859","confirm":1},{"ts":1785339000000,"open":"1894.12","high":"1897.8","low":"1890.2","close":"1890.8","volume":"288839.75","vol_ccy":"28883.975","vol_ccy_quote":"54697282.48852","confirm":1},{"ts":1785339900000,"open":"1890.8","high":"1893.29","low":"1886.3","close":"1891.21","volume":"398372.98","vol_ccy":"39837.298","vol_ccy_quote":"75275829.22671","confirm":1},{"ts":1785340800000,"open":"1891.2","high":"1893.06","low":"1888.53","close":"1891.51","volume":"233956.87","vol_ccy":"23395.687","vol_ccy_quote":"44240169.84121","confirm":1},{"ts":1785341700000,"open":"1891.5","high":"1899","low":"1889.56","close":"1895.04","volume":"381987.82","vol_ccy":"38198.782","vol_ccy_quote":"72381457.81403","confirm":1},{"ts":1785342600000,"open":"1895.03","high":"1897.11","low":"1886.81","close":"1888.74","volume":"318614.69","vol_ccy":"31861.469","vol_ccy_quote":"60270932.58916","confirm":1},{"ts":1785343500000,"open":"1888.75","high":"1895","low":"1888.46","close":"1894.46","volume":"254288.75","vol_ccy":"25428.875","vol_ccy_quote":"48119524.13498","confirm":1},{"ts":1785344400000,"open":"1894.46","high":"1901.7","low":"1894.22","close":"1900.7","volume":"375801.86","vol_ccy":"37580.186","vol_ccy_quote":"71322204.75476","confirm":1},{"ts":1785345300000,"open":"1900.7","high":"1900.7","low":"1894.58","close":"1895.14","volume":"205543.66","vol_ccy":"20554.366","vol_ccy_quote":"39005203.8689","confirm":1},{"ts":1785346200000,"open":"1895.14","high":"1904","low":"1893.72","close":"1901.29","volume":"274669.17","vol_ccy":"27466.917","vol_ccy_quote":"52171932.67503","confirm":1},{"ts":1785347100000,"open":"1901.29","high":"1917.67","low":"1899.68","close":"1915.45","volume":"1004660.36","vol_ccy":"100466.036","vol_ccy_quote":"191840978.5599","confirm":1},{"ts":1785348000000,"open":"1915.44","high":"1936.6","low":"1914.35","close":"1916.39","volume":"2679470.42","vol_ccy":"267947.042","vol_ccy_quote":"515698526.87006","confirm":1},{"ts":1785348900000,"open":"1916.39","high":"1918.96","low":"1902.07","close":"1907.35","volume":"1054872.11","vol_ccy":"105487.211","vol_ccy_quote":"201414625.6109","confirm":1},{"ts":1785349800000,"open":"1907.35","high":"1922.26","low":"1892.82","close":"1919.61","volume":"1657636.91","vol_ccy":"165763.691","vol_ccy_quote":"316263421.84269","confirm":1},{"ts":1785350700000,"open":"1919.6","high":"1927.88","low":"1916.81","close":"1919.59","volume":"852914.28","vol_ccy":"85291.428","vol_ccy_quote":"163933577.90755","confirm":1},{"ts":1785351600000,"open":"1919.59","high":"1921.96","low":"1907.51","close":"1912.62","volume":"685400.89","vol_ccy":"68540.089","vol_ccy_quote":"131139524.30445","confirm":1},{"ts":1785352500000,"open":"1912.63","high":"1913.78","low":"1897.36","close":"1903.49","volume":"861137.32","vol_ccy":"86113.732","vol_ccy_quote":"163963211.15329","confirm":1},{"ts":1785353400000,"open":"1903.5","high":"1906.6","low":"1896.1","close":"1899.44","volume":"524714.42","vol_ccy":"52471.442","vol_ccy_quote":"99748177.37811","confirm":1},{"ts":1785354300000,"open":"1899.45","high":"1900.81","low":"1882.45","close":"1887.78","volume":"1641753.65","vol_ccy":"164175.365","vol_ccy_quote":"310107585.2183","confirm":1},{"ts":1785355200000,"open":"1887.79","high":"1889","low":"1878.31","close":"1887.02","volume":"1027563.56","vol_ccy":"102756.356","vol_ccy_quote":"193583783.55956","confirm":1},{"ts":1785356100000,"open":"1887.01","high":"1890.76","low":"1877.02","close":"1883.15","volume":"534660.92","vol_ccy":"53466.092","vol_ccy_quote":"100769102.16585","confirm":1},{"ts":1785357000000,"open":"1883.15","high":"1891.1","low":"1881.4","close":"1888.38","volume":"376727.74","vol_ccy":"37672.774","vol_ccy_quote":"71086838.90873","confirm":1},{"ts":1785357900000,"open":"1888.39","high":"1889.9","low":"1882","close":"1883.29","volume":"231297.58","vol_ccy":"23129.758","vol_ccy_quote":"43611076.24475","confirm":1},{"ts":1785358800000,"open":"1883.28","high":"1884.7","low":"1872","close":"1884.16","volume":"713933.9","vol_ccy":"71393.39","vol_ccy_quote":"134126319.41806","confirm":1},{"ts":1785359700000,"open":"1884.15","high":"1889.18","low":"1881.01","close":"1888.84","volume":"252683.92","vol_ccy":"25268.392","vol_ccy_quote":"47632255.63062","confirm":1},{"ts":1785360600000,"open":"1888.84","high":"1892.31","low":"1888.12","close":"1890.72","volume":"213532.99","vol_ccy":"21353.299","vol_ccy_quote":"40358352.5465","confirm":1},{"ts":1785361500000,"open":"1890.74","high":"1897.74","low":"1888.92","close":"1897.73","volume":"332690.64","vol_ccy":"33269.064","vol_ccy_quote":"62998174.11625","confirm":1},{"ts":1785362400000,"open":"1897.74","high":"1909.82","low":"1897.59","close":"1906.76","volume":"734223.14","vol_ccy":"73422.314","vol_ccy_quote":"139778454.79052","confirm":1},{"ts":1785363300000,"open":"1906.77","high":"1911.16","low":"1905.1","close":"1907.82","volume":"300276.71","vol_ccy":"30027.671","vol_ccy_quote":"57296440.84266","confirm":1},{"ts":1785364200000,"open":"1907.82","high":"1908.72","low":"1903.58","close":"1907.75","volume":"223621.98","vol_ccy":"22362.198","vol_ccy_quote":"42616873.55652","confirm":1},{"ts":1785365100000,"open":"1907.76","high":"1908.3","low":"1904.19","close":"1906.34","volume":"100734.43","vol_ccy":"10073.443","vol_ccy_quote":"19196627.39","confirm":1},{"ts":1785366000000,"open":"1906.35","high":"1906.58","low":"1901.45","close":"1902.88","volume":"200745.73","vol_ccy":"20074.573","vol_ccy_quote":"38211757.31321","confirm":1},{"ts":1785366900000,"open":"1902.89","high":"1910.29","low":"1902.44","close":"1907.48","volume":"219646.69","vol_ccy":"21964.669","vol_ccy_quote":"41915175.35648","confirm":1},{"ts":1785367800000,"open":"1907.47","high":"1910.58","low":"1905.02","close":"1910.51","volume":"182870.38","vol_ccy":"18287.038","vol_ccy_quote":"34883879.92395","confirm":1},{"ts":1785368700000,"open":"1910.51","high":"1912.91","low":"1908.58","close":"1909.77","volume":"156629.61","vol_ccy":"15662.961","vol_ccy_quote":"29924978.04924","confirm":1},{"ts":1785369600000,"open":"1909.77","high":"1914.54","low":"1907.75","close":"1911.38","volume":"216971.89","vol_ccy":"21697.189","vol_ccy_quote":"41461775.45899","confirm":1},{"ts":1785370500000,"open":"1911.38","high":"1913.89","low":"1907.03","close":"1910.48","volume":"225977.28","vol_ccy":"22597.728","vol_ccy_quote":"43162778.49183","confirm":1},{"ts":1785371400000,"open":"1910.48","high":"1910.66","low":"1895.2","close":"1895.81","volume":"594955.76","vol_ccy":"59495.576","vol_ccy_quote":"113100819.97239","confirm":1},{"ts":1785372300000,"open":"1895.82","high":"1898.13","low":"1892.65","close":"1897.37","volume":"312866.54","vol_ccy":"31286.654","vol_ccy_quote":"59301596.82719","confirm":1},{"ts":1785373200000,"open":"1897.38","high":"1910.85","low":"1896.33","close":"1899.77","volume":"725473.87","vol_ccy":"72547.387","vol_ccy_quote":"138079457.57705","confirm":1},{"ts":1785374100000,"open":"1899.78","high":"1906.93","low":"1899.27","close":"1906.26","volume":"209338.27","vol_ccy":"20933.827","vol_ccy_quote":"39840726.14916","confirm":1},{"ts":1785375000000,"open":"1906.26","high":"1918.36","low":"1906.13","close":"1914.29","volume":"638275.95","vol_ccy":"63827.595","vol_ccy_quote":"122134907.93587","confirm":1},{"ts":1785375900000,"open":"1914.3","high":"1921.79","low":"1912.69","close":"1915.99","volume":"378847.91","vol_ccy":"37884.791","vol_ccy_quote":"72657091.95578","confirm":1},{"ts":1785376800000,"open":"1916","high":"1918.97","low":"1913.92","close":"1915.99","volume":"267105.86","vol_ccy":"26710.586","vol_ccy_quote":"51188725.14754","confirm":1},{"ts":1785377700000,"open":"1915.98","high":"1919.3","low":"1914","close":"1914.67","volume":"244421.14","vol_ccy":"24442.114","vol_ccy_quote":"46833931.64459","confirm":1},{"ts":1785378600000,"open":"1914.68","high":"1914.74","low":"1909.06","close":"1913.73","volume":"321215.54","vol_ccy":"32121.554","vol_ccy_quote":"61404865.7829","confirm":1},{"ts":1785379500000,"open":"1913.73","high":"1914.67","low":"1909.5","close":"1910.19","volume":"194461.2","vol_ccy":"19446.12","vol_ccy_quote":"37186684.35929","confirm":1},{"ts":1785380400000,"open":"1910.19","high":"1912.99","low":"1906.63","close":"1910.59","volume":"221271.61","vol_ccy":"22127.161","vol_ccy_quote":"42247037.41283","confirm":1},{"ts":1785381300000,"open":"1910.59","high":"1914.29","low":"1909.49","close":"1913.1","volume":"187123.76","vol_ccy":"18712.376","vol_ccy_quote":"35779069.79356","confirm":1},{"ts":1785382200000,"open":"1913.1","high":"1913.1","low":"1908.24","close":"1909.93","volume":"132891.1","vol_ccy":"13289.11","vol_ccy_quote":"25379008.27544","confirm":1},{"ts":1785383100000,"open":"1909.93","high":"1911.81","low":"1909.1","close":"1909.19","volume":"69992.65","vol_ccy":"6999.265","vol_ccy_quote":"13371465.54803","confirm":1},{"ts":1785384000000,"open":"1909.2","high":"1910.2","low":"1906","close":"1906.62","volume":"175429.63","vol_ccy":"17542.963","vol_ccy_quote":"33461364.35741","confirm":1},{"ts":1785384900000,"open":"1906.62","high":"1907.93","low":"1904.3","close":"1905.4","volume":"167917.99","vol_ccy":"16791.799","vol_ccy_quote":"32002488.4236","confirm":1},{"ts":1785385800000,"open":"1905.4","high":"1907.73","low":"1902.54","close":"1904.22","volume":"204924.73","vol_ccy":"20492.473","vol_ccy_quote":"39038733.45543","confirm":1},{"ts":1785386700000,"open":"1904.22","high":"1906.1","low":"1900.61","close":"1901.26","volume":"179507.08","vol_ccy":"17950.708","vol_ccy_quote":"34162778.7314","confirm":1},{"ts":1785387600000,"open":"1901.25","high":"1903.2","low":"1899.38","close":"1902.37","volume":"293990.36","vol_ccy":"29399.036","vol_ccy_quote":"55890905.09241","confirm":1},{"ts":1785388500000,"open":"1902.37","high":"1903.91","low":"1899.26","close":"1902.43","volume":"211009.51","vol_ccy":"21100.951","vol_ccy_quote":"40118533.29969","confirm":1},{"ts":1785389400000,"open":"1902.43","high":"1908.85","low":"1902.19","close":"1906.9","volume":"254107.96","vol_ccy":"25410.796","vol_ccy_quote":"48441274.72708","confirm":1},{"ts":1785390300000,"open":"1906.91","high":"1908.5","low":"1903.15","close":"1905.51","volume":"197814.17","vol_ccy":"19781.417","vol_ccy_quote":"37692977.2544","confirm":1},{"ts":1785391200000,"open":"1905.51","high":"1905.9","low":"1901.74","close":"1902.65","volume":"102294.45","vol_ccy":"10229.445","vol_ccy_quote":"19475866.78741","confirm":1},{"ts":1785392100000,"open":"1902.65","high":"1905.49","low":"1901","close":"1905.06","volume":"114286.52","vol_ccy":"11428.652","vol_ccy_quote":"21750019.01869","confirm":1},{"ts":1785393000000,"open":"1905.1","high":"1905.19","low":"1901.7","close":"1902.18","volume":"97707.24","vol_ccy":"9770.724","vol_ccy_quote":"18591630.19845","confirm":1},{"ts":1785393900000,"open":"1902.19","high":"1902.97","low":"1898.58","close":"1900.34","volume":"235731.71","vol_ccy":"23573.171","vol_ccy_quote":"44792645.99892","confirm":1},{"ts":1785394800000,"open":"1900.33","high":"1907.4","low":"1900.01","close":"1904.22","volume":"320089.38","vol_ccy":"32008.938","vol_ccy_quote":"60962754.14033","confirm":1},{"ts":1785395700000,"open":"1904.23","high":"1907.49","low":"1901.7","close":"1904.36","volume":"187951.94","vol_ccy":"18795.194","vol_ccy_quote":"35801223.90632","confirm":1},{"ts":1785396600000,"open":"1904.37","high":"1905.09","low":"1899.27","close":"1903.98","volume":"194315.28","vol_ccy":"19431.528","vol_ccy_quote":"36957893.84968","confirm":1},{"ts":1785397500000,"open":"1903.99","high":"1905.43","low":"1901.89","close":"1902.38","volume":"128791.5","vol_ccy":"12879.15","vol_ccy_quote":"24513432.56478","confirm":1},{"ts":1785398400000,"open":"1902.39","high":"1906.33","low":"1899.41","close":"1903.82","volume":"173197","vol_ccy":"17319.7","vol_ccy_quote":"32957727.67828","confirm":1},{"ts":1785399300000,"open":"1903.81","high":"1917.2","low":"1902.5","close":"1913.29","volume":"546068.7","vol_ccy":"54606.87","vol_ccy_quote":"104353501.24404","confirm":1},{"ts":1785400200000,"open":"1913.29","high":"1915.97","low":"1911.84","close":"1914.88","volume":"346901.55","vol_ccy":"34690.155","vol_ccy_quote":"66383667.16412","confirm":1},{"ts":1785401100000,"open":"1914.89","high":"1915.6","low":"1912.76","close":"1913.99","volume":"190777.76","vol_ccy":"19077.776","vol_ccy_quote":"36520526.88455","confirm":1},{"ts":1785402000000,"open":"1914","high":"1917.71","low":"1913.14","close":"1917.09","volume":"214590.97","vol_ccy":"21459.097","vol_ccy_quote":"41101289.0208","confirm":1},{"ts":1785402900000,"open":"1917.09","high":"1919.63","low":"1915.74","close":"1919.31","volume":"277004.71","vol_ccy":"27700.471","vol_ccy_quote":"53124355.00617","confirm":1},{"ts":1785403800000,"open":"1919.31","high":"1923.79","low":"1916.7","close":"1917.77","volume":"559625.27","vol_ccy":"55962.527","vol_ccy_quote":"107447926.55686","confirm":1},{"ts":1785404700000,"open":"1917.77","high":"1919.82","low":"1916.39","close":"1917.26","volume":"277424.57","vol_ccy":"27742.457","vol_ccy_quote":"53214352.18804","confirm":1},{"ts":1785405600000,"open":"1917.25","high":"1919.55","low":"1916.38","close":"1917.46","volume":"164960.77","vol_ccy":"16496.077","vol_ccy_quote":"31640190.76542","confirm":1},{"ts":1785406500000,"open":"1917.46","high":"1919.43","low":"1917.46","close":"1919.25","volume":"106010.09","vol_ccy":"10601.009","vol_ccy_quote":"20341100.42856","confirm":1},{"ts":1785407400000,"open":"1919.24","high":"1920.77","low":"1917.89","close":"1920.28","volume":"145844.28","vol_ccy":"14584.428","vol_ccy_quote":"27992603.40598","confirm":1},{"ts":1785408300000,"open":"1920.28","high":"1920.84","low":"1914.8","close":"1917.28","volume":"230940.57","vol_ccy":"23094.057","vol_ccy_quote":"44277341.06509","confirm":1},{"ts":1785409200000,"open":"1917.29","high":"1918.98","low":"1915.45","close":"1918.4","volume":"142471.48","vol_ccy":"14247.148","vol_ccy_quote":"27312703.1422","confirm":1},{"ts":1785410100000,"open":"1918.4","high":"1920.34","low":"1917.73","close":"1919.7","volume":"102912.45","vol_ccy":"10291.245","vol_ccy_quote":"19750996.54478","confirm":1},{"ts":1785411000000,"open":"1919.69","high":"1923.41","low":"1918.05","close":"1920.41","volume":"190412.42","vol_ccy":"19041.242","vol_ccy_quote":"36573628.83321","confirm":1},{"ts":1785411900000,"open":"1920.41","high":"1925.9","low":"1920.01","close":"1922.28","volume":"434536.44","vol_ccy":"43453.644","vol_ccy_quote":"83592739.65951","confirm":1},{"ts":1785412800000,"open":"1922.28","high":"1926.98","low":"1921.68","close":"1925.62","volume":"315578.84","vol_ccy":"31557.884","vol_ccy_quote":"60729565.94557","confirm":1},{"ts":1785413700000,"open":"1925.62","high":"1926.25","low":"1919.15","close":"1921.73","volume":"359974.85","vol_ccy":"35997.485","vol_ccy_quote":"69186787.99836","confirm":1},{"ts":1785414600000,"open":"1921.73","high":"1924.93","low":"1919","close":"1919.65","volume":"334897","vol_ccy":"33489.7","vol_ccy_quote":"64344272.22056","confirm":1},{"ts":1785415500000,"open":"1919.65","high":"1925.52","low":"1919.65","close":"1924.26","volume":"217412.85","vol_ccy":"21741.285","vol_ccy_quote":"41821823.43215","confirm":1},{"ts":1785416400000,"open":"1924.27","high":"1927.99","low":"1923.07","close":"1924.55","volume":"312724.99","vol_ccy":"31272.499","vol_ccy_quote":"60213121.93657","confirm":1},{"ts":1785417300000,"open":"1924.56","high":"1926.6","low":"1921.78","close":"1924.3","volume":"181474.45","vol_ccy":"18147.445","vol_ccy_quote":"34918256.55233","confirm":1},{"ts":1785418200000,"open":"1924.29","high":"1930.62","low":"1916.21","close":"1929.44","volume":"929465.07","vol_ccy":"92946.507","vol_ccy_quote":"178709173.27837","confirm":1},{"ts":1785419100000,"open":"1929.44","high":"1936.33","low":"1928.34","close":"1928.79","volume":"1255833.54","vol_ccy":"125583.354","vol_ccy_quote":"242627543.14934","confirm":1},{"ts":1785420000000,"open":"1928.78","high":"1929.29","low":"1917.1","close":"1917.78","volume":"785140.87","vol_ccy":"78514.087","vol_ccy_quote":"150916682.60015","confirm":1},{"ts":1785420900000,"open":"1917.79","high":"1924.47","low":"1912.1","close":"1920.3","volume":"991502.28","vol_ccy":"99150.228","vol_ccy_quote":"190161293.80169","confirm":1},{"ts":1785421800000,"open":"1920.29","high":"1923.95","low":"1917.62","close":"1919.79","volume":"309754.35","vol_ccy":"30975.435","vol_ccy_quote":"59479543.87728","confirm":1},{"ts":1785422700000,"open":"1919.79","high":"1920.82","low":"1913.67","close":"1916.67","volume":"316526.73","vol_ccy":"31652.673","vol_ccy_quote":"60691454.90098","confirm":1},{"ts":1785423600000,"open":"1916.67","high":"1920.59","low":"1913.57","close":"1916.01","volume":"262530.74","vol_ccy":"26253.074","vol_ccy_quote":"50335476.44589","confirm":1},{"ts":1785424500000,"open":"1916.01","high":"1923.53","low":"1915","close":"1916.32","volume":"334639.98","vol_ccy":"33463.998","vol_ccy_quote":"64209200.96928","confirm":1},{"ts":1785425400000,"open":"1916.31","high":"1918.9","low":"1913.5","close":"1918.11","volume":"228086.1","vol_ccy":"22808.61","vol_ccy_quote":"43700923.48461","confirm":1},{"ts":1785426300000,"open":"1918.11","high":"1919.69","low":"1915.75","close":"1918.18","volume":"145185.71","vol_ccy":"14518.571","vol_ccy_quote":"27842371.40412","confirm":1},{"ts":1785427200000,"open":"1918.18","high":"1925.24","low":"1918.01","close":"1922.62","volume":"389244.85","vol_ccy":"38924.485","vol_ccy_quote":"74813094.19691","confirm":1},{"ts":1785428100000,"open":"1922.62","high":"1924.25","low":"1919.58","close":"1921.99","volume":"154648.28","vol_ccy":"15464.828","vol_ccy_quote":"29720725.59217","confirm":1},{"ts":1785429000000,"open":"1921.99","high":"1922.48","low":"1915.04","close":"1915.05","volume":"188525.51","vol_ccy":"18852.551","vol_ccy_quote":"36166135.54701","confirm":1},{"ts":1785429900000,"open":"1915.05","high":"1918.99","low":"1915.04","close":"1918.44","volume":"94487.28","vol_ccy":"9448.728","vol_ccy_quote":"18116737.2557","confirm":1},{"ts":1785430800000,"open":"1918.44","high":"1919.95","low":"1915.4","close":"1916.51","volume":"145921.92","vol_ccy":"14592.192","vol_ccy_quote":"27988718.49521","confirm":1},{"ts":1785431700000,"open":"1916.51","high":"1922.14","low":"1915.83","close":"1921.27","volume":"164592.94","vol_ccy":"16459.294","vol_ccy_quote":"31606094.39543","confirm":1},{"ts":1785432600000,"open":"1921.27","high":"1924.46","low":"1917.8","close":"1922.45","volume":"89360.17","vol_ccy":"8936.017","vol_ccy_quote":"17169837.95425","confirm":1},{"ts":1785433500000,"open":"1922.45","high":"1923.5","low":"1919.3","close":"1919.84","volume":"81161.83","vol_ccy":"8116.183","vol_ccy_quote":"15591900.95362","confirm":1},{"ts":1785434400000,"open":"1919.84","high":"1921.8","low":"1918.53","close":"1919.32","volume":"83557.57","vol_ccy":"8355.757","vol_ccy_quote":"16042180.34907","confirm":1},{"ts":1785435300000,"open":"1919.32","high":"1919.91","low":"1917.09","close":"1919.38","volume":"69471.28","vol_ccy":"6947.128","vol_ccy_quote":"13327777.8553","confirm":1},{"ts":1785436200000,"open":"1919.38","high":"1920","low":"1916.51","close":"1917.63","volume":"84282.69","vol_ccy":"8428.269","vol_ccy_quote":"16164041.67964","confirm":1},{"ts":1785437100000,"open":"1917.62","high":"1918.13","low":"1913.53","close":"1915.49","volume":"105860.27","vol_ccy":"10586.027","vol_ccy_quote":"20277585.03489","confirm":1},{"ts":1785438000000,"open":"1915.48","high":"1922.1","low":"1915.11","close":"1921.12","volume":"152442.72","vol_ccy":"15244.272","vol_ccy_quote":"29262832.97187","confirm":1},{"ts":1785438900000,"open":"1921.12","high":"1928.62","low":"1920","close":"1925.61","volume":"325877.53","vol_ccy":"32587.753","vol_ccy_quote":"62748239.4733","confirm":1},{"ts":1785439800000,"open":"1925.6","high":"1926.67","low":"1923.43","close":"1924.88","volume":"122787","vol_ccy":"12278.7","vol_ccy_quote":"23634295.14626","confirm":1},{"ts":1785440700000,"open":"1924.87","high":"1925.43","low":"1922.18","close":"1922.85","volume":"93436.8","vol_ccy":"9343.68","vol_ccy_quote":"17972786.69478","confirm":1},{"ts":1785441600000,"open":"1922.87","high":"1926.62","low":"1920.1","close":"1921.17","volume":"200390.32","vol_ccy":"20039.032","vol_ccy_quote":"38540486.75751","confirm":1},{"ts":1785442500000,"open":"1921.16","high":"1924.02","low":"1919.44","close":"1921.41","volume":"66902.96","vol_ccy":"6690.296","vol_ccy_quote":"12858679.1326","confirm":1},{"ts":1785443400000,"open":"1921.41","high":"1924.84","low":"1919.09","close":"1923.08","volume":"96378.1","vol_ccy":"9637.81","vol_ccy_quote":"18518059.82159","confirm":1},{"ts":1785444300000,"open":"1923.07","high":"1924.24","low":"1920.4","close":"1920.77","volume":"43357.84","vol_ccy":"4335.784","vol_ccy_quote":"8333583.52352","confirm":1},{"ts":1785445200000,"open":"1920.77","high":"1922.41","low":"1920.56","close":"1922.05","volume":"29939.74","vol_ccy":"2993.974","vol_ccy_quote":"5753140.89957","confirm":1},{"ts":1785446100000,"open":"1922.06","high":"1923.59","low":"1920.81","close":"1921.19","volume":"49133.69","vol_ccy":"4913.369","vol_ccy_quote":"9444709.32481","confirm":1},{"ts":1785447000000,"open":"1921.18","high":"1922.26","low":"1919.34","close":"1921.14","volume":"84405.37","vol_ccy":"8440.537","vol_ccy_quote":"16212448.39515","confirm":1},{"ts":1785447900000,"open":"1921.15","high":"1921.2","low":"1916.6","close":"1917.84","volume":"115827.36","vol_ccy":"11582.736","vol_ccy_quote":"22218192.93536","confirm":1},{"ts":1785448800000,"open":"1917.83","high":"1927.49","low":"1915.21","close":"1924.75","volume":"249045.56","vol_ccy":"24904.556","vol_ccy_quote":"47898936.17011","confirm":1},{"ts":1785449700000,"open":"1924.75","high":"1932.51","low":"1924","close":"1931.18","volume":"278325.3","vol_ccy":"27832.53","vol_ccy_quote":"53678566.52569","confirm":1},{"ts":1785450600000,"open":"1931.19","high":"1932.55","low":"1927.4","close":"1929.23","volume":"184183.82","vol_ccy":"18418.382","vol_ccy_quote":"35540459.43051","confirm":1},{"ts":1785451500000,"open":"1929.24","high":"1929.89","low":"1923.86","close":"1924.8","volume":"142874.56","vol_ccy":"14287.456","vol_ccy_quote":"27520275.99908","confirm":1},{"ts":1785452400000,"open":"1924.8","high":"1928","low":"1923.94","close":"1927.88","volume":"92889.82","vol_ccy":"9288.982","vol_ccy_quote":"17891277.79362","confirm":1},{"ts":1785453300000,"open":"1927.88","high":"1928.02","low":"1925.29","close":"1926.49","volume":"62926.09","vol_ccy":"6292.609","vol_ccy_quote":"12123152.24841","confirm":1},{"ts":1785454200000,"open":"1926.5","high":"1935.9","low":"1920.98","close":"1923.95","volume":"751874.19","vol_ccy":"75187.419","vol_ccy_quote":"145033942.08738","confirm":1},{"ts":1785455100000,"open":"1923.95","high":"1925.8","low":"1917.17","close":"1917.53","volume":"445915","vol_ccy":"44591.5","vol_ccy_quote":"85631891.48855","confirm":1},{"ts":1785456000000,"open":"1917.53","high":"1921.49","low":"1916.09","close":"1918.74","volume":"268627.67","vol_ccy":"26862.767","vol_ccy_quote":"51540236.89479","confirm":1},{"ts":1785456900000,"open":"1918.73","high":"1919.15","low":"1915.44","close":"1917","volume":"234353.81","vol_ccy":"23435.381","vol_ccy_quote":"44930961.65669","confirm":1},{"ts":1785457800000,"open":"1917","high":"1918.9","low":"1914","close":"1917.18","volume":"200117.07","vol_ccy":"20011.707","vol_ccy_quote":"38350650.86828","confirm":1},{"ts":1785458700000,"open":"1917.2","high":"1918.21","low":"1914.02","close":"1916.16","volume":"217898.92","vol_ccy":"21789.892","vol_ccy_quote":"41738248.47739","confirm":1},{"ts":1785459600000,"open":"1916.16","high":"1935.44","low":"1916.16","close":"1930.2","volume":"1056877.03","vol_ccy":"105687.703","vol_ccy_quote":"203836828.31221","confirm":1},{"ts":1785460500000,"open":"1930.2","high":"1932.46","low":"1924.45","close":"1929","volume":"374538.34","vol_ccy":"37453.834","vol_ccy_quote":"72205234.474","confirm":1},{"ts":1785461400000,"open":"1929","high":"1929.57","low":"1918.33","close":"1918.67","volume":"427397.15","vol_ccy":"42739.715","vol_ccy_quote":"82157808.64972","confirm":1},{"ts":1785462300000,"open":"1918.67","high":"1920.15","low":"1906.09","close":"1909.59","volume":"1099945.22","vol_ccy":"109994.522","vol_ccy_quote":"210177235.27381","confirm":1},{"ts":1785463200000,"open":"1909.59","high":"1911.38","low":"1905.67","close":"1907.91","volume":"487533.51","vol_ccy":"48753.351","vol_ccy_quote":"93034399.04114","confirm":1},{"ts":1785464100000,"open":"1907.9","high":"1907.95","low":"1903.01","close":"1903.71","volume":"533659.54","vol_ccy":"53365.954","vol_ccy_quote":"101662334.08708","confirm":1},{"ts":1785465000000,"open":"1903.71","high":"1906.4","low":"1900.68","close":"1901.43","volume":"373613.43","vol_ccy":"37361.343","vol_ccy_quote":"71113234.49032","confirm":1},{"ts":1785465900000,"open":"1901.44","high":"1905.8","low":"1901.44","close":"1903.44","volume":"233320.38","vol_ccy":"23332.038","vol_ccy_quote":"44414988.27101","confirm":1},{"ts":1785466800000,"open":"1903.44","high":"1903.44","low":"1897.9","close":"1901.04","volume":"431853.25","vol_ccy":"43185.325","vol_ccy_quote":"82082111.68401","confirm":1},{"ts":1785467700000,"open":"1901.05","high":"1909.1","low":"1900.1","close":"1907.06","volume":"402979.69","vol_ccy":"40297.969","vol_ccy_quote":"76817845.40138","confirm":1},{"ts":1785468600000,"open":"1907.07","high":"1908.5","low":"1904.64","close":"1907","volume":"158557.67","vol_ccy":"15855.767","vol_ccy_quote":"30226690.16993","confirm":1},{"ts":1785469500000,"open":"1907","high":"1910.59","low":"1905.7","close":"1907.83","volume":"233433.36","vol_ccy":"23343.336","vol_ccy_quote":"44549441.11507","confirm":1},{"ts":1785470400000,"open":"1907.83","high":"1908.46","low":"1904","close":"1904.35","volume":"175678.19","vol_ccy":"17567.819","vol_ccy_quote":"33487578.1169","confirm":1},{"ts":1785471300000,"open":"1904.36","high":"1905.72","low":"1902.4","close":"1905.19","volume":"176781.79","vol_ccy":"17678.179","vol_ccy_quote":"33655369.09629","confirm":1},{"ts":1785472200000,"open":"1905.2","high":"1906.4","low":"1903.64","close":"1904.89","volume":"86107.42","vol_ccy":"8610.742","vol_ccy_quote":"16404972.13734","confirm":1},{"ts":1785473100000,"open":"1904.9","high":"1906.14","low":"1904.4","close":"1905.02","volume":"66841.29","vol_ccy":"6684.129","vol_ccy_quote":"12734356.02029","confirm":1},{"ts":1785474000000,"open":"1905.01","high":"1908.25","low":"1905.01","close":"1907.69","volume":"119558.84","vol_ccy":"11955.884","vol_ccy_quote":"22800112.2583","confirm":1},{"ts":1785474900000,"open":"1907.69","high":"1908.32","low":"1903.8","close":"1904.11","volume":"133579.33","vol_ccy":"13357.933","vol_ccy_quote":"25463159.45393","confirm":1},{"ts":1785475800000,"open":"1904.11","high":"1905.47","low":"1900.88","close":"1900.88","volume":"177897.9","vol_ccy":"17789.79","vol_ccy_quote":"33839787.59064","confirm":1},{"ts":1785476700000,"open":"1900.88","high":"1905.43","low":"1900.69","close":"1905.39","volume":"115671.25","vol_ccy":"11567.125","vol_ccy_quote":"22012893.93643","confirm":1},{"ts":1785477600000,"open":"1905.39","high":"1907.05","low":"1903.79","close":"1906.32","volume":"126785.86","vol_ccy":"12678.586","vol_ccy_quote":"24162977.8448","confirm":1},{"ts":1785478500000,"open":"1906.33","high":"1910.51","low":"1904.68","close":"1909.82","volume":"149972.86","vol_ccy":"14997.286","vol_ccy_quote":"28608512.56757","confirm":1},{"ts":1785479400000,"open":"1909.82","high":"1910.09","low":"1900.26","close":"1901.13","volume":"237786.32","vol_ccy":"23778.632","vol_ccy_quote":"45282963.84225","confirm":1},{"ts":1785480300000,"open":"1901.13","high":"1904","low":"1899.24","close":"1901.75","volume":"218295.6","vol_ccy":"21829.56","vol_ccy_quote":"41505567.86025","confirm":1},{"ts":1785481200000,"open":"1901.75","high":"1901.75","low":"1888.68","close":"1891.02","volume":"1125594.85","vol_ccy":"112559.485","vol_ccy_quote":"213185046.92145","confirm":1},{"ts":1785482100000,"open":"1891.02","high":"1891.03","low":"1883.98","close":"1883.99","volume":"897399.93","vol_ccy":"89739.993","vol_ccy_quote":"169389949.08194","confirm":1},{"ts":1785483000000,"open":"1883.98","high":"1888.16","low":"1883.13","close":"1886.65","volume":"477546.34","vol_ccy":"47754.634","vol_ccy_quote":"90077102.08147","confirm":1},{"ts":1785483900000,"open":"1886.65","high":"1891.43","low":"1886.64","close":"1889.11","volume":"293812.79","vol_ccy":"29381.279","vol_ccy_quote":"55505919.7164","confirm":1},{"ts":1785484800000,"open":"1889.1","high":"1892.43","low":"1887.23","close":"1890.8","volume":"304857.33","vol_ccy":"30485.733","vol_ccy_quote":"57620511.27999","confirm":1},{"ts":1785485700000,"open":"1890.79","high":"1892.38","low":"1887.62","close":"1891.05","volume":"269270.79","vol_ccy":"26927.079","vol_ccy_quote":"50887855.48879","confirm":1},{"ts":1785486600000,"open":"1891.05","high":"1891.88","low":"1887.87","close":"1888.8","volume":"120389.81","vol_ccy":"12038.981","vol_ccy_quote":"22750299.24131","confirm":1},{"ts":1785487500000,"open":"1888.81","high":"1891","low":"1888.22","close":"1889.55","volume":"110222.31","vol_ccy":"11022.231","vol_ccy_quote":"20827717.17942","confirm":1},{"ts":1785488400000,"open":"1889.56","high":"1890.36","low":"1887.76","close":"1889.1","volume":"100836.42","vol_ccy":"10083.642","vol_ccy_quote":"19048894.4633","confirm":1},{"ts":1785489300000,"open":"1889.11","high":"1889.11","low":"1882.16","close":"1883.52","volume":"395859.38","vol_ccy":"39585.938","vol_ccy_quote":"74594818.3628","confirm":1},{"ts":1785490200000,"open":"1883.52","high":"1884.85","low":"1880.17","close":"1882.52","volume":"390669.35","vol_ccy":"39066.935","vol_ccy_quote":"73535498.42352","confirm":1},{"ts":1785491100000,"open":"1882.51","high":"1884.6","low":"1881.1","close":"1882.83","volume":"177587.52","vol_ccy":"17758.752","vol_ccy_quote":"33436484.72928","confirm":1},{"ts":1785492000000,"open":"1882.83","high":"1884.06","low":"1876.14","close":"1882.6","volume":"591957.73","vol_ccy":"59195.773","vol_ccy_quote":"111279575.95066","confirm":1},{"ts":1785492900000,"open":"1882.6","high":"1886.5","low":"1881.55","close":"1886","volume":"297289.83","vol_ccy":"29728.983","vol_ccy_quote":"56032406.58189","confirm":1},{"ts":1785493800000,"open":"1886","high":"1888.83","low":"1885.41","close":"1888.5","volume":"203796.6","vol_ccy":"20379.66","vol_ccy_quote":"38459279.81666","confirm":1},{"ts":1785494700000,"open":"1888.5","high":"1889.43","low":"1884.84","close":"1886.05","volume":"236193.27","vol_ccy":"23619.327","vol_ccy_quote":"44567355.14602","confirm":1},{"ts":1785495600000,"open":"1886.05","high":"1888.8","low":"1883.8","close":"1884.5","volume":"179272.91","vol_ccy":"17927.291","vol_ccy_quote":"33813743.20962","confirm":1},{"ts":1785496500000,"open":"1884.5","high":"1886.5","low":"1881.67","close":"1883.6","volume":"178849.31","vol_ccy":"17884.931","vol_ccy_quote":"33702693.67467","confirm":1},{"ts":1785497400000,"open":"1883.61","high":"1884.2","low":"1882.01","close":"1882.59","volume":"92008.6","vol_ccy":"9200.86","vol_ccy_quote":"17325531.99351","confirm":1},{"ts":1785498300000,"open":"1882.58","high":"1884.33","low":"1882.01","close":"1883.71","volume":"94880.8","vol_ccy":"9488.08","vol_ccy_quote":"17866762.55536","confirm":1},{"ts":1785499200000,"open":"1883.7","high":"1884.01","low":"1873.22","close":"1876","volume":"685971.41","vol_ccy":"68597.141","vol_ccy_quote":"128778530.18729","confirm":1},{"ts":1785500100000,"open":"1876","high":"1879","low":"1874.4","close":"1878.2","volume":"316383.13","vol_ccy":"31638.313","vol_ccy_quote":"59390123.16953","confirm":1},{"ts":1785501000000,"open":"1878.2","high":"1878.2","low":"1872.21","close":"1876.6","volume":"437357.15","vol_ccy":"43735.715","vol_ccy_quote":"81998049.84509","confirm":1},{"ts":1785501900000,"open":"1876.59","high":"1883.01","low":"1876.23","close":"1882.02","volume":"354048.97","vol_ccy":"35404.897","vol_ccy_quote":"66563660.66016","confirm":1},{"ts":1785502800000,"open":"1882.02","high":"1885.74","low":"1881.52","close":"1885.06","volume":"250235.96","vol_ccy":"25023.596","vol_ccy_quote":"47136865.89531","confirm":1},{"ts":1785503700000,"open":"1885.07","high":"1889.68","low":"1885.07","close":"1888.19","volume":"325476.02","vol_ccy":"32547.602","vol_ccy_quote":"61437717.41307","confirm":1},{"ts":1785504600000,"open":"1888.18","high":"1888.18","low":"1875.05","close":"1875.45","volume":"761561.26","vol_ccy":"76156.126","vol_ccy_quote":"143256738.51935","confirm":1},{"ts":1785505500000,"open":"1875.45","high":"1877.94","low":"1864","close":"1866.43","volume":"1514939.78","vol_ccy":"151493.978","vol_ccy_quote":"283101929.59007","confirm":1},{"ts":1785506400000,"open":"1866.45","high":"1867.96","low":"1847.56","close":"1863.55","volume":"3039366.32","vol_ccy":"303936.632","vol_ccy_quote":"564308426.07622","confirm":1},{"ts":1785507300000,"open":"1863.55","high":"1869.5","low":"1857","close":"1861.4","volume":"1408837.32","vol_ccy":"140883.732","vol_ccy_quote":"262545412.10405","confirm":1},{"ts":1785508200000,"open":"1861.4","high":"1867.36","low":"1857.84","close":"1859.61","volume":"854923.78","vol_ccy":"85492.378","vol_ccy_quote":"159267814.39291","confirm":1},{"ts":1785509100000,"open":"1859.6","high":"1864.88","low":"1855.38","close":"1859.39","volume":"607621.37","vol_ccy":"60762.137","vol_ccy_quote":"113018990.12963","confirm":1},{"ts":1785510000000,"open":"1859.39","high":"1860.42","low":"1855.33","close":"1858.27","volume":"337502.3","vol_ccy":"33750.23","vol_ccy_quote":"62697170.93022","confirm":1},{"ts":1785510900000,"open":"1858.26","high":"1861.76","low":"1853.86","close":"1857","volume":"365639.58","vol_ccy":"36563.958","vol_ccy_quote":"67891854.49004","confirm":1},{"ts":1785511800000,"open":"1857","high":"1865.84","low":"1856","close":"1864.08","volume":"450395.06","vol_ccy":"45039.506","vol_ccy_quote":"83872500.73548","confirm":1},{"ts":1785512700000,"open":"1864.08","high":"1864.4","low":"1858","close":"1862.01","volume":"240811.72","vol_ccy":"24081.172","vol_ccy_quote":"44831155.31761","confirm":1},{"ts":1785513600000,"open":"1862.01","high":"1865.59","low":"1861","close":"1863.85","volume":"241324.57","vol_ccy":"24132.457","vol_ccy_quote":"44960478.48686","confirm":1},{"ts":1785514500000,"open":"1863.86","high":"1866.88","low":"1860.03","close":"1865.76","volume":"203138.64","vol_ccy":"20313.864","vol_ccy_quote":"37867776.83837","confirm":1},{"ts":1785515400000,"open":"1865.75","high":"1866.19","low":"1860.78","close":"1862.48","volume":"153797.47","vol_ccy":"15379.747","vol_ccy_quote":"28655229.47697","confirm":1},{"ts":1785516300000,"open":"1862.49","high":"1864.77","low":"1861.4","close":"1863.8","volume":"104998.24","vol_ccy":"10499.824","vol_ccy_quote":"19563911.48319","confirm":1},{"ts":1785517200000,"open":"1863.8","high":"1868.41","low":"1862.7","close":"1866.7","volume":"176907.96","vol_ccy":"17690.796","vol_ccy_quote":"33003710.09365","confirm":1},{"ts":1785518100000,"open":"1866.7","high":"1871.19","low":"1865.04","close":"1870.83","volume":"242827.92","vol_ccy":"24282.792","vol_ccy_quote":"45382527.32472","confirm":1},{"ts":1785519000000,"open":"1870.83","high":"1875.45","low":"1869.68","close":"1872.66","volume":"425898.04","vol_ccy":"42589.804","vol_ccy_quote":"79777232.99595","confirm":1},{"ts":1785519900000,"open":"1872.65","high":"1877.49","low":"1872.65","close":"1874.06","volume":"343579.15","vol_ccy":"34357.915","vol_ccy_quote":"64437320.23066","confirm":1},{"ts":1785520800000,"open":"1874.05","high":"1875.92","low":"1869.83","close":"1870.59","volume":"206966.71","vol_ccy":"20696.671","vol_ccy_quote":"38748181.04547","confirm":1},{"ts":1785521700000,"open":"1870.59","high":"1872.46","low":"1868.13","close":"1868.14","volume":"169828.1","vol_ccy":"16982.81","vol_ccy_quote":"31768031.26677","confirm":1},{"ts":1785522600000,"open":"1868.15","high":"1869.55","low":"1863.81","close":"1868.31","volume":"215632.83","vol_ccy":"21563.283","vol_ccy_quote":"40255757.93751","confirm":1},{"ts":1785523500000,"open":"1868.31","high":"1872.89","low":"1868.15","close":"1870.91","volume":"188065.11","vol_ccy":"18806.511","vol_ccy_quote":"35178014.02255","confirm":1},{"ts":1785524400000,"open":"1870.9","high":"1873.3","low":"1868.2","close":"1869.31","volume":"110249.03","vol_ccy":"11024.903","vol_ccy_quote":"20618747.12763","confirm":1},{"ts":1785525300000,"open":"1869.31","high":"1869.63","low":"1867.13","close":"1867.72","volume":"131160.44","vol_ccy":"13116.044","vol_ccy_quote":"24501831.93716","confirm":1},{"ts":1785526200000,"open":"1867.72","high":"1868.21","low":"1864.52","close":"1867.47","volume":"164385.85","vol_ccy":"16438.585","vol_ccy_quote":"30672750.51992","confirm":1},{"ts":1785527100000,"open":"1867.47","high":"1869.93","low":"1866.34","close":"1867.3","volume":"173096.39","vol_ccy":"17309.639","vol_ccy_quote":"32330890.47168","confirm":1},{"ts":1785528000000,"open":"1867.3","high":"1868.78","low":"1866.06","close":"1868.01","volume":"125473.23","vol_ccy":"12547.323","vol_ccy_quote":"23432670.49041","confirm":1},{"ts":1785528900000,"open":"1868.01","high":"1869.81","low":"1866.55","close":"1867.87","volume":"159914.56","vol_ccy":"15991.456","vol_ccy_quote":"29875853.00177","confirm":1},{"ts":1785529800000,"open":"1867.86","high":"1867.95","low":"1863.41","close":"1865.84","volume":"149896.57","vol_ccy":"14989.657","vol_ccy_quote":"27965445.60734","confirm":1},{"ts":1785530700000,"open":"1865.84","high":"1866.51","low":"1860.48","close":"1861.42","volume":"313359.15","vol_ccy":"31335.915","vol_ccy_quote":"58373389.17526","confirm":1},{"ts":1785531600000,"open":"1861.42","high":"1862.87","low":"1858","close":"1861.84","volume":"316675.77","vol_ccy":"31667.577","vol_ccy_quote":"58904992.95032","confirm":1},{"ts":1785532500000,"open":"1861.84","high":"1862","low":"1861.23","close":"1861.7","volume":"220712.31","vol_ccy":"22071.231","vol_ccy_quote":"41094922.77296","confirm":1},{"ts":1785533400000,"open":"1861.7","high":"1862","low":"1860.39","close":"1861.74","volume":"163860.24","vol_ccy":"16386.024","vol_ccy_quote":"30502330.80564","confirm":1},{"ts":1785534300000,"open":"1861.74","high":"1864.09","low":"1858.55","close":"1860.94","volume":"247490.69","vol_ccy":"24749.069","vol_ccy_quote":"46078318.79475","confirm":1},{"ts":1785535200000,"open":"1860.93","high":"1862","low":"1857.22","close":"1861.67","volume":"194152.12","vol_ccy":"19415.212","vol_ccy_quote":"36119508.18761","confirm":1},{"ts":1785536100000,"open":"1861.67","high":"1863.36","low":"1861.66","close":"1862.61","volume":"73738.59","vol_ccy":"7373.859","vol_ccy_quote":"13733581.62969","confirm":1},{"ts":1785537000000,"open":"1862.61","high":"1864.54","low":"1861.66","close":"1862.26","volume":"75791.16","vol_ccy":"7579.116","vol_ccy_quote":"14120261.43129","confirm":1},{"ts":1785537900000,"open":"1862.26","high":"1862.74","low":"1860.1","close":"1860.51","volume":"92641.9","vol_ccy":"9264.19","vol_ccy_quote":"17243351.27151","confirm":1},{"ts":1785538800000,"open":"1860.51","high":"1862.6","low":"1860.51","close":"1861.5","volume":"71247.27","vol_ccy":"7124.727","vol_ccy_quote":"13266450.43482","confirm":1},{"ts":1785539700000,"open":"1861.5","high":"1863.75","low":"1861.22","close":"1863.09","volume":"69756.37","vol_ccy":"6975.637","vol_ccy_quote":"12993733.61539","confirm":1},{"ts":1785540600000,"open":"1863.08","high":"1863.86","low":"1862.31","close":"1862.64","volume":"28993.49","vol_ccy":"2899.349","vol_ccy_quote":"5401570.24856","confirm":1},{"ts":1785541500000,"open":"1862.64","high":"1862.87","low":"1860","close":"1861.69","volume":"71271.38","vol_ccy":"7127.138","vol_ccy_quote":"13268360.57827","confirm":1},{"ts":1785542400000,"open":"1861.69","high":"1864.58","low":"1861.52","close":"1864.01","volume":"118329.43","vol_ccy":"11832.943","vol_ccy_quote":"22053520.02792","confirm":1},{"ts":1785543300000,"open":"1864","high":"1866.23","low":"1863.19","close":"1865","volume":"108664.43","vol_ccy":"10866.443","vol_ccy_quote":"20265566.90629","confirm":1},{"ts":1785544200000,"open":"1865","high":"1866.24","low":"1864","close":"1866.23","volume":"77458.38","vol_ccy":"7745.838","vol_ccy_quote":"14448883.23178","confirm":1},{"ts":1785545100000,"open":"1866.24","high":"1867","low":"1863.06","close":"1863.99","volume":"105105.8","vol_ccy":"10510.58","vol_ccy_quote":"19610089.90496","confirm":1},{"ts":1785546000000,"open":"1863.98","high":"1866.48","low":"1863.84","close":"1865.68","volume":"53313.95","vol_ccy":"5331.395","vol_ccy_quote":"9946163.01964","confirm":1},{"ts":1785546900000,"open":"1865.69","high":"1866.56","low":"1864.22","close":"1865.41","volume":"125715.57","vol_ccy":"12571.557","vol_ccy_quote":"23450194.01323","confirm":1},{"ts":1785547800000,"open":"1865.41","high":"1866.02","low":"1864.71","close":"1865.64","volume":"75340.72","vol_ccy":"7534.072","vol_ccy_quote":"14054636.04843","confirm":1},{"ts":1785548700000,"open":"1865.65","high":"1866.46","low":"1864.63","close":"1865.96","volume":"45659.71","vol_ccy":"4565.971","vol_ccy_quote":"8518315.58157","confirm":1},{"ts":1785549600000,"open":"1865.95","high":"1867.4","low":"1865.8","close":"1866.92","volume":"64283.2","vol_ccy":"6428.32","vol_ccy_quote":"11999406.47666","confirm":1},{"ts":1785550500000,"open":"1866.92","high":"1869","low":"1866.75","close":"1867.77","volume":"107324.77","vol_ccy":"10732.477","vol_ccy_quote":"20049744.12217","confirm":1},{"ts":1785551400000,"open":"1867.77","high":"1868.28","low":"1866.32","close":"1866.99","volume":"70669.1","vol_ccy":"7066.91","vol_ccy_quote":"13196850.56589","confirm":1},{"ts":1785552300000,"open":"1866.99","high":"1868.7","low":"1866.99","close":"1867.18","volume":"54818.63","vol_ccy":"5481.863","vol_ccy_quote":"10237891.9028","confirm":1},{"ts":1785553200000,"open":"1867.19","high":"1867.44","low":"1865.41","close":"1866.19","volume":"63335.91","vol_ccy":"6333.591","vol_ccy_quote":"11821960.73097","confirm":1},{"ts":1785554100000,"open":"1866.2","high":"1868","low":"1865.83","close":"1866.91","volume":"34837.48","vol_ccy":"3483.748","vol_ccy_quote":"6504930.16272","confirm":1},{"ts":1785555000000,"open":"1866.9","high":"1868.15","low":"1866.26","close":"1867.76","volume":"78149.71","vol_ccy":"7814.971","vol_ccy_quote":"14594397.16109","confirm":1},{"ts":1785555900000,"open":"1867.77","high":"1869","low":"1867.36","close":"1868.99","volume":"57682.31","vol_ccy":"5768.231","vol_ccy_quote":"10777258.16133","confirm":1},{"ts":1785556800000,"open":"1868.99","high":"1869.41","low":"1866.85","close":"1869.08","volume":"89242.42","vol_ccy":"8924.242","vol_ccy_quote":"16675132.51401","confirm":1},{"ts":1785557700000,"open":"1869.07","high":"1869.78","low":"1868.5","close":"1868.5","volume":"90147.56","vol_ccy":"9014.756","vol_ccy_quote":"16850962.46524","confirm":1},{"ts":1785558600000,"open":"1868.5","high":"1869.42","low":"1868.31","close":"1869.4","volume":"48845.91","vol_ccy":"4884.591","vol_ccy_quote":"9128200.40935","confirm":1},{"ts":1785559500000,"open":"1869.4","high":"1869.76","low":"1868.3","close":"1868.68","volume":"86308.09","vol_ccy":"8630.809","vol_ccy_quote":"16131609.80443","confirm":1},{"ts":1785560400000,"open":"1868.67","high":"1870.19","low":"1868.53","close":"1870","volume":"66915.13","vol_ccy":"6691.513","vol_ccy_quote":"12509321.65322","confirm":1},{"ts":1785561300000,"open":"1870","high":"1870.01","low":"1867.59","close":"1867.84","volume":"140258.27","vol_ccy":"14025.827","vol_ccy_quote":"26205160.68412","confirm":1},{"ts":1785562200000,"open":"1867.85","high":"1868.2","low":"1864.51","close":"1865","volume":"123757.74","vol_ccy":"12375.774","vol_ccy_quote":"23094367.67195","confirm":1},{"ts":1785563100000,"open":"1865.01","high":"1866.74","low":"1864.17","close":"1866.65","volume":"83277.25","vol_ccy":"8327.725","vol_ccy_quote":"15533231.15845","confirm":1},{"ts":1785564000000,"open":"1866.65","high":"1866.9","low":"1865.41","close":"1866.9","volume":"45992.47","vol_ccy":"4599.247","vol_ccy_quote":"8583269.96732","confirm":1},{"ts":1785564900000,"open":"1866.9","high":"1869.65","low":"1866.05","close":"1869.14","volume":"93832.64","vol_ccy":"9383.264","vol_ccy_quote":"17533564.21996","confirm":1},{"ts":1785565800000,"open":"1869.14","high":"1869.55","low":"1868.64","close":"1869.14","volume":"48934.33","vol_ccy":"4893.433","vol_ccy_quote":"9145811.28612","confirm":1},{"ts":1785566700000,"open":"1869.15","high":"1869.99","low":"1868.56","close":"1869.49","volume":"47651.06","vol_ccy":"4765.106","vol_ccy_quote":"8908644.61135","confirm":1},{"ts":1785567600000,"open":"1869.49","high":"1871","low":"1869.25","close":"1870.57","volume":"80852","vol_ccy":"8085.2","vol_ccy_quote":"15122425.54357","confirm":1},{"ts":1785568500000,"open":"1870.56","high":"1870.59","low":"1868.21","close":"1868.7","volume":"66164.79","vol_ccy":"6616.479","vol_ccy_quote":"12366761.15774","confirm":1},{"ts":1785569400000,"open":"1868.69","high":"1868.88","low":"1867.48","close":"1868.88","volume":"50110.21","vol_ccy":"5011.021","vol_ccy_quote":"9361776.8197","confirm":1},{"ts":1785570300000,"open":"1868.88","high":"1869.19","low":"1868.06","close":"1868.94","volume":"48816.54","vol_ccy":"4881.654","vol_ccy_quote":"9123225.63392","confirm":1},{"ts":1785571200000,"open":"1868.94","high":"1869","low":"1867.48","close":"1868.37","volume":"66898.85","vol_ccy":"6689.885","vol_ccy_quote":"12497008.73943","confirm":1},{"ts":1785572100000,"open":"1868.37","high":"1869.43","low":"1867.71","close":"1868.12","volume":"46786.78","vol_ccy":"4678.678","vol_ccy_quote":"8742454.99856","confirm":1},{"ts":1785573000000,"open":"1868.12","high":"1868.22","low":"1866.51","close":"1867.22","volume":"51323.01","vol_ccy":"5132.301","vol_ccy_quote":"9583325.0625","confirm":1},{"ts":1785573900000,"open":"1867.22","high":"1868.75","low":"1866.86","close":"1868.35","volume":"38293.24","vol_ccy":"3829.324","vol_ccy_quote":"7152534.56205","confirm":1},{"ts":1785574800000,"open":"1868.35","high":"1869.21","low":"1867.45","close":"1869.06","volume":"52884.63","vol_ccy":"5288.463","vol_ccy_quote":"9881033.87073","confirm":1},{"ts":1785575700000,"open":"1869.05","high":"1869.8","low":"1868.84","close":"1868.87","volume":"44269.09","vol_ccy":"4426.909","vol_ccy_quote":"8275421.43558","confirm":1},{"ts":1785576600000,"open":"1868.87","high":"1869.88","low":"1868.86","close":"1869.24","volume":"33548.84","vol_ccy":"3354.884","vol_ccy_quote":"6271855.28029","confirm":1},{"ts":1785577500000,"open":"1869.23","high":"1869.24","low":"1866.73","close":"1867.16","volume":"84119.3","vol_ccy":"8411.93","vol_ccy_quote":"15710563.11116","confirm":1},{"ts":1785578400000,"open":"1867.16","high":"1868.19","low":"1861.87","close":"1863.62","volume":"321403.64","vol_ccy":"32140.364","vol_ccy_quote":"59909611.92031","confirm":1},{"ts":1785579300000,"open":"1863.62","high":"1865.19","low":"1863","close":"1864.39","volume":"91378.45","vol_ccy":"9137.845","vol_ccy_quote":"17037459.20122","confirm":1},{"ts":1785580200000,"open":"1864.4","high":"1867.5","low":"1863.21","close":"1867.14","volume":"99708.84","vol_ccy":"9970.884","vol_ccy_quote":"18597961.37358","confirm":1},{"ts":1785581100000,"open":"1867.14","high":"1867.66","low":"1865.52","close":"1866.41","volume":"109554.82","vol_ccy":"10955.482","vol_ccy_quote":"20450895.1964","confirm":1},{"ts":1785582000000,"open":"1866.41","high":"1866.8","low":"1865.12","close":"1865.99","volume":"58736.42","vol_ccy":"5873.642","vol_ccy_quote":"10959316.90311","confirm":1},{"ts":1785582900000,"open":"1866","high":"1866.79","low":"1865","close":"1866.28","volume":"53710","vol_ccy":"5371","vol_ccy_quote":"10022378.88331","confirm":1},{"ts":1785583800000,"open":"1866.28","high":"1866.47","low":"1865.7","close":"1865.93","volume":"35612.5","vol_ccy":"3561.25","vol_ccy_quote":"6645359.58273","confirm":1},{"ts":1785584700000,"open":"1865.94","high":"1866.15","low":"1865.5","close":"1866.15","volume":"28665.58","vol_ccy":"2866.558","vol_ccy_quote":"5348334.62208","confirm":1},{"ts":1785585600000,"open":"1866.14","high":"1867.7","low":"1866.14","close":"1866.85","volume":"128702.27","vol_ccy":"12870.227","vol_ccy_quote":"24029316.57189","confirm":1},{"ts":1785586500000,"open":"1866.85","high":"1867.18","low":"1866.45","close":"1866.85","volume":"27063.93","vol_ccy":"2706.393","vol_ccy_quote":"5052501.76975","confirm":1},{"ts":1785587400000,"open":"1866.85","high":"1868.49","low":"1866.29","close":"1866.72","volume":"67130.42","vol_ccy":"6713.042","vol_ccy_quote":"12533138.75757","confirm":1},{"ts":1785588300000,"open":"1866.73","high":"1869","low":"1866.72","close":"1868.16","volume":"72656.38","vol_ccy":"7265.638","vol_ccy_quote":"13574049.50348","confirm":1},{"ts":1785589200000,"open":"1868.15","high":"1868.68","low":"1867.4","close":"1868.51","volume":"38631.33","vol_ccy":"3863.133","vol_ccy_quote":"7216032.5638","confirm":1},{"ts":1785590100000,"open":"1868.51","high":"1868.52","low":"1867.21","close":"1867.4","volume":"54775.22","vol_ccy":"5477.522","vol_ccy_quote":"10230387.31651","confirm":1},{"ts":1785591000000,"open":"1867.4","high":"1868.42","low":"1867.29","close":"1868.04","volume":"41778.33","vol_ccy":"4177.833","vol_ccy_quote":"7803077.89639","confirm":1},{"ts":1785591900000,"open":"1868.03","high":"1868.52","low":"1866.81","close":"1868.32","volume":"46340.13","vol_ccy":"4634.013","vol_ccy_quote":"8654974.35778","confirm":1},{"ts":1785592800000,"open":"1868.32","high":"1872.68","low":"1868.32","close":"1868.78","volume":"269228.58","vol_ccy":"26922.858","vol_ccy_quote":"50354159.28736","confirm":1},{"ts":1785593700000,"open":"1868.78","high":"1872.27","low":"1868.78","close":"1872.01","volume":"159058.79","vol_ccy":"15905.879","vol_ccy_quote":"29760738.54473","confirm":1},{"ts":1785594600000,"open":"1872.02","high":"1873.46","low":"1870.73","close":"1871.9","volume":"170876.77","vol_ccy":"17087.677","vol_ccy_quote":"31988377.40948","confirm":1},{"ts":1785595500000,"open":"1871.9","high":"1874.44","low":"1871.09","close":"1874.2","volume":"105146.11","vol_ccy":"10514.611","vol_ccy_quote":"19688248.19589","confirm":1},{"ts":1785596400000,"open":"1874.21","high":"1874.33","low":"1872.55","close":"1873.73","volume":"112910.66","vol_ccy":"11291.066","vol_ccy_quote":"21150628.61412","confirm":1},{"ts":1785597300000,"open":"1873.73","high":"1874.41","low":"1870.07","close":"1870.8","volume":"139282.96","vol_ccy":"13928.296","vol_ccy_quote":"26070034.83072","confirm":1},{"ts":1785598200000,"open":"1870.81","high":"1871.73","low":"1869.73","close":"1870","volume":"81793.24","vol_ccy":"8179.324","vol_ccy_quote":"15299879.23312","confirm":1},{"ts":1785599100000,"open":"1870.01","high":"1870.25","low":"1869.14","close":"1869.14","volume":"66562.43","vol_ccy":"6656.243","vol_ccy_quote":"12445927.28205","confirm":1},{"ts":1785600000000,"open":"1869.14","high":"1870.36","low":"1867.61","close":"1867.83","volume":"130583.28","vol_ccy":"13058.328","vol_ccy_quote":"24405029.26679","confirm":1},{"ts":1785600900000,"open":"1867.83","high":"1869.95","low":"1867.52","close":"1869.6","volume":"76592.01","vol_ccy":"7659.201","vol_ccy_quote":"14310362.12458","confirm":1},{"ts":1785601800000,"open":"1869.59","high":"1872.7","low":"1869.27","close":"1869.33","volume":"75785.25","vol_ccy":"7578.525","vol_ccy_quote":"14178175.70958","confirm":1},{"ts":1785602700000,"open":"1869.33","high":"1869.34","low":"1865.45","close":"1867.99","volume":"132768.35","vol_ccy":"13276.835","vol_ccy_quote":"24793515.85781","confirm":1},{"ts":1785603600000,"open":"1867.99","high":"1869.4","low":"1864.33","close":"1865.73","volume":"130504.4","vol_ccy":"13050.44","vol_ccy_quote":"24365447.02954","confirm":1},{"ts":1785604500000,"open":"1865.73","high":"1865.73","low":"1860.42","close":"1862.91","volume":"343527.24","vol_ccy":"34352.724","vol_ccy_quote":"63991864.79744","confirm":1},{"ts":1785605400000,"open":"1862.9","high":"1863","low":"1856","close":"1862.3","volume":"517941.44","vol_ccy":"51794.144","vol_ccy_quote":"96309783.47948","confirm":1},{"ts":1785606300000,"open":"1862.3","high":"1862.3","low":"1857.67","close":"1861.17","volume":"159839.14","vol_ccy":"15983.914","vol_ccy_quote":"29731534.71869","confirm":1},{"ts":1785607200000,"open":"1861.16","high":"1862.21","low":"1858.74","close":"1860.23","volume":"132694.58","vol_ccy":"13269.458","vol_ccy_quote":"24690268.16799","confirm":1},{"ts":1785608100000,"open":"1860.22","high":"1860.26","low":"1850.05","close":"1852.77","volume":"920756.34","vol_ccy":"92075.634","vol_ccy_quote":"170751572.58094","confirm":1},{"ts":1785609000000,"open":"1852.77","high":"1852.81","low":"1830.68","close":"1832.16","volume":"3077297.74","vol_ccy":"307729.774","vol_ccy_quote":"566033384.34794","confirm":1},{"ts":1785609900000,"open":"1832.17","high":"1836.27","low":"1820.77","close":"1835.73","volume":"1660186.73","vol_ccy":"166018.673","vol_ccy_quote":"303369399.48738","confirm":1},{"ts":1785610800000,"open":"1835.71","high":"1839.24","low":"1833.01","close":"1836.45","volume":"484979.53","vol_ccy":"48497.953","vol_ccy_quote":"89078173.50519","confirm":1},{"ts":1785611700000,"open":"1836.46","high":"1839.5","low":"1834.09","close":"1837","volume":"227827.59","vol_ccy":"22782.759","vol_ccy_quote":"41837225.48882","confirm":1},{"ts":1785612600000,"open":"1836.99","high":"1838.55","low":"1834.2","close":"1834.67","volume":"139685.94","vol_ccy":"13968.594","vol_ccy_quote":"25644119.71117","confirm":1},{"ts":1785613500000,"open":"1834.67","high":"1838.4","low":"1834.52","close":"1836.23","volume":"88625.5","vol_ccy":"8862.55","vol_ccy_quote":"16276914.97309","confirm":1},{"ts":1785614400000,"open":"1836.22","high":"1837.76","low":"1834.42","close":"1836.64","volume":"140995.97","vol_ccy":"14099.597","vol_ccy_quote":"25888731.54305","confirm":1},{"ts":1785615300000,"open":"1836.63","high":"1839.3","low":"1835.71","close":"1836.79","volume":"130163.03","vol_ccy":"13016.303","vol_ccy_quote":"23916775.28369","confirm":1},{"ts":1785616200000,"open":"1836.79","high":"1836.8","low":"1831.41","close":"1833.68","volume":"167597.87","vol_ccy":"16759.787","vol_ccy_quote":"30733172.74701","confirm":1},{"ts":1785617100000,"open":"1833.67","high":"1837.45","low":"1833","close":"1837.32","volume":"133208.43","vol_ccy":"13320.843","vol_ccy_quote":"24449389.54288","confirm":1},{"ts":1785618000000,"open":"1837.31","high":"1841.85","low":"1835.51","close":"1837.18","volume":"223652.96","vol_ccy":"22365.296","vol_ccy_quote":"41114589.78769","confirm":1},{"ts":1785618900000,"open":"1837.18","high":"1843.43","low":"1837","close":"1842.2","volume":"350465.55","vol_ccy":"35046.555","vol_ccy_quote":"64508370.9218","confirm":1},{"ts":1785619800000,"open":"1842.21","high":"1844.43","low":"1841.4","close":"1844.13","volume":"204973.8","vol_ccy":"20497.38","vol_ccy_quote":"37776020.75395","confirm":1},{"ts":1785620700000,"open":"1844.13","high":"1845.41","low":"1843","close":"1844.82","volume":"102891.01","vol_ccy":"10289.101","vol_ccy_quote":"18976727.85414","confirm":1},{"ts":1785621600000,"open":"1844.83","high":"1847.42","low":"1844","close":"1847","volume":"160912.42","vol_ccy":"16091.242","vol_ccy_quote":"29707696.44397","confirm":1},{"ts":1785622500000,"open":"1847","high":"1848.44","low":"1845.25","close":"1848.44","volume":"107781.13","vol_ccy":"10778.113","vol_ccy_quote":"19906803.32565","confirm":1},{"ts":1785623400000,"open":"1848.44","high":"1848.5","low":"1845.27","close":"1846.96","volume":"80852.69","vol_ccy":"8085.269","vol_ccy_quote":"14930187.97301","confirm":1},{"ts":1785624300000,"open":"1846.96","high":"1847.47","low":"1846.03","close":"1846.43","volume":"71810.6","vol_ccy":"7181.06","vol_ccy_quote":"13262594.82823","confirm":1},{"ts":1785625200000,"open":"1846.43","high":"1848.08","low":"1845.21","close":"1845.47","volume":"68150.65","vol_ccy":"6815.065","vol_ccy_quote":"12585054.20236","confirm":1},{"ts":1785626100000,"open":"1845.46","high":"1845.59","low":"1842.17","close":"1842.8","volume":"122215.07","vol_ccy":"12221.507","vol_ccy_quote":"22535000.77758","confirm":1},{"ts":1785627000000,"open":"1842.8","high":"1845.8","low":"1842.79","close":"1844.76","volume":"156224.76","vol_ccy":"15622.476","vol_ccy_quote":"28813247.10218","confirm":1},{"ts":1785627900000,"open":"1844.76","high":"1845.36","low":"1843.59","close":"1844.06","volume":"138120.8","vol_ccy":"13812.08","vol_ccy_quote":"25473447.47722","confirm":1},{"ts":1785628800000,"open":"1844.06","high":"1848.87","low":"1844.06","close":"1846.74","volume":"225385.54","vol_ccy":"22538.554","vol_ccy_quote":"41625846.17301","confirm":1},{"ts":1785629700000,"open":"1846.74","high":"1847.48","low":"1844.11","close":"1844.56","volume":"100641.13","vol_ccy":"10064.113","vol_ccy_quote":"18577361.34979","confirm":1},{"ts":1785630600000,"open":"1844.55","high":"1845.87","low":"1843.47","close":"1844.73","volume":"104032.09","vol_ccy":"10403.209","vol_ccy_quote":"19189499.70967","confirm":1},{"ts":1785631500000,"open":"1844.74","high":"1846","low":"1843.13","close":"1845.87","volume":"123505.11","vol_ccy":"12350.511","vol_ccy_quote":"22780294.39288","confirm":1},{"ts":1785632400000,"open":"1845.86","high":"1856","low":"1845.86","close":"1855.34","volume":"615782.18","vol_ccy":"61578.218","vol_ccy_quote":"114056961.90839","confirm":1},{"ts":1785633300000,"open":"1855.34","high":"1859.78","low":"1853.37","close":"1854.03","volume":"395273.29","vol_ccy":"39527.329","vol_ccy_quote":"73378727.61249","confirm":1},{"ts":1785634200000,"open":"1854.03","high":"1857.22","low":"1852.88","close":"1856.56","volume":"209070.83","vol_ccy":"20907.083","vol_ccy_quote":"38789246.07303","confirm":1},{"ts":1785635100000,"open":"1856.56","high":"1857.19","low":"1855.09","close":"1856.01","volume":"112779.78","vol_ccy":"11277.978","vol_ccy_quote":"20932215.51818","confirm":1},{"ts":1785636000000,"open":"1856.01","high":"1881.87","low":"1855.28","close":"1874.15","volume":"1948737.87","vol_ccy":"194873.787","vol_ccy_quote":"364684921.77755","confirm":1},{"ts":1785636900000,"open":"1874.14","high":"1883.98","low":"1871.99","close":"1874.55","volume":"926330.67","vol_ccy":"92633.067","vol_ccy_quote":"173952015.86819","confirm":1},{"ts":1785637800000,"open":"1874.55","high":"1875.79","low":"1870.46","close":"1873.25","volume":"355031.79","vol_ccy":"35503.179","vol_ccy_quote":"66492110.90451","confirm":1},{"ts":1785638700000,"open":"1873.24","high":"1877.19","low":"1871.86","close":"1875.99","volume":"198514.82","vol_ccy":"19851.482","vol_ccy_quote":"37222643.44569","confirm":1},{"ts":1785639600000,"open":"1876","high":"1877.28","low":"1873.68","close":"1874.77","volume":"187459.56","vol_ccy":"18745.956","vol_ccy_quote":"35151849.8859","confirm":1},{"ts":1785640500000,"open":"1874.77","high":"1878.52","low":"1873.75","close":"1874.84","volume":"223239.1","vol_ccy":"22323.91","vol_ccy_quote":"41885207.74872","confirm":1},{"ts":1785641400000,"open":"1874.85","high":"1879.52","low":"1874.56","close":"1877.39","volume":"152056.48","vol_ccy":"15205.648","vol_ccy_quote":"28549929.89956","confirm":1},{"ts":1785642300000,"open":"1877.39","high":"1878.68","low":"1875.01","close":"1876.53","volume":"143856.2","vol_ccy":"14385.62","vol_ccy_quote":"26996700.5409","confirm":1},{"ts":1785643200000,"open":"1876.54","high":"1880","low":"1876.54","close":"1879.1","volume":"272618.74","vol_ccy":"27261.874","vol_ccy_quote":"51219834.74237","confirm":1},{"ts":1785644100000,"open":"1879.11","high":"1880.31","low":"1877.55","close":"1878.27","volume":"176553.37","vol_ccy":"17655.337","vol_ccy_quote":"33172393.72881","confirm":1},{"ts":1785645000000,"open":"1878.28","high":"1879.5","low":"1877","close":"1877.01","volume":"103327.88","vol_ccy":"10332.788","vol_ccy_quote":"19407837.96224","confirm":1},{"ts":1785645900000,"open":"1877.01","high":"1881.67","low":"1876.59","close":"1880","volume":"151556.21","vol_ccy":"15155.621","vol_ccy_quote":"28481368.54746","confirm":1},{"ts":1785646800000,"open":"1880","high":"1881.67","low":"1876.18","close":"1877.2","volume":"310156.24","vol_ccy":"31015.624","vol_ccy_quote":"58256789.7727","confirm":1},{"ts":1785647700000,"open":"1877.19","high":"1877.3","low":"1875.51","close":"1876.91","volume":"118772.24","vol_ccy":"11877.224","vol_ccy_quote":"22287869.70281","confirm":1},{"ts":1785648600000,"open":"1876.9","high":"1877.22","low":"1874","close":"1874.41","volume":"194832.99","vol_ccy":"19483.299","vol_ccy_quote":"36536354.62275","confirm":1},{"ts":1785649500000,"open":"1874.41","high":"1875.94","low":"1874.4","close":"1875.56","volume":"70612.33","vol_ccy":"7061.233","vol_ccy_quote":"13240296.28966","confirm":1},{"ts":1785650400000,"open":"1875.55","high":"1877.04","low":"1874.11","close":"1874.95","volume":"89067.4","vol_ccy":"8906.74","vol_ccy_quote":"16706525.01605","confirm":1},{"ts":1785651300000,"open":"1874.95","high":"1877.29","low":"1874.09","close":"1876.81","volume":"93968.23","vol_ccy":"9396.823","vol_ccy_quote":"17628787.91738","confirm":1},{"ts":1785652200000,"open":"1876.81","high":"1878.45","low":"1875.53","close":"1876.99","volume":"94142.04","vol_ccy":"9414.204","vol_ccy_quote":"17666923.07828","confirm":1},{"ts":1785653100000,"open":"1876.99","high":"1877.24","low":"1875.6","close":"1876.81","volume":"59150.6","vol_ccy":"5915.06","vol_ccy_quote":"11098974.14199","confirm":1},{"ts":1785654000000,"open":"1876.81","high":"1877.54","low":"1876.06","close":"1877.21","volume":"44318.59","vol_ccy":"4431.859","vol_ccy_quote":"8318022.34402","confirm":1},{"ts":1785654900000,"open":"1877.2","high":"1877.87","low":"1876.67","close":"1876.79","volume":"38547.71","vol_ccy":"3854.771","vol_ccy_quote":"7236382.73418","confirm":1},{"ts":1785655800000,"open":"1876.78","high":"1877.19","low":"1875.84","close":"1876.84","volume":"65535.98","vol_ccy":"6553.598","vol_ccy_quote":"12297072.40414","confirm":1},{"ts":1785656700000,"open":"1876.84","high":"1876.84","low":"1874.48","close":"1875.35","volume":"93390.87","vol_ccy":"9339.087","vol_ccy_quote":"17514729.89002","confirm":1},{"ts":1785657600000,"open":"1875.34","high":"1878.19","low":"1874.7","close":"1875.87","volume":"115003.57","vol_ccy":"11500.357","vol_ccy_quote":"21579757.94819","confirm":1},{"ts":1785658500000,"open":"1875.86","high":"1876.48","low":"1872.27","close":"1872.48","volume":"215230.48","vol_ccy":"21523.048","vol_ccy_quote":"40336585.80287","confirm":1},{"ts":1785659400000,"open":"1872.49","high":"1872.5","low":"1865.59","close":"1868.51","volume":"540728.01","vol_ccy":"54072.801","vol_ccy_quote":"101064997.22659","confirm":1},{"ts":1785660300000,"open":"1868.51","high":"1869.43","low":"1866.51","close":"1867.33","volume":"210473.88","vol_ccy":"21047.388","vol_ccy_quote":"39323621.50836","confirm":1},{"ts":1785661200000,"open":"1867.34","high":"1869.85","low":"1861.29","close":"1869.41","volume":"550662.03","vol_ccy":"55066.203","vol_ccy_quote":"102731579.13464","confirm":1},{"ts":1785662100000,"open":"1869.4","high":"1872.57","low":"1868.81","close":"1869.42","volume":"250227.53","vol_ccy":"25022.753","vol_ccy_quote":"46801899.21485","confirm":1},{"ts":1785663000000,"open":"1869.42","high":"1871.96","low":"1869.16","close":"1869.52","volume":"136204.35","vol_ccy":"13620.435","vol_ccy_quote":"25476401.66789","confirm":1},{"ts":1785663900000,"open":"1869.52","high":"1870.69","low":"1869.31","close":"1869.99","volume":"49207.35","vol_ccy":"4920.735","vol_ccy_quote":"9202123.51476","confirm":1},{"ts":1785664800000,"open":"1869.98","high":"1870.22","low":"1867.4","close":"1868.19","volume":"93503.07","vol_ccy":"9350.307","vol_ccy_quote":"17475935.69999","confirm":1},{"ts":1785665700000,"open":"1868.19","high":"1869.99","low":"1864.44","close":"1865.26","volume":"195883.85","vol_ccy":"19588.385","vol_ccy_quote":"36560152.13054","confirm":1},{"ts":1785666600000,"open":"1865.26","high":"1868.69","low":"1865.26","close":"1868.12","volume":"100422.81","vol_ccy":"10042.281","vol_ccy_quote":"18752759.62279","confirm":1},{"ts":1785667500000,"open":"1868.13","high":"1868.49","low":"1867.54","close":"1867.54","volume":"33327.07","vol_ccy":"3332.707","vol_ccy_quote":"6225931.33566","confirm":1},{"ts":1785668400000,"open":"1867.54","high":"1868.68","low":"1865.4","close":"1866.77","volume":"127361.04","vol_ccy":"12736.104","vol_ccy_quote":"23776470.45379","confirm":1},{"ts":1785669300000,"open":"1866.76","high":"1868.59","low":"1863.35","close":"1863.58","volume":"140476.16","vol_ccy":"14047.616","vol_ccy_quote":"26209221.22063","confirm":1},{"ts":1785670200000,"open":"1863.58","high":"1864.58","low":"1853.35","close":"1855.55","volume":"796007.56","vol_ccy":"79600.756","vol_ccy_quote":"147971589.88612","confirm":1},{"ts":1785671100000,"open":"1855.55","high":"1858.73","low":"1848.49","close":"1851.9","volume":"861137.95","vol_ccy":"86113.795","vol_ccy_quote":"159569632.59402","confirm":1},{"ts":1785672000000,"open":"1851.89","high":"1856.5","low":"1851.62","close":"1856.36","volume":"379818.44","vol_ccy":"37981.844","vol_ccy_quote":"70432662.04358","confirm":1},{"ts":1785672900000,"open":"1856.36","high":"1859.76","low":"1855","close":"1857.46","volume":"325563.22","vol_ccy":"32556.322","vol_ccy_quote":"60485567.6602","confirm":1},{"ts":1785673800000,"open":"1857.46","high":"1858.72","low":"1855.19","close":"1857","volume":"124755.81","vol_ccy":"12475.581","vol_ccy_quote":"23166464.8588","confirm":1},{"ts":1785674700000,"open":"1857","high":"1857.5","low":"1855.07","close":"1855.84","volume":"90605.46","vol_ccy":"9060.546","vol_ccy_quote":"16817536.44497","confirm":1},{"ts":1785675600000,"open":"1855.85","high":"1857","low":"1854.5","close":"1855.2","volume":"122145.06","vol_ccy":"12214.506","vol_ccy_quote":"22665621.15366","confirm":1},{"ts":1785676500000,"open":"1855.19","high":"1856.2","low":"1852.27","close":"1855.01","volume":"118543.21","vol_ccy":"11854.321","vol_ccy_quote":"21985346.36457","confirm":1},{"ts":1785677400000,"open":"1855.01","high":"1856.5","low":"1851.5","close":"1854.42","volume":"161882.71","vol_ccy":"16188.271","vol_ccy_quote":"30014665.07084","confirm":1},{"ts":1785678300000,"open":"1854.42","high":"1855.83","low":"1853.61","close":"1854","volume":"120842.88","vol_ccy":"12084.288","vol_ccy_quote":"22416131.33451","confirm":1},{"ts":1785679200000,"open":"1853.99","high":"1854.85","low":"1851.3","close":"1854.77","volume":"136986.9","vol_ccy":"13698.69","vol_ccy_quote":"25384530.80404","confirm":1},{"ts":1785680100000,"open":"1854.78","high":"1857.48","low":"1854.25","close":"1856.29","volume":"238585.52","vol_ccy":"23858.552","vol_ccy_quote":"44278703.12478","confirm":1},{"ts":1785681000000,"open":"1856.29","high":"1858.21","low":"1855","close":"1857.76","volume":"118642.2","vol_ccy":"11864.22","vol_ccy_quote":"22031474.02375","confirm":1},{"ts":1785681900000,"open":"1857.76","high":"1858.8","low":"1853.4","close":"1854.01","volume":"200883.43","vol_ccy":"20088.343","vol_ccy_quote":"37279692.14221","confirm":1},{"ts":1785682800000,"open":"1854","high":"1858.3","low":"1852.71","close":"1858.23","volume":"193419.34","vol_ccy":"19341.934","vol_ccy_quote":"35885550.35657","confirm":1},{"ts":1785683700000,"open":"1858.23","high":"1858.3","low":"1856.77","close":"1857.86","volume":"98378.61","vol_ccy":"9837.861","vol_ccy_quote":"18274864.36708","confirm":1},{"ts":1785684600000,"open":"1857.86","high":"1863.32","low":"1857.44","close":"1859.3","volume":"306594.28","vol_ccy":"30659.428","vol_ccy_quote":"57042474.08603","confirm":1},{"ts":1785685500000,"open":"1859.31","high":"1860.31","low":"1857.06","close":"1857.87","volume":"93861.41","vol_ccy":"9386.141","vol_ccy_quote":"17443494.23696","confirm":1},{"ts":1785686400000,"open":"1857.88","high":"1858.32","low":"1855.09","close":"1857","volume":"109724.2","vol_ccy":"10972.42","vol_ccy_quote":"20372108.62874","confirm":1},{"ts":1785687300000,"open":"1857","high":"1859","low":"1856.77","close":"1858.08","volume":"77506.68","vol_ccy":"7750.668","vol_ccy_quote":"14399132.78443","confirm":1},{"ts":1785688200000,"open":"1858.07","high":"1864.93","low":"1857.53","close":"1863.99","volume":"316981.59","vol_ccy":"31698.159","vol_ccy_quote":"59025748.00119","confirm":1},{"ts":1785689100000,"open":"1863.98","high":"1864.6","low":"1862.04","close":"1862.16","volume":"136680.62","vol_ccy":"13668.062","vol_ccy_quote":"25467018.42766","confirm":1},{"ts":1785690000000,"open":"1862.15","high":"1865.92","low":"1861.3","close":"1864.87","volume":"134645.08","vol_ccy":"13464.508","vol_ccy_quote":"25093666.98142","confirm":1},{"ts":1785690900000,"open":"1864.86","high":"1869.86","low":"1863.59","close":"1865.56","volume":"244642.59","vol_ccy":"24464.259","vol_ccy_quote":"45670729.42141","confirm":1},{"ts":1785691800000,"open":"1865.57","high":"1867.8","low":"1865.56","close":"1867.39","volume":"123935.66","vol_ccy":"12393.566","vol_ccy_quote":"23135073.0306","confirm":1},{"ts":1785692700000,"open":"1867.38","high":"1869.25","low":"1867.38","close":"1867.72","volume":"163228.86","vol_ccy":"16322.886","vol_ccy_quote":"30497518.4337","confirm":1},{"ts":1785693600000,"open":"1867.73","high":"1870.55","low":"1867.72","close":"1869.38","volume":"120372.93","vol_ccy":"12037.293","vol_ccy_quote":"22501405.00647","confirm":1},{"ts":1785694500000,"open":"1869.38","high":"1869.38","low":"1867.47","close":"1868.15","volume":"98515.63","vol_ccy":"9851.563","vol_ccy_quote":"18405504.66761","confirm":1},{"ts":1785695400000,"open":"1868.15","high":"1887.56","low":"1868.1","close":"1880.71","volume":"1186248.25","vol_ccy":"118624.825","vol_ccy_quote":"222990870.52971","confirm":1},{"ts":1785696300000,"open":"1880.72","high":"1881.62","low":"1873.8","close":"1875.25","volume":"325949.59","vol_ccy":"32594.959","vol_ccy_quote":"61170752.50578","confirm":1},{"ts":1785697200000,"open":"1875.25","high":"1877.78","low":"1873.91","close":"1875.69","volume":"168564.81","vol_ccy":"16856.481","vol_ccy_quote":"31620441.11034","confirm":1},{"ts":1785698100000,"open":"1875.7","high":"1877.54","low":"1875.07","close":"1875.25","volume":"80848.78","vol_ccy":"8084.878","vol_ccy_quote":"15168738.89794","confirm":1},{"ts":1785699000000,"open":"1875.24","high":"1877.96","low":"1874.53","close":"1877.88","volume":"125512.62","vol_ccy":"12551.262","vol_ccy_quote":"23545699.242","confirm":1},{"ts":1785699900000,"open":"1877.89","high":"1882.91","low":"1877.89","close":"1881.3","volume":"168826.08","vol_ccy":"16882.608","vol_ccy_quote":"31756143.27421","confirm":1},{"ts":1785700800000,"open":"1881.31","high":"1882.4","low":"1879.3","close":"1882.12","volume":"164594.44","vol_ccy":"16459.444","vol_ccy_quote":"30953022.81106","confirm":1},{"ts":1785701700000,"open":"1882.11","high":"1883.48","low":"1878.39","close":"1879.3","volume":"116022.31","vol_ccy":"11602.231","vol_ccy_quote":"21817013.8776","confirm":1},{"ts":1785702600000,"open":"1879.31","high":"1881.65","low":"1878.92","close":"1880.18","volume":"71234.6","vol_ccy":"7123.46","vol_ccy_quote":"13395256.58046","confirm":1},{"ts":1785703500000,"open":"1880.19","high":"1884.83","low":"1879.68","close":"1882.77","volume":"130130.19","vol_ccy":"13013.019","vol_ccy_quote":"24503860.16848","confirm":1},{"ts":1785704400000,"open":"1882.76","high":"1886.14","low":"1881.14","close":"1884.68","volume":"254445.97","vol_ccy":"25444.597","vol_ccy_quote":"47933866.76303","confirm":1},{"ts":1785705300000,"open":"1884.68","high":"1886.41","low":"1883.74","close":"1885.91","volume":"95402.86","vol_ccy":"9540.286","vol_ccy_quote":"17984519.16861","confirm":1},{"ts":1785706200000,"open":"1885.91","high":"1898","low":"1884.83","close":"1893.24","volume":"750297.54","vol_ccy":"75029.754","vol_ccy_quote":"141882123.96618","confirm":1},{"ts":1785707100000,"open":"1893.24","high":"1897.92","low":"1887.67","close":"1889.55","volume":"370354.19","vol_ccy":"37035.419","vol_ccy_quote":"70091718.61545","confirm":1},{"ts":1785708000000,"open":"1889.54","high":"1897","low":"1889.54","close":"1892.61","volume":"354596.6","vol_ccy":"35459.66","vol_ccy_quote":"67179718.26538","confirm":1},{"ts":1785708900000,"open":"1892.6","high":"1896.43","low":"1887.52","close":"1888.97","volume":"216163.61","vol_ccy":"21616.361","vol_ccy_quote":"40880990.61449","confirm":1},{"ts":1785709800000,"open":"1888.97","high":"1889.57","low":"1879.25","close":"1884.32","volume":"467359.87","vol_ccy":"46735.987","vol_ccy_quote":"88024818.83906","confirm":1},{"ts":1785710700000,"open":"1884.33","high":"1885.28","low":"1880.5","close":"1881.12","volume":"197947.74","vol_ccy":"19794.774","vol_ccy_quote":"37263145.14672","confirm":1},{"ts":1785711600000,"open":"1881.12","high":"1881.93","low":"1875.14","close":"1877","volume":"297484.7","vol_ccy":"29748.47","vol_ccy_quote":"55874077.20568","confirm":1},{"ts":1785712500000,"open":"1877.01","high":"1883.48","low":"1876.21","close":"1882.92","volume":"193571.38","vol_ccy":"19357.138","vol_ccy_quote":"36408902.71246","confirm":1},{"ts":1785713400000,"open":"1882.92","high":"1883.99","low":"1881.04","close":"1883.47","volume":"124025.65","vol_ccy":"12402.565","vol_ccy_quote":"23351589.24142","confirm":1},{"ts":1785714300000,"open":"1883.46","high":"1885.41","low":"1881.63","close":"1884.16","volume":"153798.07","vol_ccy":"15379.807","vol_ccy_quote":"28971298.41976","confirm":1},{"ts":1785715200000,"open":"1884.16","high":"1884.93","low":"1876.91","close":"1878.06","volume":"270757.27","vol_ccy":"27075.727","vol_ccy_quote":"50908758.13774","confirm":1},{"ts":1785716100000,"open":"1878.05","high":"1879.93","low":"1872.13","close":"1873.29","volume":"261107.07","vol_ccy":"26110.707","vol_ccy_quote":"48976297.30916","confirm":1},{"ts":1785717000000,"open":"1873.3","high":"1877.99","low":"1870.01","close":"1873.94","volume":"258572.2","vol_ccy":"25857.22","vol_ccy_quote":"48455478.56976","confirm":1},{"ts":1785717900000,"open":"1873.93","high":"1874.68","low":"1871","close":"1873.17","volume":"157686.8","vol_ccy":"15768.68","vol_ccy_quote":"29529615.55837","confirm":1},{"ts":1785718800000,"open":"1873.16","high":"1874.67","low":"1868.08","close":"1870.53","volume":"254403","vol_ccy":"25440.3","vol_ccy_quote":"47603290.24829","confirm":1},{"ts":1785719700000,"open":"1870.52","high":"1872.02","low":"1867.4","close":"1869.75","volume":"222536.23","vol_ccy":"22253.623","vol_ccy_quote":"41603201.99715","confirm":1},{"ts":1785720600000,"open":"1869.76","high":"1871.95","low":"1867.09","close":"1868.34","volume":"158540.34","vol_ccy":"15854.034","vol_ccy_quote":"29635587.04789","confirm":1},{"ts":1785721500000,"open":"1868.35","high":"1868.87","low":"1864.75","close":"1866.09","volume":"299419.24","vol_ccy":"29941.924","vol_ccy_quote":"55879245.47317","confirm":1},{"ts":1785722400000,"open":"1866.09","high":"1867.34","low":"1863.57","close":"1865.71","volume":"174520.5","vol_ccy":"17452.05","vol_ccy_quote":"32559351.71175","confirm":1},{"ts":1785723300000,"open":"1865.71","high":"1871.29","low":"1863.33","close":"1865.06","volume":"353019.47","vol_ccy":"35301.947","vol_ccy_quote":"65941134.94392","confirm":1},{"ts":1785724200000,"open":"1865.06","high":"1867.93","low":"1863.99","close":"1866.14","volume":"126672.13","vol_ccy":"12667.213","vol_ccy_quote":"23643218.36761","confirm":1},{"ts":1785725100000,"open":"1866.15","high":"1866.61","low":"1861.15","close":"1863.2","volume":"262961.44","vol_ccy":"26296.144","vol_ccy_quote":"49003034.75316","confirm":1},{"ts":1785726000000,"open":"1863.18","high":"1864.91","low":"1861.08","close":"1862.78","volume":"141989.23","vol_ccy":"14198.923","vol_ccy_quote":"26455360.94722","confirm":1},{"ts":1785726900000,"open":"1862.78","high":"1864.29","low":"1860.1","close":"1861.64","volume":"278632.82","vol_ccy":"27863.282","vol_ccy_quote":"51878428.55098","confirm":1},{"ts":1785727800000,"open":"1861.65","high":"1862","low":"1860.01","close":"1860.76","volume":"93037.51","vol_ccy":"9303.751","vol_ccy_quote":"17312304.45368","confirm":1},{"ts":1785728700000,"open":"1860.76","high":"1860.76","low":"1850.1","close":"1856.06","volume":"1020184.04","vol_ccy":"102018.404","vol_ccy_quote":"189316845.63197","confirm":1},{"ts":1785729600000,"open":"1856.05","high":"1859.86","low":"1854.68","close":"1856.82","volume":"260255.81","vol_ccy":"26025.581","vol_ccy_quote":"48344051.29825","confirm":1},{"ts":1785730500000,"open":"1856.81","high":"1860.95","low":"1856.81","close":"1860.62","volume":"179139.05","vol_ccy":"17913.905","vol_ccy_quote":"33309408.69431","confirm":1},{"ts":1785731400000,"open":"1860.62","high":"1862.29","low":"1859.57","close":"1861.44","volume":"324225.85","vol_ccy":"32422.585","vol_ccy_quote":"60345292.40396","confirm":1},{"ts":1785732300000,"open":"1861.43","high":"1861.43","low":"1853.78","close":"1853.99","volume":"281788.48","vol_ccy":"28178.848","vol_ccy_quote":"52321286.07257","confirm":1},{"ts":1785733200000,"open":"1853.99","high":"1858.05","low":"1852.64","close":"1857.41","volume":"260810","vol_ccy":"26081","vol_ccy_quote":"48394197.47459","confirm":1},{"ts":1785734100000,"open":"1857.41","high":"1857.55","low":"1855.35","close":"1856.08","volume":"121741.1","vol_ccy":"12174.11","vol_ccy_quote":"22601258.76787","confirm":1},{"ts":1785735000000,"open":"1856.09","high":"1858.7","low":"1854.5","close":"1856.93","volume":"130721.64","vol_ccy":"13072.164","vol_ccy_quote":"24270896.30924","confirm":1},{"ts":1785735900000,"open":"1856.94","high":"1859.9","low":"1856.53","close":"1858.88","volume":"138782.04","vol_ccy":"13878.204","vol_ccy_quote":"25797999.94852","confirm":1},{"ts":1785736800000,"open":"1858.88","high":"1860.55","low":"1857.71","close":"1858.46","volume":"125100.8","vol_ccy":"12510.08","vol_ccy_quote":"23258653.01831","confirm":1},{"ts":1785737700000,"open":"1858.46","high":"1859.22","low":"1856","close":"1856.4","volume":"142762.11","vol_ccy":"14276.211","vol_ccy_quote":"26511829.12703","confirm":1},{"ts":1785738600000,"open":"1856.4","high":"1857.43","low":"1847","close":"1847.34","volume":"751034.26","vol_ccy":"75103.426","vol_ccy_quote":"139026317.85131","confirm":1},{"ts":1785739500000,"open":"1847.33","high":"1851.48","low":"1845.45","close":"1848.45","volume":"471866.94","vol_ccy":"47186.694","vol_ccy_quote":"87241998.95072","confirm":1},{"ts":1785740400000,"open":"1848.45","high":"1849.01","low":"1843.37","close":"1844.05","volume":"521603.78","vol_ccy":"52160.378","vol_ccy_quote":"96277269.51047","confirm":1},{"ts":1785741300000,"open":"1844.04","high":"1844.96","low":"1838.11","close":"1844.45","volume":"709127.15","vol_ccy":"70912.715","vol_ccy_quote":"130597921.61937","confirm":1},{"ts":1785742200000,"open":"1844.45","high":"1846.8","low":"1842.05","close":"1842.59","volume":"397611.6","vol_ccy":"39761.16","vol_ccy_quote":"73328557.27303","confirm":1},{"ts":1785743100000,"open":"1842.59","high":"1845.28","low":"1841.75","close":"1843","volume":"321392","vol_ccy":"32139.2","vol_ccy_quote":"59253493.95724","confirm":1},{"ts":1785744000000,"open":"1843.01","high":"1844.88","low":"1840.42","close":"1842.73","volume":"202742.91","vol_ccy":"20274.291","vol_ccy_quote":"37347412.11283","confirm":1},{"ts":1785744900000,"open":"1842.73","high":"1842.74","low":"1829","close":"1831.66","volume":"1219856","vol_ccy":"121985.6","vol_ccy_quote":"223714558.14106","confirm":1},{"ts":1785745800000,"open":"1831.66","high":"1836.01","low":"1826.88","close":"1835.83","volume":"871102.31","vol_ccy":"87110.231","vol_ccy_quote":"159612505.83581","confirm":1},{"ts":1785746700000,"open":"1835.84","high":"1840.42","low":"1835.1","close":"1839.58","volume":"391144.78","vol_ccy":"39114.478","vol_ccy_quote":"71890666.56066","confirm":1},{"ts":1785747600000,"open":"1839.58","high":"1840.5","low":"1838.27","close":"1838.93","volume":"227107.39","vol_ccy":"22710.739","vol_ccy_quote":"41775995.63394","confirm":1},{"ts":1785748500000,"open":"1838.93","high":"1842.93","low":"1838.92","close":"1841.99","volume":"291940.7","vol_ccy":"29194.07","vol_ccy_quote":"53753054.4572","confirm":1},{"ts":1785749400000,"open":"1842","high":"1844.7","low":"1841.46","close":"1844.61","volume":"239524.2","vol_ccy":"23952.42","vol_ccy_quote":"44148393.34282","confirm":1},{"ts":1785750300000,"open":"1844.62","high":"1853.5","low":"1844.48","close":"1851.56","volume":"605705.62","vol_ccy":"60570.562","vol_ccy_quote":"111987497.13382","confirm":1},{"ts":1785751200000,"open":"1851.57","high":"1853.6","low":"1849.12","close":"1849.69","volume":"314461.04","vol_ccy":"31446.104","vol_ccy_quote":"58192830.00658","confirm":1},{"ts":1785752100000,"open":"1849.69","high":"1851.08","low":"1847.32","close":"1847.54","volume":"238893.63","vol_ccy":"23889.363","vol_ccy_quote":"44178795.6244","confirm":1},{"ts":1785753000000,"open":"1847.55","high":"1847.81","low":"1845.01","close":"1846.3","volume":"271364.48","vol_ccy":"27136.448","vol_ccy_quote":"50104153.50177","confirm":1},{"ts":1785753900000,"open":"1846.3","high":"1846.57","low":"1839.37","close":"1845.54","volume":"460785.15","vol_ccy":"46078.515","vol_ccy_quote":"84928552.46901","confirm":1},{"ts":1785754800000,"open":"1845.53","high":"1846","low":"1838.65","close":"1841.36","volume":"427872.53","vol_ccy":"42787.253","vol_ccy_quote":"78773775.10912","confirm":1},{"ts":1785755700000,"open":"1841.36","high":"1847.3","low":"1840.76","close":"1843.02","volume":"335574.32","vol_ccy":"33557.432","vol_ccy_quote":"61912511.38977","confirm":1},{"ts":1785756600000,"open":"1843.02","high":"1846.74","low":"1842.21","close":"1843.35","volume":"125901.36","vol_ccy":"12590.136","vol_ccy_quote":"23219290.5144","confirm":1},{"ts":1785757500000,"open":"1843.35","high":"1843.77","low":"1837.53","close":"1838.86","volume":"390827.46","vol_ccy":"39082.746","vol_ccy_quote":"71899298.30158","confirm":1},{"ts":1785758400000,"open":"1838.86","high":"1840.39","low":"1835.43","close":"1840.06","volume":"424483.62","vol_ccy":"42448.362","vol_ccy_quote":"78017219.99651","confirm":1},{"ts":1785759300000,"open":"1840.06","high":"1842.99","low":"1839.36","close":"1841.69","volume":"183110.98","vol_ccy":"18311.098","vol_ccy_quote":"33722459.82288","confirm":1},{"ts":1785760200000,"open":"1841.69","high":"1844","low":"1840.6","close":"1844","volume":"117688.36","vol_ccy":"11768.836","vol_ccy_quote":"21677901.63494","confirm":1},{"ts":1785761100000,"open":"1844","high":"1844.8","low":"1841.34","close":"1842.71","volume":"159229.27","vol_ccy":"15922.927","vol_ccy_quote":"29349249.3399","confirm":1},{"ts":1785762000000,"open":"1842.72","high":"1844.8","low":"1842.36","close":"1843.87","volume":"135898.74","vol_ccy":"13589.874","vol_ccy_quote":"25050702.61024","confirm":1},{"ts":1785762900000,"open":"1843.86","high":"1853","low":"1841.56","close":"1843.39","volume":"745454.4","vol_ccy":"74545.44","vol_ccy_quote":"137780300.77778","confirm":1},{"ts":1785763800000,"open":"1843.39","high":"1850.87","low":"1837.3","close":"1848.72","volume":"838047.46","vol_ccy":"83804.746","vol_ccy_quote":"154576827.90044","confirm":1},{"ts":1785764700000,"open":"1848.72","high":"1859.86","low":"1843.58","close":"1858.34","volume":"1001045.1","vol_ccy":"100104.51","vol_ccy_quote":"185568138.30216","confirm":1},{"ts":1785765600000,"open":"1858.35","high":"1859.46","low":"1851.57","close":"1854.21","volume":"638113.36","vol_ccy":"63811.336","vol_ccy_quote":"118391876.13203","confirm":1},{"ts":1785766500000,"open":"1854.21","high":"1868.6","low":"1850.59","close":"1866.07","volume":"1216444.58","vol_ccy":"121644.458","vol_ccy_quote":"226306952.27608","confirm":1},{"ts":1785767400000,"open":"1866.07","high":"1869.72","low":"1861.48","close":"1865.09","volume":"845920.89","vol_ccy":"84592.089","vol_ccy_quote":"157815102.13777","confirm":1},{"ts":1785768300000,"open":"1865.09","high":"1873.71","low":"1861.24","close":"1872.79","volume":"871661.02","vol_ccy":"87166.102","vol_ccy_quote":"162856339.93796","confirm":1},{"ts":1785769200000,"open":"1872.79","high":"1873","low":"1862.11","close":"1864.29","volume":"660540.2","vol_ccy":"66054.02","vol_ccy_quote":"123266556.51234","confirm":1},{"ts":1785770100000,"open":"1864.29","high":"1867.48","low":"1861.02","close":"1862.44","volume":"372955.67","vol_ccy":"37295.567","vol_ccy_quote":"69521088.76895","confirm":1},{"ts":1785771000000,"open":"1862.45","high":"1865.86","low":"1860.24","close":"1862.76","volume":"270927.34","vol_ccy":"27092.734","vol_ccy_quote":"50479602.76598","confirm":1},{"ts":1785771900000,"open":"1862.79","high":"1865.5","low":"1859.06","close":"1862.61","volume":"354929.35","vol_ccy":"35492.935","vol_ccy_quote":"66091298.45972","confirm":1},{"ts":1785772800000,"open":"1862.61","high":"1868.54","low":"1860.37","close":"1864.36","volume":"397908.02","vol_ccy":"39790.802","vol_ccy_quote":"74171125.94643","confirm":1},{"ts":1785773700000,"open":"1864.35","high":"1871.28","low":"1864.2","close":"1868.97","volume":"374766.04","vol_ccy":"37476.604","vol_ccy_quote":"70028053.27224","confirm":1},{"ts":1785774600000,"open":"1868.96","high":"1868.97","low":"1862.19","close":"1864.61","volume":"229156.39","vol_ccy":"22915.639","vol_ccy_quote":"42746071.3259","confirm":1},{"ts":1785775500000,"open":"1864.61","high":"1868.78","low":"1864.12","close":"1865.3","volume":"136639.37","vol_ccy":"13663.937","vol_ccy_quote":"25496752.36673","confirm":1},{"ts":1785776400000,"open":"1865.3","high":"1869","low":"1862.37","close":"1868.3","volume":"142882.89","vol_ccy":"14288.289","vol_ccy_quote":"26658956.89916","confirm":1},{"ts":1785777300000,"open":"1868.3","high":"1873.78","low":"1866.18","close":"1867","volume":"351976.96","vol_ccy":"35197.696","vol_ccy_quote":"65817418.06362","confirm":1},{"ts":1785778200000,"open":"1866.99","high":"1870.76","low":"1865.92","close":"1869.1","volume":"257273.91","vol_ccy":"25727.391","vol_ccy_quote":"48061433.26903","confirm":1},{"ts":1785779100000,"open":"1869.1","high":"1870.38","low":"1866.59","close":"1867.88","volume":"169325.2","vol_ccy":"16932.52","vol_ccy_quote":"31637139.23311","confirm":1},{"ts":1785780000000,"open":"1867.88","high":"1872.73","low":"1867.72","close":"1871.66","volume":"139887.64","vol_ccy":"13988.764","vol_ccy_quote":"26160479.98333","confirm":1},{"ts":1785780900000,"open":"1871.66","high":"1873.26","low":"1866.65","close":"1867.85","volume":"143053.12","vol_ccy":"14305.312","vol_ccy_quote":"26758695.80581","confirm":1},{"ts":1785781800000,"open":"1867.86","high":"1870.14","low":"1866.4","close":"1868.03","volume":"87154.45","vol_ccy":"8715.445","vol_ccy_quote":"16279348.62886","confirm":1},{"ts":1785782700000,"open":"1868.03","high":"1869.65","low":"1865.5","close":"1867.93","volume":"104391.32","vol_ccy":"10439.132","vol_ccy_quote":"19496990.76053","confirm":1},{"ts":1785783600000,"open":"1867.93","high":"1870.2","low":"1867.01","close":"1869.87","volume":"76553.62","vol_ccy":"7655.362","vol_ccy_quote":"14307713.9774","confirm":1},{"ts":1785784500000,"open":"1869.88","high":"1873","low":"1868.76","close":"1871.34","volume":"136735.14","vol_ccy":"13673.514","vol_ccy_quote":"25581244.40002","confirm":1},{"ts":1785785400000,"open":"1871.35","high":"1875.61","low":"1868.38","close":"1870.5","volume":"415267.53","vol_ccy":"41526.753","vol_ccy_quote":"77756057.38775","confirm":1},{"ts":1785786300000,"open":"1870.5","high":"1871.9","low":"1868.65","close":"1869","volume":"86563.45","vol_ccy":"8656.345","vol_ccy_quote":"16192265.79904","confirm":1},{"ts":1785787200000,"open":"1869","high":"1871.85","low":"1867.16","close":"1870.39","volume":"75528.64","vol_ccy":"7552.864","vol_ccy_quote":"14120198.5573","confirm":1},{"ts":1785788100000,"open":"1870.4","high":"1874.99","low":"1870.39","close":"1871.38","volume":"102921.26","vol_ccy":"10292.126","vol_ccy_quote":"19272895.44345","confirm":1},{"ts":1785789000000,"open":"1871.38","high":"1872.06","low":"1870.33","close":"1871.64","volume":"34335.74","vol_ccy":"3433.574","vol_ccy_quote":"6425977.60875","confirm":1},{"ts":1785789900000,"open":"1871.64","high":"1871.72","low":"1865.58","close":"1868","volume":"231442.91","vol_ccy":"23144.291","vol_ccy_quote":"43225726.13876","confirm":1},{"ts":1785790800000,"open":"1868","high":"1868.09","low":"1864.36","close":"1865.5","volume":"162082.58","vol_ccy":"16208.258","vol_ccy_quote":"30245812.22403","confirm":1},{"ts":1785791700000,"open":"1865.51","high":"1866.16","low":"1863.83","close":"1866.11","volume":"104541.32","vol_ccy":"10454.132","vol_ccy_quote":"19496812.34297","confirm":1},{"ts":1785792600000,"open":"1866.1","high":"1868.39","low":"1866.09","close":"1867.94","volume":"69615.22","vol_ccy":"6961.522","vol_ccy_quote":"12998679.15509","confirm":1},{"ts":1785793500000,"open":"1867.94","high":"1867.96","low":"1862.42","close":"1862.8","volume":"84386.41","vol_ccy":"8438.641","vol_ccy_quote":"15737214.98717","confirm":1},{"ts":1785794400000,"open":"1862.8","high":"1864","low":"1850.7","close":"1858.47","volume":"634724.17","vol_ccy":"63472.417","vol_ccy_quote":"117822287.51437","confirm":1},{"ts":1785795300000,"open":"1858.48","high":"1865.46","low":"1857.96","close":"1858.91","volume":"245787.6","vol_ccy":"24578.76","vol_ccy_quote":"45750456.45829","confirm":1},{"ts":1785796200000,"open":"1858.91","high":"1858.91","low":"1855.2","close":"1856.26","volume":"149848.91","vol_ccy":"14984.891","vol_ccy_quote":"27820796.77762","confirm":1},{"ts":1785797100000,"open":"1856.27","high":"1860.31","low":"1855.8","close":"1859.41","volume":"123365","vol_ccy":"12336.5","vol_ccy_quote":"22928600.36049","confirm":1},{"ts":1785798000000,"open":"1859.42","high":"1859.42","low":"1855.17","close":"1855.95","volume":"93488.54","vol_ccy":"9348.854","vol_ccy_quote":"17362412.52063","confirm":1},{"ts":1785798900000,"open":"1855.95","high":"1858.77","low":"1855.94","close":"1858.74","volume":"78269.77","vol_ccy":"7826.977","vol_ccy_quote":"14538505.42139","confirm":1},{"ts":1785799800000,"open":"1858.75","high":"1859.1","low":"1856.19","close":"1857.91","volume":"111511.26","vol_ccy":"11151.126","vol_ccy_quote":"20712593.37268","confirm":1},{"ts":1785800700000,"open":"1857.9","high":"1859.77","low":"1856.71","close":"1859.77","volume":"55613.64","vol_ccy":"5561.364","vol_ccy_quote":"10336650.74059","confirm":1},{"ts":1785801600000,"open":"1859.77","high":"1862.33","low":"1857.06","close":"1858.9","volume":"215714.84","vol_ccy":"21571.484","vol_ccy_quote":"40124586.17977","confirm":1},{"ts":1785802500000,"open":"1858.91","high":"1858.91","low":"1854.42","close":"1855.98","volume":"186891.09","vol_ccy":"18689.109","vol_ccy_quote":"34696553.28373","confirm":1},{"ts":1785803400000,"open":"1855.97","high":"1855.97","low":"1847.25","close":"1851.4","volume":"542783.57","vol_ccy":"54278.357","vol_ccy_quote":"100448706.52914","confirm":1},{"ts":1785804300000,"open":"1851.4","high":"1855.42","low":"1848.61","close":"1850.32","volume":"220619.9","vol_ccy":"22061.99","vol_ccy_quote":"40855009.62495","confirm":1},{"ts":1785805200000,"open":"1850.32","high":"1853.46","low":"1848.15","close":"1851.83","volume":"177014.98","vol_ccy":"17701.498","vol_ccy_quote":"32769943.14764","confirm":1},{"ts":1785806100000,"open":"1851.82","high":"1856.74","low":"1850.44","close":"1854.86","volume":"205141.42","vol_ccy":"20514.142","vol_ccy_quote":"38031660.11811","confirm":1},{"ts":1785807000000,"open":"1854.85","high":"1868.88","low":"1854.5","close":"1865.25","volume":"646817.09","vol_ccy":"64681.709","vol_ccy_quote":"120461765.08074","confirm":1},{"ts":1785807900000,"open":"1865.26","high":"1868.5","low":"1862.6","close":"1866.59","volume":"293365.24","vol_ccy":"29336.524","vol_ccy_quote":"54733183.99443","confirm":1},{"ts":1785808800000,"open":"1866.59","high":"1867.96","low":"1863.49","close":"1864.31","volume":"156595.97","vol_ccy":"15659.597","vol_ccy_quote":"29209229.83319","confirm":1},{"ts":1785809700000,"open":"1864.31","high":"1865.53","low":"1861.36","close":"1861.87","volume":"129952.26","vol_ccy":"12995.226","vol_ccy_quote":"24211293.45506","confirm":1},{"ts":1785810600000,"open":"1861.86","high":"1871.94","low":"1861.11","close":"1867.68","volume":"298285.89","vol_ccy":"29828.589","vol_ccy_quote":"55721737.13612","confirm":1},{"ts":1785811500000,"open":"1867.69","high":"1868.96","low":"1864.27","close":"1865.22","volume":"122127.38","vol_ccy":"12212.738","vol_ccy_quote":"22790158.45896","confirm":1},{"ts":1785812400000,"open":"1865.23","high":"1865.83","low":"1858.53","close":"1858.83","volume":"235695.48","vol_ccy":"23569.548","vol_ccy_quote":"43889820.21504","confirm":1},{"ts":1785813300000,"open":"1858.83","high":"1862.16","low":"1857.17","close":"1861.65","volume":"276830.1","vol_ccy":"27683.01","vol_ccy_quote":"51479140.06942","confirm":1},{"ts":1785814200000,"open":"1861.64","high":"1866.34","low":"1861.64","close":"1864.28","volume":"192668.59","vol_ccy":"19266.859","vol_ccy_quote":"35914168.76345","confirm":1},{"ts":1785815100000,"open":"1864.28","high":"1866","low":"1863.39","close":"1863.4","volume":"67135.92","vol_ccy":"6713.592","vol_ccy_quote":"12518392.05388","confirm":1},{"ts":1785816000000,"open":"1863.4","high":"1864.14","low":"1860.94","close":"1862.29","volume":"114327.06","vol_ccy":"11432.706","vol_ccy_quote":"21292478.05022","confirm":1},{"ts":1785816900000,"open":"1862.28","high":"1866.66","low":"1862.03","close":"1865.23","volume":"110517.98","vol_ccy":"11051.798","vol_ccy_quote":"20616191.26154","confirm":1},{"ts":1785817800000,"open":"1865.23","high":"1870.34","low":"1865.23","close":"1870.16","volume":"201658.81","vol_ccy":"20165.881","vol_ccy_quote":"37686327.81994","confirm":1},{"ts":1785818700000,"open":"1870.16","high":"1873.91","low":"1867.03","close":"1867.06","volume":"372584.16","vol_ccy":"37258.416","vol_ccy_quote":"69716924.24285","confirm":1},{"ts":1785819600000,"open":"1867.06","high":"1869.76","low":"1863.75","close":"1863.85","volume":"217335.75","vol_ccy":"21733.575","vol_ccy_quote":"40557199.18036","confirm":1},{"ts":1785820500000,"open":"1863.85","high":"1866.13","low":"1863.74","close":"1864.23","volume":"131807.58","vol_ccy":"13180.758","vol_ccy_quote":"24576459.29702","confirm":1},{"ts":1785821400000,"open":"1864.22","high":"1865.53","low":"1863.9","close":"1865.02","volume":"117047.69","vol_ccy":"11704.769","vol_ccy_quote":"21824263.10324","confirm":1},{"ts":1785822300000,"open":"1865.02","high":"1865.22","low":"1863.9","close":"1863.91","volume":"105585.81","vol_ccy":"10558.581","vol_ccy_quote":"19681622.5718","confirm":1},{"ts":1785823200000,"open":"1863.9","high":"1864.93","low":"1862.36","close":"1863.07","volume":"131295.89","vol_ccy":"13129.589","vol_ccy_quote":"24467982.23364","confirm":1},{"ts":1785824100000,"open":"1863.06","high":"1868.04","low":"1861.12","close":"1861.64","volume":"310151.19","vol_ccy":"31015.119","vol_ccy_quote":"57832583.85609","confirm":1},{"ts":1785825000000,"open":"1861.64","high":"1862.65","low":"1854.2","close":"1855.77","volume":"411558.9","vol_ccy":"41155.89","vol_ccy_quote":"76466373.54921","confirm":1},{"ts":1785825900000,"open":"1855.77","high":"1856.61","low":"1853.27","close":"1856.55","volume":"207082","vol_ccy":"20708.2","vol_ccy_quote":"38421328.9738","confirm":1},{"ts":1785826800000,"open":"1856.55","high":"1858.19","low":"1854.17","close":"1854.55","volume":"201850.1","vol_ccy":"20185.01","vol_ccy_quote":"37463214.82719","confirm":1},{"ts":1785827700000,"open":"1854.55","high":"1857.51","low":"1852.38","close":"1857.51","volume":"200017.63","vol_ccy":"20001.763","vol_ccy_quote":"37093431.62512","confirm":1},{"ts":1785828600000,"open":"1857.51","high":"1863.84","low":"1857.5","close":"1859.02","volume":"286212.01","vol_ccy":"28621.201","vol_ccy_quote":"53243137.05296","confirm":1},{"ts":1785829500000,"open":"1859.02","high":"1864.29","low":"1859.02","close":"1862.95","volume":"210990.21","vol_ccy":"21099.021","vol_ccy_quote":"39298803.66573","confirm":1},{"ts":1785830400000,"open":"1862.94","high":"1865.65","low":"1860.85","close":"1861.81","volume":"204589.82","vol_ccy":"20458.982","vol_ccy_quote":"38119038.18053","confirm":1},{"ts":1785831300000,"open":"1861.8","high":"1861.81","low":"1858.69","close":"1859.62","volume":"117728.14","vol_ccy":"11772.814","vol_ccy_quote":"21896071.38043","confirm":1},{"ts":1785832200000,"open":"1859.62","high":"1859.72","low":"1855.58","close":"1859.72","volume":"186715.75","vol_ccy":"18671.575","vol_ccy_quote":"34677612.35161","confirm":1},{"ts":1785833100000,"open":"1859.72","high":"1859.72","low":"1856.8","close":"1857.09","volume":"54319.08","vol_ccy":"5431.908","vol_ccy_quote":"10090924.94555","confirm":1},{"ts":1785834000000,"open":"1857.09","high":"1857.94","low":"1854.15","close":"1855.75","volume":"124928.97","vol_ccy":"12492.897","vol_ccy_quote":"23187508.16803","confirm":1},{"ts":1785834900000,"open":"1855.75","high":"1856.3","low":"1852.72","close":"1856.25","volume":"148302.7","vol_ccy":"14830.27","vol_ccy_quote":"27508280.78805","confirm":1},{"ts":1785835800000,"open":"1856.24","high":"1857.11","low":"1853","close":"1855.86","volume":"92427.92","vol_ccy":"9242.792","vol_ccy_quote":"17149000.49556","confirm":1},{"ts":1785836700000,"open":"1855.86","high":"1858.31","low":"1854.53","close":"1858.15","volume":"115202.46","vol_ccy":"11520.246","vol_ccy_quote":"21392227.854","confirm":1},{"ts":1785837600000,"open":"1858.15","high":"1859","low":"1853.64","close":"1854.01","volume":"120527.08","vol_ccy":"12052.708","vol_ccy_quote":"22368743.80033","confirm":1},{"ts":1785838500000,"open":"1854.01","high":"1859.99","low":"1853.23","close":"1855.03","volume":"233575.99","vol_ccy":"23357.599","vol_ccy_quote":"43366185.14582","confirm":1},{"ts":1785839400000,"open":"1855.02","high":"1863.13","low":"1854.54","close":"1862.55","volume":"208368.17","vol_ccy":"20836.817","vol_ccy_quote":"38727332.58959","confirm":1},{"ts":1785840300000,"open":"1862.54","high":"1872.24","low":"1861.86","close":"1865.89","volume":"725901.36","vol_ccy":"72590.136","vol_ccy_quote":"135556583.89742","confirm":1},{"ts":1785841200000,"open":"1865.88","high":"1868.7","low":"1865.15","close":"1866.09","volume":"209634.34","vol_ccy":"20963.434","vol_ccy_quote":"39133790.41877","confirm":1},{"ts":1785842100000,"open":"1866.09","high":"1870.5","low":"1865.1","close":"1867.97","volume":"171101.1","vol_ccy":"17110.11","vol_ccy_quote":"31956208.48561","confirm":1},{"ts":1785843000000,"open":"1867.96","high":"1872.17","low":"1865.67","close":"1871.18","volume":"206043.99","vol_ccy":"20604.399","vol_ccy_quote":"38501835.86487","confirm":1},{"ts":1785843900000,"open":"1871.17","high":"1873.99","low":"1869.21","close":"1871.77","volume":"478031.42","vol_ccy":"47803.142","vol_ccy_quote":"89492180.81874","confirm":1},{"ts":1785844800000,"open":"1871.78","high":"1871.99","low":"1868.06","close":"1868.06","volume":"246353.79","vol_ccy":"24635.379","vol_ccy_quote":"46058335.60401","confirm":1},{"ts":1785845700000,"open":"1868.06","high":"1871.19","low":"1866.47","close":"1871.04","volume":"184024.02","vol_ccy":"18402.402","vol_ccy_quote":"34396857.58416","confirm":1},{"ts":1785846600000,"open":"1871.04","high":"1881.62","low":"1870.28","close":"1877.31","volume":"892038.99","vol_ccy":"89203.899","vol_ccy_quote":"167462947.29742","confirm":1},{"ts":1785847500000,"open":"1877.31","high":"1878.06","low":"1873.63","close":"1874.08","volume":"241476.93","vol_ccy":"24147.693","vol_ccy_quote":"45292387.76082","confirm":1},{"ts":1785848400000,"open":"1874.07","high":"1876.63","low":"1872.76","close":"1874.25","volume":"225281.86","vol_ccy":"22528.186","vol_ccy_quote":"42235185.5283","confirm":1},{"ts":1785849300000,"open":"1874.25","high":"1875","low":"1868.93","close":"1869.51","volume":"402270.9","vol_ccy":"40227.09","vol_ccy_quote":"75278457.59579","confirm":1},{"ts":1785850200000,"open":"1869.51","high":"1875.29","low":"1866.74","close":"1872.5","volume":"593103.01","vol_ccy":"59310.301","vol_ccy_quote":"111039961.16841","confirm":1},{"ts":1785851100000,"open":"1872.5","high":"1872.87","low":"1858.36","close":"1860.99","volume":"1172889.79","vol_ccy":"117288.979","vol_ccy_quote":"218658651.79555","confirm":1},{"ts":1785852000000,"open":"1861","high":"1868","low":"1857.33","close":"1863.81","volume":"672417.73","vol_ccy":"67241.773","vol_ccy_quote":"125212062.67731","confirm":1},{"ts":1785852900000,"open":"1863.82","high":"1866.76","low":"1858","close":"1866.61","volume":"551337.14","vol_ccy":"55133.714","vol_ccy_quote":"102708997.06225","confirm":1},{"ts":1785853800000,"open":"1866.61","high":"1874.77","low":"1865.29","close":"1873.3","volume":"826406.67","vol_ccy":"82640.667","vol_ccy_quote":"154594330.39016","confirm":1},{"ts":1785854700000,"open":"1873.3","high":"1874.36","low":"1870.32","close":"1871.94","volume":"299064.33","vol_ccy":"29906.433","vol_ccy_quote":"55985876.29748","confirm":1},{"ts":1785855600000,"open":"1871.94","high":"1874.5","low":"1865.59","close":"1869.1","volume":"339569.36","vol_ccy":"33956.936","vol_ccy_quote":"63508466.06471","confirm":1},{"ts":1785856500000,"open":"1869.1","high":"1869.18","low":"1864.69","close":"1865.71","volume":"268915.13","vol_ccy":"26891.513","vol_ccy_quote":"50204245.23998","confirm":1},{"ts":1785857400000,"open":"1865.7","high":"1871.68","low":"1860.83","close":"1871.21","volume":"352159.84","vol_ccy":"35215.984","vol_ccy_quote":"65664771.35566","confirm":1},{"ts":1785858300000,"open":"1871.21","high":"1877.1","low":"1869.52","close":"1871.99","volume":"609062.21","vol_ccy":"60906.221","vol_ccy_quote":"114127907.34378","confirm":1},{"ts":1785859200000,"open":"1871.99","high":"1872.71","low":"1868.5","close":"1869.61","volume":"240587.72","vol_ccy":"24058.772","vol_ccy_quote":"45006523.56415","confirm":1},{"ts":1785860100000,"open":"1869.61","high":"1872.51","low":"1868.62","close":"1868.65","volume":"117964.07","vol_ccy":"11796.407","vol_ccy_quote":"22067254.36592","confirm":1},{"ts":1785861000000,"open":"1868.64","high":"1870.66","low":"1864.59","close":"1866.41","volume":"183067.13","vol_ccy":"18306.713","vol_ccy_quote":"34182469.72027","confirm":1},{"ts":1785861900000,"open":"1866.41","high":"1869.06","low":"1865.94","close":"1868.86","volume":"114824.56","vol_ccy":"11482.456","vol_ccy_quote":"21440770.09284","confirm":1},{"ts":1785862800000,"open":"1868.86","high":"1876.98","low":"1868.86","close":"1873.32","volume":"289964.01","vol_ccy":"28996.401","vol_ccy_quote":"54327053.52648","confirm":1},{"ts":1785863700000,"open":"1873.32","high":"1874.98","low":"1870.33","close":"1874.5","volume":"142641.27","vol_ccy":"14264.127","vol_ccy_quote":"26710174.3291","confirm":1},{"ts":1785864600000,"open":"1874.5","high":"1876.61","low":"1872.9","close":"1874.76","volume":"121832.55","vol_ccy":"12183.255","vol_ccy_quote":"22843135.49556","confirm":1},{"ts":1785865500000,"open":"1874.77","high":"1875.69","low":"1866","close":"1868.73","volume":"270488.13","vol_ccy":"27048.813","vol_ccy_quote":"50564409.38891","confirm":1},{"ts":1785866400000,"open":"1868.72","high":"1876.23","low":"1868.4","close":"1876.18","volume":"186145.58","vol_ccy":"18614.558","vol_ccy_quote":"34873579.24794","confirm":1},{"ts":1785867300000,"open":"1876.18","high":"1880","low":"1873.97","close":"1878.14","volume":"625535.89","vol_ccy":"62553.589","vol_ccy_quote":"117461578.85114","confirm":1},{"ts":1785868200000,"open":"1878.14","high":"1878.4","low":"1872.34","close":"1874.36","volume":"192631.01","vol_ccy":"19263.101","vol_ccy_quote":"36127878.00882","confirm":1},{"ts":1785869100000,"open":"1874.36","high":"1875.2","low":"1873.33","close":"1874.3","volume":"159552.21","vol_ccy":"15955.221","vol_ccy_quote":"29905696.61772","confirm":1},{"ts":1785870000000,"open":"1874.3","high":"1877.01","low":"1873.01","close":"1876.97","volume":"144223.95","vol_ccy":"14422.395","vol_ccy_quote":"27047060.04709","confirm":1},{"ts":1785870900000,"open":"1876.97","high":"1877.5","low":"1872.78","close":"1874.08","volume":"69432.55","vol_ccy":"6943.255","vol_ccy_quote":"13017734.57562","confirm":1},{"ts":1785871800000,"open":"1874.08","high":"1880.73","low":"1873.25","close":"1879.52","volume":"171895.09","vol_ccy":"17189.509","vol_ccy_quote":"32283923.58475","confirm":1},{"ts":1785872700000,"open":"1879.52","high":"1879.53","low":"1872.83","close":"1874.08","volume":"115851.22","vol_ccy":"11585.122","vol_ccy_quote":"21734882.35598","confirm":1},{"ts":1785873600000,"open":"1874.09","high":"1874.49","low":"1871.3","close":"1873.08","volume":"182900.62","vol_ccy":"18290.062","vol_ccy_quote":"34247535.21377","confirm":1},{"ts":1785874500000,"open":"1873.07","high":"1873.07","low":"1864.68","close":"1870.59","volume":"306196.14","vol_ccy":"30619.614","vol_ccy_quote":"57204160.01996","confirm":1},{"ts":1785875400000,"open":"1870.58","high":"1878.82","low":"1870.58","close":"1878.07","volume":"228540.26","vol_ccy":"22854.026","vol_ccy_quote":"42863743.12124","confirm":1},{"ts":1785876300000,"open":"1878.08","high":"1878.08","low":"1873.63","close":"1875.5","volume":"177019.28","vol_ccy":"17701.928","vol_ccy_quote":"33202704.21638","confirm":1},{"ts":1785877200000,"open":"1875.5","high":"1875.59","low":"1871.56","close":"1871.81","volume":"106500.11","vol_ccy":"10650.011","vol_ccy_quote":"19956018.79035","confirm":1},{"ts":1785878100000,"open":"1871.81","high":"1874.96","low":"1871.04","close":"1872.89","volume":"66713","vol_ccy":"6671.3","vol_ccy_quote":"12495824.53271","confirm":1},{"ts":1785879000000,"open":"1872.9","high":"1873.17","low":"1871.39","close":"1872.45","volume":"58064.52","vol_ccy":"5806.452","vol_ccy_quote":"10870313.32996","confirm":1},{"ts":1785879900000,"open":"1872.45","high":"1872.91","low":"1870.59","close":"1871.13","volume":"55807.11","vol_ccy":"5580.711","vol_ccy_quote":"10444367.86888","confirm":1},{"ts":1785880800000,"open":"1871.14","high":"1872.33","low":"1867.34","close":"1872.3","volume":"122229.42","vol_ccy":"12222.942","vol_ccy_quote":"22852996.9919","confirm":1},{"ts":1785881700000,"open":"1872.29","high":"1875.97","low":"1871.82","close":"1875.11","volume":"101564.89","vol_ccy":"10156.489","vol_ccy_quote":"19030316.80004","confirm":1},{"ts":1785882600000,"open":"1875.11","high":"1875.96","low":"1873.5","close":"1873.78","volume":"45556.39","vol_ccy":"4555.639","vol_ccy_quote":"8540119.48851","confirm":1},{"ts":1785883500000,"open":"1873.78","high":"1874.9","low":"1871.9","close":"1874.76","volume":"32807.37","vol_ccy":"3280.737","vol_ccy_quote":"6146406.7041","confirm":1},{"ts":1785884400000,"open":"1874.77","high":"1877.89","low":"1872.08","close":"1877.17","volume":"130961.31","vol_ccy":"13096.131","vol_ccy_quote":"24571059.2114","confirm":1},{"ts":1785885300000,"open":"1877.16","high":"1880.36","low":"1868.62","close":"1869.13","volume":"293307.28","vol_ccy":"29330.728","vol_ccy_quote":"54996353.49764","confirm":1},{"ts":1785886200000,"open":"1869.13","high":"1872.28","low":"1868.03","close":"1870.71","volume":"207886.53","vol_ccy":"20788.653","vol_ccy_quote":"38866702.52654","confirm":1},{"ts":1785887100000,"open":"1870.71","high":"1871.28","low":"1868.53","close":"1868.76","volume":"105734.23","vol_ccy":"10573.423","vol_ccy_quote":"19767147.69278","confirm":1},{"ts":1785888000000,"open":"1868.76","high":"1869.57","low":"1866.56","close":"1866.56","volume":"169883.78","vol_ccy":"16988.378","vol_ccy_quote":"31732206.24549","confirm":1},{"ts":1785888900000,"open":"1866.57","high":"1867.36","low":"1865.12","close":"1867.27","volume":"171312.84","vol_ccy":"17131.284","vol_ccy_quote":"31971203.2671","confirm":1},{"ts":1785889800000,"open":"1867.27","high":"1873","low":"1864.5","close":"1867.01","volume":"388275.52","vol_ccy":"38827.552","vol_ccy_quote":"72522508.14841","confirm":1},{"ts":1785890700000,"open":"1867","high":"1867.06","low":"1862.5","close":"1863.2","volume":"248145.65","vol_ccy":"24814.565","vol_ccy_quote":"46255043.88906","confirm":1},{"ts":1785891600000,"open":"1863.19","high":"1865.13","low":"1860.4","close":"1864.3","volume":"249380.31","vol_ccy":"24938.031","vol_ccy_quote":"46450943.44832","confirm":1},{"ts":1785892500000,"open":"1864.3","high":"1866.86","low":"1862.38","close":"1866.38","volume":"180659.91","vol_ccy":"18065.991","vol_ccy_quote":"33700701.9223","confirm":1},{"ts":1785893400000,"open":"1866.38","high":"1873.5","low":"1866.37","close":"1869.45","volume":"247687.68","vol_ccy":"24768.768","vol_ccy_quote":"46314094.33169","confirm":1},{"ts":1785894300000,"open":"1869.44","high":"1873.61","low":"1869.27","close":"1872.44","volume":"164275.6","vol_ccy":"16427.56","vol_ccy_quote":"30751962.29505","confirm":1},{"ts":1785895200000,"open":"1872.44","high":"1877","low":"1872.3","close":"1875.6","volume":"362045.18","vol_ccy":"36204.518","vol_ccy_quote":"67875006.94099","confirm":1},{"ts":1785896100000,"open":"1875.6","high":"1875.8","low":"1871.5","close":"1873.09","volume":"208129.37","vol_ccy":"20812.937","vol_ccy_quote":"38992627.90231","confirm":1},{"ts":1785897000000,"open":"1873.1","high":"1875.51","low":"1872.27","close":"1874.75","volume":"89116.38","vol_ccy":"8911.638","vol_ccy_quote":"16704780.60167","confirm":1},{"ts":1785897900000,"open":"1874.75","high":"1875.08","low":"1873.25","close":"1873.49","volume":"79448.92","vol_ccy":"7944.892","vol_ccy_quote":"14890508.69737","confirm":1},{"ts":1785898800000,"open":"1873.49","high":"1875.2","low":"1869.68","close":"1869.99","volume":"219850.52","vol_ccy":"21985.052","vol_ccy_quote":"41154646.19861","confirm":1},{"ts":1785899700000,"open":"1869.99","high":"1870.3","low":"1862.9","close":"1864.37","volume":"484789.35","vol_ccy":"48478.935","vol_ccy_quote":"90416431.18935","confirm":1},{"ts":1785900600000,"open":"1864.37","high":"1867.26","low":"1863.79","close":"1865.91","volume":"176410.12","vol_ccy":"17641.012","vol_ccy_quote":"32913031.93968","confirm":1},{"ts":1785901500000,"open":"1865.9","high":"1867.68","low":"1865.9","close":"1867.07","volume":"106384.9","vol_ccy":"10638.49","vol_ccy_quote":"19861181.66784","confirm":1},{"ts":1785902400000,"open":"1867.08","high":"1867.22","low":"1865.07","close":"1865.25","volume":"80420.96","vol_ccy":"8042.096","vol_ccy_quote":"15005094.28495","confirm":1},{"ts":1785903300000,"open":"1865.25","high":"1867.8","low":"1864","close":"1867.09","volume":"130246.81","vol_ccy":"13024.681","vol_ccy_quote":"24307806.48444","confirm":1},{"ts":1785904200000,"open":"1867.1","high":"1869.18","low":"1866.31","close":"1866.61","volume":"123396.1","vol_ccy":"12339.61","vol_ccy_quote":"23045528.23168","confirm":1},{"ts":1785905100000,"open":"1866.6","high":"1867.24","low":"1864.83","close":"1866.52","volume":"64423.52","vol_ccy":"6442.352","vol_ccy_quote":"12023075.92296","confirm":1},{"ts":1785906000000,"open":"1866.52","high":"1872.33","low":"1866.18","close":"1871.01","volume":"218497.46","vol_ccy":"21849.746","vol_ccy_quote":"40865247.83091","confirm":1},{"ts":1785906900000,"open":"1871.02","high":"1876.88","low":"1870.39","close":"1873.41","volume":"261729.23","vol_ccy":"26172.923","vol_ccy_quote":"49043183.20951","confirm":1},{"ts":1785907800000,"open":"1873.41","high":"1873.43","low":"1871.13","close":"1872.34","volume":"133808.84","vol_ccy":"13380.884","vol_ccy_quote":"25054018.70511","confirm":1},{"ts":1785908700000,"open":"1872.35","high":"1873","low":"1871.41","close":"1872.48","volume":"67025.93","vol_ccy":"6702.593","vol_ccy_quote":"12549323.32975","confirm":1},{"ts":1785909600000,"open":"1872.47","high":"1872.78","low":"1870.65","close":"1870.89","volume":"72811.67","vol_ccy":"7281.167","vol_ccy_quote":"13625344.97779","confirm":1},{"ts":1785910500000,"open":"1870.89","high":"1870.96","low":"1868.28","close":"1868.87","volume":"110793.03","vol_ccy":"11079.303","vol_ccy_quote":"20711866.12906","confirm":1},{"ts":1785911400000,"open":"1868.87","high":"1872","low":"1868.83","close":"1869.59","volume":"115589.79","vol_ccy":"11558.979","vol_ccy_quote":"21617066.0351","confirm":1},{"ts":1785912300000,"open":"1869.59","high":"1869.94","low":"1867.37","close":"1869.1","volume":"180252.75","vol_ccy":"18025.275","vol_ccy_quote":"33674871.41851","confirm":1},{"ts":1785913200000,"open":"1869.1","high":"1869.53","low":"1865.63","close":"1867","volume":"268321.49","vol_ccy":"26832.149","vol_ccy_quote":"50107025.01702","confirm":1},{"ts":1785914100000,"open":"1867.01","high":"1867.01","low":"1863","close":"1863.3","volume":"359091.04","vol_ccy":"35909.104","vol_ccy_quote":"66932415.17216","confirm":1},{"ts":1785915000000,"open":"1863.3","high":"1864.36","low":"1862.96","close":"1863.38","volume":"309490.73","vol_ccy":"30949.073","vol_ccy_quote":"57682661.93359","confirm":1},{"ts":1785915900000,"open":"1863.38","high":"1872.23","low":"1863.37","close":"1872.12","volume":"366541.9","vol_ccy":"36654.19","vol_ccy_quote":"68474535.98645","confirm":1},{"ts":1785916800000,"open":"1872.12","high":"1874","low":"1868.48","close":"1868.49","volume":"404714.89","vol_ccy":"40471.489","vol_ccy_quote":"75740723.66793","confirm":1},{"ts":1785917700000,"open":"1868.48","high":"1871.48","low":"1868.01","close":"1871.15","volume":"93128.36","vol_ccy":"9312.836","vol_ccy_quote":"17409322.34581","confirm":1},{"ts":1785918600000,"open":"1871.14","high":"1871.39","low":"1867.9","close":"1868.3","volume":"77676.58","vol_ccy":"7767.658","vol_ccy_quote":"14523155.88809","confirm":1},{"ts":1785919500000,"open":"1868.29","high":"1870.19","low":"1866.51","close":"1868.76","volume":"92008.18","vol_ccy":"9200.818","vol_ccy_quote":"17194036.67533","confirm":1},{"ts":1785920400000,"open":"1868.77","high":"1871","low":"1867.95","close":"1870.61","volume":"70358.42","vol_ccy":"7035.842","vol_ccy_quote":"13154824.47487","confirm":1},{"ts":1785921300000,"open":"1870.61","high":"1873.66","low":"1870.32","close":"1871.6","volume":"229480.82","vol_ccy":"22948.082","vol_ccy_quote":"42961354.47842","confirm":1},{"ts":1785922200000,"open":"1871.61","high":"1873.44","low":"1871.61","close":"1872.1","volume":"123301.31","vol_ccy":"12330.131","vol_ccy_quote":"23087297.41109","confirm":1},{"ts":1785923100000,"open":"1872.11","high":"1872.71","low":"1870.55","close":"1870.76","volume":"74368.28","vol_ccy":"7436.828","vol_ccy_quote":"13919657.86411","confirm":1},{"ts":1785924000000,"open":"1870.76","high":"1872","low":"1869.21","close":"1870.61","volume":"105470.14","vol_ccy":"10547.014","vol_ccy_quote":"19728649.19598","confirm":1},{"ts":1785924900000,"open":"1870.61","high":"1873.43","low":"1868","close":"1872.65","volume":"189366.69","vol_ccy":"18936.669","vol_ccy_quote":"35419952.47203","confirm":1},{"ts":1785925800000,"open":"1872.65","high":"1875","low":"1871.41","close":"1872.63","volume":"144475.99","vol_ccy":"14447.599","vol_ccy_quote":"27069995.13594","confirm":1},{"ts":1785926700000,"open":"1872.63","high":"1873.41","low":"1865.27","close":"1867.49","volume":"366110.91","vol_ccy":"36611.091","vol_ccy_quote":"68378862.51962","confirm":1},{"ts":1785927600000,"open":"1867.49","high":"1870.25","low":"1867.48","close":"1869.06","volume":"122468.26","vol_ccy":"12246.826","vol_ccy_quote":"22886317.15071","confirm":1},{"ts":1785928500000,"open":"1869.05","high":"1869.3","low":"1867.36","close":"1867.59","volume":"82053.5","vol_ccy":"8205.35","vol_ccy_quote":"15329151.64957","confirm":1},{"ts":1785929400000,"open":"1867.6","high":"1870.18","low":"1866.88","close":"1867.53","volume":"101463.09","vol_ccy":"10146.309","vol_ccy_quote":"18958023.65358","confirm":1},{"ts":1785930300000,"open":"1867.52","high":"1868.77","low":"1866.38","close":"1868.07","volume":"78331.96","vol_ccy":"7833.196","vol_ccy_quote":"14628767.25229","confirm":1},{"ts":1785931200000,"open":"1868.06","high":"1872.39","low":"1866.83","close":"1871.33","volume":"186145.71","vol_ccy":"18614.571","vol_ccy_quote":"34813675.24009","confirm":1},{"ts":1785932100000,"open":"1871.33","high":"1884","low":"1871","close":"1881.89","volume":"1499324.31","vol_ccy":"149932.431","vol_ccy_quote":"281677328.0815","confirm":1},{"ts":1785933000000,"open":"1881.9","high":"1884","low":"1876.73","close":"1878.84","volume":"400967.88","vol_ccy":"40096.788","vol_ccy_quote":"75359522.11088","confirm":1},{"ts":1785933900000,"open":"1878.85","high":"1878.88","low":"1873.53","close":"1875.01","volume":"379009.98","vol_ccy":"37900.998","vol_ccy_quote":"71090614.59973","confirm":1},{"ts":1785934800000,"open":"1875","high":"1876.5","low":"1865.82","close":"1867.69","volume":"724110.8","vol_ccy":"72411.08","vol_ccy_quote":"135385380.08239","confirm":1},{"ts":1785935700000,"open":"1867.69","high":"1871.3","low":"1866.68","close":"1868.74","volume":"333031.27","vol_ccy":"33303.127","vol_ccy_quote":"62255933.68697","confirm":1},{"ts":1785936600000,"open":"1868.74","high":"1871.94","low":"1855","close":"1869.25","volume":"2398781.92","vol_ccy":"239878.192","vol_ccy_quote":"446622065.08494","confirm":1},{"ts":1785937500000,"open":"1869.25","high":"1879","low":"1865.24","close":"1877.84","volume":"1020300.99","vol_ccy":"102030.099","vol_ccy_quote":"191157721.61627","confirm":1},{"ts":1785938400000,"open":"1877.84","high":"1882","low":"1872.05","close":"1878","volume":"1162793.23","vol_ccy":"116279.323","vol_ccy_quote":"218337437.19628","confirm":1},{"ts":1785939300000,"open":"1878","high":"1880","low":"1870.02","close":"1871.01","volume":"608880.23","vol_ccy":"60888.023","vol_ccy_quote":"114153024.01359","confirm":1},{"ts":1785940200000,"open":"1871","high":"1874.5","low":"1868.36","close":"1873.89","volume":"414230.06","vol_ccy":"41423.006","vol_ccy_quote":"77501719.86133","confirm":1},{"ts":1785941100000,"open":"1873.9","high":"1877.66","low":"1870.13","close":"1874.8","volume":"469607.94","vol_ccy":"46960.794","vol_ccy_quote":"88022364.67236","confirm":1},{"ts":1785942000000,"open":"1874.8","high":"1881.8","low":"1873.92","close":"1876.3","volume":"603591.93","vol_ccy":"60359.193","vol_ccy_quote":"113385612.94296","confirm":1},{"ts":1785942900000,"open":"1876.3","high":"1877.76","low":"1872.1","close":"1876","volume":"396887.15","vol_ccy":"39688.715","vol_ccy_quote":"74411154.67014","confirm":1},{"ts":1785943800000,"open":"1876","high":"1881.2","low":"1875.95","close":"1876.82","volume":"283427.79","vol_ccy":"28342.779","vol_ccy_quote":"53255022.12081","confirm":1},{"ts":1785944700000,"open":"1876.83","high":"1877.94","low":"1872","close":"1872.81","volume":"297455.79","vol_ccy":"29745.579","vol_ccy_quote":"55751486.6338","confirm":1},{"ts":1785945600000,"open":"1872.8","high":"1881.8","low":"1872.33","close":"1881.76","volume":"526518.05","vol_ccy":"52651.805","vol_ccy_quote":"98813001.13822","confirm":1},{"ts":1785946500000,"open":"1881.76","high":"1896.39","low":"1879.6","close":"1895","volume":"1916080.54","vol_ccy":"191608.054","vol_ccy_quote":"361693082.74244","confirm":1},{"ts":1785947400000,"open":"1895","high":"1896.46","low":"1889.38","close":"1891.6","volume":"664222.2","vol_ccy":"66422.22","vol_ccy_quote":"125713704.14899","confirm":1},{"ts":1785948300000,"open":"1891.59","high":"1895.1","low":"1887.56","close":"1894.89","volume":"696897.41","vol_ccy":"69689.741","vol_ccy_quote":"131776534.82275","confirm":1},{"ts":1785949200000,"open":"1894.9","high":"1897.92","low":"1892.52","close":"1893.31","volume":"558655.38","vol_ccy":"55865.538","vol_ccy_quote":"105890177.48633","confirm":1},{"ts":1785950100000,"open":"1893.31","high":"1893.43","low":"1890.23","close":"1891.85","volume":"283899.29","vol_ccy":"28389.929","vol_ccy_quote":"53708343.66067","confirm":1},{"ts":1785951000000,"open":"1891.85","high":"1910.96","low":"1891.49","close":"1907.99","volume":"1647458.92","vol_ccy":"164745.892","vol_ccy_quote":"313737687.85062","confirm":1},{"ts":1785951900000,"open":"1908","high":"1917.24","low":"1906.51","close":"1916.13","volume":"1310688.28","vol_ccy":"131068.828","vol_ccy_quote":"250713594.38676","confirm":1},{"ts":1785952800000,"open":"1916.13","high":"1920.96","low":"1913.2","close":"1919.58","volume":"1334094.11","vol_ccy":"133409.411","vol_ccy_quote":"255806463.32832","confirm":1},{"ts":1785953700000,"open":"1919.59","high":"1927.76","low":"1917.64","close":"1918.68","volume":"877439.46","vol_ccy":"87743.946","vol_ccy_quote":"168648053.56386","confirm":1},{"ts":1785954600000,"open":"1918.67","high":"1920.64","low":"1914.31","close":"1920.31","volume":"355473.34","vol_ccy":"35547.334","vol_ccy_quote":"68142937.27748","confirm":1},{"ts":1785955500000,"open":"1920.32","high":"1920.66","low":"1915.05","close":"1917.23","volume":"175941.73","vol_ccy":"17594.173","vol_ccy_quote":"33737019.3412","confirm":1},{"ts":1785956400000,"open":"1917.22","high":"1919.1","low":"1915","close":"1917.5","volume":"389807.77","vol_ccy":"38980.777","vol_ccy_quote":"74737195.1034","confirm":1},{"ts":1785957300000,"open":"1917.5","high":"1920","low":"1916.39","close":"1918.33","volume":"194422.04","vol_ccy":"19442.204","vol_ccy_quote":"37291285.50278","confirm":1},{"ts":1785958200000,"open":"1918.34","high":"1919.37","low":"1915.2","close":"1919.29","volume":"199118.4","vol_ccy":"19911.84","vol_ccy_quote":"38180777.16397","confirm":1},{"ts":1785959100000,"open":"1919.29","high":"1920","low":"1916","close":"1916.08","volume":"163773.89","vol_ccy":"16377.389","vol_ccy_quote":"31424514.15449","confirm":1},{"ts":1785960000000,"open":"1916.09","high":"1920.65","low":"1916","close":"1920.26","volume":"322799.19","vol_ccy":"32279.919","vol_ccy_quote":"61900410.71427","confirm":1},{"ts":1785960900000,"open":"1920.26","high":"1921.98","low":"1918.06","close":"1919.43","volume":"254795.81","vol_ccy":"25479.581","vol_ccy_quote":"48914548.95364","confirm":1},{"ts":1785961800000,"open":"1919.44","high":"1923.34","low":"1917.81","close":"1923.33","volume":"156455.24","vol_ccy":"15645.524","vol_ccy_quote":"30046650.77818","confirm":1},{"ts":1785962700000,"open":"1923.33","high":"1924.11","low":"1916","close":"1916.31","volume":"203747.22","vol_ccy":"20374.722","vol_ccy_quote":"39104476.03857","confirm":1},{"ts":1785963600000,"open":"1916.3","high":"1916.75","low":"1907.17","close":"1913.24","volume":"501933.76","vol_ccy":"50193.376","vol_ccy_quote":"95927779.25045","confirm":1},{"ts":1785964500000,"open":"1913.23","high":"1913.7","low":"1909.29","close":"1910","volume":"173472.97","vol_ccy":"17347.297","vol_ccy_quote":"33149800.15744","confirm":1},{"ts":1785965400000,"open":"1910","high":"1911.49","low":"1906.05","close":"1908","volume":"222858.27","vol_ccy":"22285.827","vol_ccy_quote":"42527873.37515","confirm":1},{"ts":1785966300000,"open":"1908","high":"1910.16","low":"1906.8","close":"1908.03","volume":"162944.49","vol_ccy":"16294.449","vol_ccy_quote":"31097435.86697","confirm":1},{"ts":1785967200000,"open":"1908.02","high":"1912.4","low":"1905.5","close":"1910.81","volume":"198516.11","vol_ccy":"19851.611","vol_ccy_quote":"37898781.09995","confirm":1},{"ts":1785968100000,"open":"1910.81","high":"1912.79","low":"1908.69","close":"1911.39","volume":"104617.21","vol_ccy":"10461.721","vol_ccy_quote":"19990316.14178","confirm":1},{"ts":1785969000000,"open":"1911.4","high":"1912","low":"1908.39","close":"1908.5","volume":"113509.88","vol_ccy":"11350.988","vol_ccy_quote":"21684613.88159","confirm":1},{"ts":1785969900000,"open":"1908.51","high":"1911","low":"1905.83","close":"1906.1","volume":"126122.1","vol_ccy":"12612.21","vol_ccy_quote":"24063395.92713","confirm":1},{"ts":1785970800000,"open":"1906.09","high":"1909.81","low":"1903.6","close":"1908.63","volume":"242342.28","vol_ccy":"24234.228","vol_ccy_quote":"46192605.39444","confirm":1},{"ts":1785971700000,"open":"1908.64","high":"1911.65","low":"1907.54","close":"1909.24","volume":"115240.24","vol_ccy":"11524.024","vol_ccy_quote":"22007798.68424","confirm":1},{"ts":1785972600000,"open":"1909.24","high":"1910.5","low":"1908.22","close":"1909.6","volume":"71419.65","vol_ccy":"7141.965","vol_ccy_quote":"13635228.11067","confirm":1},{"ts":1785973500000,"open":"1909.6","high":"1910.3","low":"1907","close":"1907.99","volume":"124376.87","vol_ccy":"12437.687","vol_ccy_quote":"23735395.73771","confirm":1},{"ts":1785974400000,"open":"1907.99","high":"1911.5","low":"1906.34","close":"1909.73","volume":"341349.64","vol_ccy":"34134.964","vol_ccy_quote":"65161173.82693","confirm":1},{"ts":1785975300000,"open":"1909.72","high":"1913.33","low":"1908.69","close":"1910.89","volume":"180024.77","vol_ccy":"18002.477","vol_ccy_quote":"34404236.94426","confirm":1},{"ts":1785976200000,"open":"1910.89","high":"1911.7","low":"1908.43","close":"1908.68","volume":"84423.36","vol_ccy":"8442.336","vol_ccy_quote":"16125815.56173","confirm":1},{"ts":1785977100000,"open":"1908.68","high":"1911.6","low":"1907.73","close":"1909.58","volume":"88043.28","vol_ccy":"8804.328","vol_ccy_quote":"16814793.07317","confirm":1},{"ts":1785978000000,"open":"1909.59","high":"1910.44","low":"1907.33","close":"1908.66","volume":"92378","vol_ccy":"9237.8","vol_ccy_quote":"17636272.22046","confirm":1},{"ts":1785978900000,"open":"1908.67","high":"1909.72","low":"1904.23","close":"1904.23","volume":"231544.91","vol_ccy":"23154.491","vol_ccy_quote":"44131831.10891","confirm":1},{"ts":1785979800000,"open":"1904.23","high":"1908.32","low":"1902.6","close":"1905.54","volume":"281399.33","vol_ccy":"28139.933","vol_ccy_quote":"53606800.79988","confirm":1},{"ts":1785980700000,"open":"1905.54","high":"1909.16","low":"1905.54","close":"1906.15","volume":"121367.21","vol_ccy":"12136.721","vol_ccy_quote":"23156328.88538","confirm":1},{"ts":1785981600000,"open":"1906.14","high":"1910.27","low":"1903","close":"1903.21","volume":"235262.47","vol_ccy":"23526.247","vol_ccy_quote":"44859182.90276","confirm":1},{"ts":1785982500000,"open":"1903.21","high":"1905.17","low":"1894.49","close":"1897.91","volume":"1032910.53","vol_ccy":"103291.053","vol_ccy_quote":"196083106.85826","confirm":1},{"ts":1785983400000,"open":"1897.91","high":"1899.9","low":"1894.05","close":"1899.73","volume":"301287.23","vol_ccy":"30128.723","vol_ccy_quote":"57154575.52119","confirm":1},{"ts":1785984300000,"open":"1899.73","high":"1900.9","low":"1897.11","close":"1898.5","volume":"156623.01","vol_ccy":"15662.301","vol_ccy_quote":"29736888.57311","confirm":1},{"ts":1785985200000,"open":"1898.5","high":"1898.55","low":"1895.72","close":"1897.27","volume":"148083.4","vol_ccy":"14808.34","vol_ccy_quote":"28093623.00416","confirm":1},{"ts":1785986100000,"open":"1897.26","high":"1897.43","low":"1894.51","close":"1896.06","volume":"123078.56","vol_ccy":"12307.856","vol_ccy_quote":"23334397.81104","confirm":1},{"ts":1785987000000,"open":"1896.07","high":"1898.16","low":"1894.95","close":"1896.6","volume":"124753.31","vol_ccy":"12475.331","vol_ccy_quote":"23661059.99214","confirm":1},{"ts":1785987900000,"open":"1896.6","high":"1898.88","low":"1895.34","close":"1898.13","volume":"116252.75","vol_ccy":"11625.275","vol_ccy_quote":"22059503.2156","confirm":1},{"ts":1785988800000,"open":"1898.14","high":"1899.5","low":"1895","close":"1898.88","volume":"193030.55","vol_ccy":"19303.055","vol_ccy_quote":"36625046.5388","confirm":1},{"ts":1785989700000,"open":"1898.88","high":"1905.8","low":"1898.88","close":"1905.48","volume":"396002.73","vol_ccy":"39600.273","vol_ccy_quote":"75365319.49885","confirm":1},{"ts":1785990600000,"open":"1905.48","high":"1907.84","low":"1903.69","close":"1904.66","volume":"223637.15","vol_ccy":"22363.715","vol_ccy_quote":"42620012.54556","confirm":1},{"ts":1785991500000,"open":"1904.67","high":"1907.33","low":"1903.7","close":"1906.85","volume":"202523.99","vol_ccy":"20252.399","vol_ccy_quote":"38599577.59175","confirm":1},{"ts":1785992400000,"open":"1906.84","high":"1916.81","low":"1906.32","close":"1913.86","volume":"929481.45","vol_ccy":"92948.145","vol_ccy_quote":"177748627.07065","confirm":1},{"ts":1785993300000,"open":"1913.86","high":"1917.8","low":"1910.06","close":"1910.96","volume":"505887.86","vol_ccy":"50588.786","vol_ccy_quote":"96802382.87871","confirm":1},{"ts":1785994200000,"open":"1910.95","high":"1912","low":"1909.22","close":"1912","volume":"208818.97","vol_ccy":"20881.897","vol_ccy_quote":"39899893.19982","confirm":1},{"ts":1785995100000,"open":"1912","high":"1913.46","low":"1910.37","close":"1913.45","volume":"101916.25","vol_ccy":"10191.625","vol_ccy_quote":"19483499.42621","confirm":1},{"ts":1785996000000,"open":"1913.46","high":"1913.67","low":"1908.77","close":"1909.19","volume":"148162.3","vol_ccy":"14816.23","vol_ccy_quote":"28311480.718","confirm":1},{"ts":1785996900000,"open":"1909.19","high":"1913.17","low":"1908.5","close":"1912.11","volume":"142685.73","vol_ccy":"14268.573","vol_ccy_quote":"27261865.87626","confirm":1},{"ts":1785997800000,"open":"1912.12","high":"1913.5","low":"1910.87","close":"1912.78","volume":"90559.59","vol_ccy":"9055.959","vol_ccy_quote":"17318377.31269","confirm":1},{"ts":1785998700000,"open":"1912.79","high":"1913.4","low":"1911.57","close":"1912.66","volume":"61074.45","vol_ccy":"6107.445","vol_ccy_quote":"11678995.06978","confirm":1},{"ts":1785999600000,"open":"1912.66","high":"1914","low":"1911.05","close":"1913.64","volume":"76549.82","vol_ccy":"7654.982","vol_ccy_quote":"14638237.40435","confirm":1},{"ts":1786000500000,"open":"1913.64","high":"1914.4","low":"1911.52","close":"1911.52","volume":"109726.34","vol_ccy":"10972.634","vol_ccy_quote":"20990203.61577","confirm":1},{"ts":1786001400000,"open":"1911.53","high":"1911.7","low":"1906.67","close":"1907.65","volume":"171993.89","vol_ccy":"17199.389","vol_ccy_quote":"32837706.45734","confirm":1},{"ts":1786002300000,"open":"1907.66","high":"1910.62","low":"1907","close":"1908.54","volume":"224691.53","vol_ccy":"22469.153","vol_ccy_quote":"42883085.25086","confirm":1},{"ts":1786003200000,"open":"1908.55","high":"1910.77","low":"1907.55","close":"1908.86","volume":"210084.4","vol_ccy":"21008.44","vol_ccy_quote":"40110344.95295","confirm":1},{"ts":1786004100000,"open":"1908.86","high":"1912.81","low":"1908.22","close":"1912.81","volume":"159591.65","vol_ccy":"15959.165","vol_ccy_quote":"30488233.42539","confirm":1},{"ts":1786005000000,"open":"1912.81","high":"1914.3","low":"1911.04","close":"1912.69","volume":"145068.12","vol_ccy":"14506.812","vol_ccy_quote":"27752379.08261","confirm":1},{"ts":1786005900000,"open":"1912.7","high":"1921.18","low":"1912.51","close":"1915.33","volume":"543272.55","vol_ccy":"54327.255","vol_ccy_quote":"104128820.95657","confirm":1},{"ts":1786006800000,"open":"1915.32","high":"1916","low":"1905.14","close":"1907.01","volume":"454943.49","vol_ccy":"45494.349","vol_ccy_quote":"86928592.95998","confirm":1},{"ts":1786007700000,"open":"1907.02","high":"1911.1","low":"1906.22","close":"1908.15","volume":"358902.9","vol_ccy":"35890.29","vol_ccy_quote":"68491969.23851","confirm":1},{"ts":1786008600000,"open":"1908.14","high":"1908.39","low":"1905.25","close":"1905.83","volume":"224900.67","vol_ccy":"22490.067","vol_ccy_quote":"42884541.30975","confirm":1},{"ts":1786009500000,"open":"1905.82","high":"1907.78","low":"1903.9","close":"1907.01","volume":"207778.43","vol_ccy":"20777.843","vol_ccy_quote":"39601196.84209","confirm":1},{"ts":1786010400000,"open":"1907.01","high":"1907.01","low":"1902.3","close":"1902.32","volume":"309013.09","vol_ccy":"30901.309","vol_ccy_quote":"58830540.66684","confirm":1},{"ts":1786011300000,"open":"1902.32","high":"1905.65","low":"1900.68","close":"1904.92","volume":"278816.32","vol_ccy":"27881.632","vol_ccy_quote":"53070461.46541","confirm":1},{"ts":1786012200000,"open":"1904.93","high":"1905.32","low":"1902.81","close":"1903.52","volume":"126353.33","vol_ccy":"12635.333","vol_ccy_quote":"24058180.04253","confirm":1},{"ts":1786013100000,"open":"1903.52","high":"1904.17","low":"1900.79","close":"1901.98","volume":"215075.85","vol_ccy":"21507.585","vol_ccy_quote":"40918766.72372","confirm":1},{"ts":1786014000000,"open":"1901.99","high":"1902.19","low":"1895.61","close":"1901.71","volume":"517951.42","vol_ccy":"51795.142","vol_ccy_quote":"98348409.59413","confirm":1},{"ts":1786014900000,"open":"1901.71","high":"1906.47","low":"1901.7","close":"1904.75","volume":"234889.99","vol_ccy":"23488.999","vol_ccy_quote":"44749217.73785","confirm":1},{"ts":1786015800000,"open":"1904.75","high":"1908.41","low":"1904.69","close":"1908.02","volume":"147840.52","vol_ccy":"14784.052","vol_ccy_quote":"28196434.06137","confirm":1},{"ts":1786016700000,"open":"1908.03","high":"1908.03","low":"1904.85","close":"1906.91","volume":"131737.63","vol_ccy":"13173.763","vol_ccy_quote":"25117281.03584","confirm":1},{"ts":1786017600000,"open":"1906.91","high":"1907","low":"1900.5","close":"1900.73","volume":"225292.53","vol_ccy":"22529.253","vol_ccy_quote":"42872706.10202","confirm":1},{"ts":1786018500000,"open":"1900.73","high":"1905.6","low":"1900.51","close":"1904.15","volume":"185904.62","vol_ccy":"18590.462","vol_ccy_quote":"35376213.13445","confirm":1},{"ts":1786019400000,"open":"1904.16","high":"1905.77","low":"1902.19","close":"1903.21","volume":"106232.99","vol_ccy":"10623.299","vol_ccy_quote":"20225628.44222","confirm":1},{"ts":1786020300000,"open":"1903.21","high":"1903.7","low":"1898.1","close":"1898.23","volume":"172894.39","vol_ccy":"17289.439","vol_ccy_quote":"32859638.50576","confirm":1},{"ts":1786021200000,"open":"1898.23","high":"1899.89","low":"1891.21","close":"1895.46","volume":"765508.48","vol_ccy":"76550.848","vol_ccy_quote":"145034979.31617","confirm":1},{"ts":1786022100000,"open":"1895.47","high":"1897.42","low":"1893.66","close":"1897.02","volume":"299116.19","vol_ccy":"29911.619","vol_ccy_quote":"56706164.65121","confirm":1},{"ts":1786023000000,"open":"1897.02","high":"1907.41","low":"1892.43","close":"1905.88","volume":"801695.39","vol_ccy":"80169.539","vol_ccy_quote":"152400717.96949","confirm":1},{"ts":1786023900000,"open":"1905.88","high":"1910.4","low":"1904.1","close":"1906.49","volume":"553669.27","vol_ccy":"55366.927","vol_ccy_quote":"105620092.69606","confirm":1},{"ts":1786024800000,"open":"1906.49","high":"1910.87","low":"1904.02","close":"1907.34","volume":"407505.55","vol_ccy":"40750.555","vol_ccy_quote":"77758123.67595","confirm":1},{"ts":1786025700000,"open":"1907.33","high":"1912","low":"1905.47","close":"1905.99","volume":"376856.5","vol_ccy":"37685.65","vol_ccy_quote":"71907790.00226","confirm":1},{"ts":1786026600000,"open":"1906","high":"1918","low":"1902.09","close":"1914.4","volume":"843126.39","vol_ccy":"84312.639","vol_ccy_quote":"161146258.90794","confirm":1},{"ts":1786027500000,"open":"1914.4","high":"1915.62","low":"1909.57","close":"1914","volume":"281188.41","vol_ccy":"28118.841","vol_ccy_quote":"53765860.58518","confirm":1},{"ts":1786028400000,"open":"1914","high":"1919.4","low":"1911.64","close":"1914.03","volume":"578843.89","vol_ccy":"57884.389","vol_ccy_quote":"110900442.36508","confirm":1},{"ts":1786029300000,"open":"1914.04","high":"1916.5","low":"1911.37","close":"1915.99","volume":"393123.29","vol_ccy":"39312.329","vol_ccy_quote":"75247217.63514","confirm":1},{"ts":1786030200000,"open":"1916","high":"1918.43","low":"1911.64","close":"1912.6","volume":"250980.46","vol_ccy":"25098.046","vol_ccy_quote":"48059957.48187","confirm":1},{"ts":1786031100000,"open":"1912.6","high":"1917.87","low":"1909.03","close":"1909.8","volume":"312893.47","vol_ccy":"31289.347","vol_ccy_quote":"59841018.04262","confirm":1},{"ts":1786032000000,"open":"1909.81","high":"1910.88","low":"1907.54","close":"1908.95","volume":"345254.06","vol_ccy":"34525.406","vol_ccy_quote":"65923141.22127","confirm":1},{"ts":1786032900000,"open":"1908.96","high":"1912.8","low":"1908.32","close":"1910.97","volume":"254846.34","vol_ccy":"25484.634","vol_ccy_quote":"48677068.74065","confirm":1},{"ts":1786033800000,"open":"1910.98","high":"1916","low":"1909.4","close":"1914.1","volume":"202670.74","vol_ccy":"20267.074","vol_ccy_quote":"38781027.82304","confirm":1},{"ts":1786034700000,"open":"1914.09","high":"1915.7","low":"1911.76","close":"1914.84","volume":"108904.35","vol_ccy":"10890.435","vol_ccy_quote":"20842458.96164","confirm":1},{"ts":1786035600000,"open":"1914.84","high":"1917.5","low":"1913.66","close":"1913.67","volume":"140775.84","vol_ccy":"14077.584","vol_ccy_quote":"26969654.03126","confirm":1},{"ts":1786036500000,"open":"1913.67","high":"1915.57","low":"1912.58","close":"1913.3","volume":"71232.29","vol_ccy":"7123.229","vol_ccy_quote":"13632620.46161","confirm":1},{"ts":1786037400000,"open":"1913.31","high":"1916.19","low":"1909.4","close":"1911.74","volume":"164483.19","vol_ccy":"16448.319","vol_ccy_quote":"31458606.78485","confirm":1},{"ts":1786038300000,"open":"1911.74","high":"1914.58","low":"1910.25","close":"1913.21","volume":"75875.29","vol_ccy":"7587.529","vol_ccy_quote":"14510558.33275","confirm":1},{"ts":1786039200000,"open":"1913.21","high":"1913.4","low":"1908.08","close":"1910.66","volume":"122475.41","vol_ccy":"12247.541","vol_ccy_quote":"23390928.43701","confirm":1},{"ts":1786040100000,"open":"1910.66","high":"1913.26","low":"1909","close":"1910.77","volume":"69249.57","vol_ccy":"6924.957","vol_ccy_quote":"13236666.24673","confirm":1},{"ts":1786041000000,"open":"1910.77","high":"1910.9","low":"1904.38","close":"1905.01","volume":"194994.06","vol_ccy":"19499.406","vol_ccy_quote":"37171337.62804","confirm":1},{"ts":1786041900000,"open":"1905.01","high":"1906.91","low":"1903.13","close":"1905.28","volume":"157548.49","vol_ccy":"15754.849","vol_ccy_quote":"30011401.40856","confirm":1},{"ts":1786042800000,"open":"1905.29","high":"1908.41","low":"1905.07","close":"1907.42","volume":"98557.75","vol_ccy":"9855.775","vol_ccy_quote":"18794123.57753","confirm":1},{"ts":1786043700000,"open":"1907.42","high":"1908.92","low":"1905.66","close":"1906","volume":"83836.79","vol_ccy":"8383.679","vol_ccy_quote":"15991669.69953","confirm":1},{"ts":1786044600000,"open":"1906.01","high":"1908.06","low":"1905.35","close":"1907.55","volume":"59414.19","vol_ccy":"5941.419","vol_ccy_quote":"11329357.63619","confirm":1},{"ts":1786045500000,"open":"1907.55","high":"1910.45","low":"1906.51","close":"1909.02","volume":"89195.72","vol_ccy":"8919.572","vol_ccy_quote":"17021762.64577","confirm":1},{"ts":1786046400000,"open":"1909.03","high":"1910.02","low":"1908.31","close":"1908.9","volume":"52249.62","vol_ccy":"5224.962","vol_ccy_quote":"9975358.41534","confirm":1},{"ts":1786047300000,"open":"1908.9","high":"1909.26","low":"1905.4","close":"1906.19","volume":"72314.78","vol_ccy":"7231.478","vol_ccy_quote":"13790950.6553","confirm":1},{"ts":1786048200000,"open":"1906.19","high":"1908.19","low":"1905","close":"1907.02","volume":"33850.84","vol_ccy":"3385.084","vol_ccy_quote":"6454416.7089","confirm":1},{"ts":1786049100000,"open":"1907.01","high":"1907.01","low":"1905.82","close":"1906.26","volume":"43505.87","vol_ccy":"4350.587","vol_ccy_quote":"8293057.35317","confirm":1},{"ts":1786050000000,"open":"1906.27","high":"1908.4","low":"1905.72","close":"1907.54","volume":"62868.78","vol_ccy":"6286.878","vol_ccy_quote":"11988909.98024","confirm":1},{"ts":1786050900000,"open":"1907.54","high":"1908.81","low":"1906.2","close":"1906.72","volume":"43223.83","vol_ccy":"4322.383","vol_ccy_quote":"8243764.82006","confirm":1},{"ts":1786051800000,"open":"1906.73","high":"1908.18","low":"1905.09","close":"1906.67","volume":"46241.59","vol_ccy":"4624.159","vol_ccy_quote":"8816210.26442","confirm":1},{"ts":1786052700000,"open":"1906.67","high":"1906.78","low":"1905.2","close":"1905.37","volume":"29704.34","vol_ccy":"2970.434","vol_ccy_quote":"5661030.99305","confirm":1},{"ts":1786053600000,"open":"1905.37","high":"1906.66","low":"1902.5","close":"1906.34","volume":"77084.36","vol_ccy":"7708.436","vol_ccy_quote":"14679747.25437","confirm":1},{"ts":1786054500000,"open":"1906.34","high":"1906.61","low":"1901.77","close":"1903.41","volume":"76649.19","vol_ccy":"7664.919","vol_ccy_quote":"14588522.18212","confirm":1},{"ts":1786055400000,"open":"1903.41","high":"1903.99","low":"1901.6","close":"1902.5","volume":"67651.2","vol_ccy":"6765.12","vol_ccy_quote":"12871892.11774","confirm":1},{"ts":1786056300000,"open":"1902.5","high":"1904.72","low":"1902.3","close":"1904.16","volume":"43102.84","vol_ccy":"4310.284","vol_ccy_quote":"8205364.84433","confirm":1},{"ts":1786057200000,"open":"1904.15","high":"1905.2","low":"1903.2","close":"1904.14","volume":"40403.74","vol_ccy":"4040.374","vol_ccy_quote":"7694483.46179","confirm":1},{"ts":1786058100000,"open":"1904.14","high":"1904.48","low":"1899.1","close":"1900.84","volume":"225584.13","vol_ccy":"22558.413","vol_ccy_quote":"42877592.00467","confirm":1},{"ts":1786059000000,"open":"1900.85","high":"1901.39","low":"1898.05","close":"1899.36","volume":"116894.67","vol_ccy":"11689.467","vol_ccy_quote":"22204489.97557","confirm":1},{"ts":1786059900000,"open":"1899.37","high":"1903.81","low":"1898.59","close":"1903.35","volume":"122288.82","vol_ccy":"12228.882","vol_ccy_quote":"23252653.38544","confirm":1},{"ts":1786060800000,"open":"1903.35","high":"1904.61","low":"1899.77","close":"1900.38","volume":"129159.72","vol_ccy":"12915.972","vol_ccy_quote":"24573174.89196","confirm":1},{"ts":1786061700000,"open":"1900.39","high":"1902","low":"1899","close":"1901","volume":"139246.78","vol_ccy":"13924.678","vol_ccy_quote":"26463293.83218","confirm":1},{"ts":1786062600000,"open":"1901.01","high":"1903.91","low":"1899.26","close":"1902.68","volume":"130573.22","vol_ccy":"13057.322","vol_ccy_quote":"24832028.96519","confirm":1},{"ts":1786063500000,"open":"1902.68","high":"1903.9","low":"1901","close":"1903.06","volume":"75030.06","vol_ccy":"7503.006","vol_ccy_quote":"14273465.29513","confirm":1},{"ts":1786064400000,"open":"1903.05","high":"1906.8","low":"1902.3","close":"1902.72","volume":"200554.33","vol_ccy":"20055.433","vol_ccy_quote":"38201219.80894","confirm":1},{"ts":1786065300000,"open":"1902.73","high":"1904.9","low":"1901.53","close":"1904.46","volume":"100312.78","vol_ccy":"10031.278","vol_ccy_quote":"19088242.97355","confirm":1},{"ts":1786066200000,"open":"1904.47","high":"1905.5","low":"1898.22","close":"1901.32","volume":"223414.71","vol_ccy":"22341.471","vol_ccy_quote":"42478320.76096","confirm":1},{"ts":1786067100000,"open":"1901.33","high":"1904.35","low":"1900.82","close":"1902.61","volume":"79903.74","vol_ccy":"7990.374","vol_ccy_quote":"15201894.1509","confirm":1},{"ts":1786068000000,"open":"1902.61","high":"1903.16","low":"1896.38","close":"1901.96","volume":"175454.42","vol_ccy":"17545.442","vol_ccy_quote":"33328857.91794","confirm":1},{"ts":1786068900000,"open":"1901.96","high":"1908","low":"1899.66","close":"1899.75","volume":"384192.71","vol_ccy":"38419.271","vol_ccy_quote":"73155683.74889","confirm":1},{"ts":1786069800000,"open":"1899.75","high":"1902.29","low":"1898.73","close":"1901.86","volume":"153322.2","vol_ccy":"15332.22","vol_ccy_quote":"29137046.21003","confirm":1},{"ts":1786070700000,"open":"1901.86","high":"1904.32","low":"1901.59","close":"1902","volume":"116005.93","vol_ccy":"11600.593","vol_ccy_quote":"22075746.04226","confirm":1},{"ts":1786071600000,"open":"1902.01","high":"1903.22","low":"1899.7","close":"1900.41","volume":"86718.62","vol_ccy":"8671.862","vol_ccy_quote":"16486842.2054","confirm":1},{"ts":1786072500000,"open":"1900.4","high":"1900.99","low":"1898.2","close":"1899.49","volume":"123732.36","vol_ccy":"12373.236","vol_ccy_quote":"23506858.63682","confirm":1},{"ts":1786073400000,"open":"1899.5","high":"1901.43","low":"1898.5","close":"1899.24","volume":"71917.06","vol_ccy":"7191.706","vol_ccy_quote":"13662348.76986","confirm":1},{"ts":1786074300000,"open":"1899.25","high":"1900","low":"1895.39","close":"1896.78","volume":"186070.74","vol_ccy":"18607.074","vol_ccy_quote":"35300717.90059","confirm":1},{"ts":1786075200000,"open":"1896.78","high":"1899.36","low":"1895.15","close":"1898.1","volume":"186536.84","vol_ccy":"18653.684","vol_ccy_quote":"35390339.15304","confirm":1},{"ts":1786076100000,"open":"1898.1","high":"1900","low":"1897","close":"1898.37","volume":"111362.73","vol_ccy":"11136.273","vol_ccy_quote":"21143509.31311","confirm":1},{"ts":1786077000000,"open":"1898.36","high":"1899.98","low":"1897.08","close":"1897.69","volume":"84954.55","vol_ccy":"8495.455","vol_ccy_quote":"16128816.58429","confirm":1},{"ts":1786077900000,"open":"1897.68","high":"1898.05","low":"1893.5","close":"1896.65","volume":"300450.71","vol_ccy":"30045.071","vol_ccy_quote":"56947508.25272","confirm":1},{"ts":1786078800000,"open":"1896.65","high":"1897.95","low":"1895.33","close":"1897.08","volume":"113583.62","vol_ccy":"11358.362","vol_ccy_quote":"21546916.31616","confirm":1},{"ts":1786079700000,"open":"1897.08","high":"1897.36","low":"1895.2","close":"1895.7","volume":"96521.87","vol_ccy":"9652.187","vol_ccy_quote":"18300676.42671","confirm":1},{"ts":1786080600000,"open":"1895.7","high":"1898","low":"1894.68","close":"1897.26","volume":"105631.95","vol_ccy":"10563.195","vol_ccy_quote":"20029791.08587","confirm":1},{"ts":1786081500000,"open":"1897.27","high":"1901.87","low":"1897.07","close":"1900.7","volume":"204315.9","vol_ccy":"20431.59","vol_ccy_quote":"38827320.16965","confirm":1},{"ts":1786082400000,"open":"1900.7","high":"1903.17","low":"1899.09","close":"1903.16","volume":"185528.39","vol_ccy":"18552.839","vol_ccy_quote":"35270448.11947","confirm":1},{"ts":1786083300000,"open":"1903.17","high":"1906.66","low":"1902.43","close":"1904.9","volume":"467770.94","vol_ccy":"46777.094","vol_ccy_quote":"89104060.30853","confirm":1},{"ts":1786084200000,"open":"1904.9","high":"1905.8","low":"1902.95","close":"1903.86","volume":"200337.02","vol_ccy":"20033.702","vol_ccy_quote":"38145180.00712","confirm":1},{"ts":1786085100000,"open":"1903.87","high":"1904.67","low":"1902.06","close":"1903.69","volume":"93563.44","vol_ccy":"9356.344","vol_ccy_quote":"17809005.638","confirm":1},{"ts":1786086000000,"open":"1903.69","high":"1906.45","low":"1901.5","close":"1905.47","volume":"195260.84","vol_ccy":"19526.084","vol_ccy_quote":"37189321.05106","confirm":1},{"ts":1786086900000,"open":"1905.46","high":"1906.2","low":"1904.37","close":"1904.71","volume":"122183.84","vol_ccy":"12218.384","vol_ccy_quote":"23278910.07873","confirm":1},{"ts":1786087800000,"open":"1904.71","high":"1904.75","low":"1902.2","close":"1902.64","volume":"90592.06","vol_ccy":"9059.206","vol_ccy_quote":"17241292.22159","confirm":1},{"ts":1786088700000,"open":"1902.64","high":"1903.13","low":"1901.6","close":"1901.61","volume":"63711.22","vol_ccy":"6371.122","vol_ccy_quote":"12120471.01707","confirm":1},{"ts":1786089600000,"open":"1901.61","high":"1905.9","low":"1901.13","close":"1905.49","volume":"163695.24","vol_ccy":"16369.524","vol_ccy_quote":"31156061.04997","confirm":1},{"ts":1786090500000,"open":"1905.5","high":"1906.2","low":"1903.92","close":"1905.31","volume":"126527.68","vol_ccy":"12652.768","vol_ccy_quote":"24108319.61882","confirm":1},{"ts":1786091400000,"open":"1905.32","high":"1914.33","low":"1905","close":"1912.28","volume":"461713.82","vol_ccy":"46171.382","vol_ccy_quote":"88163216.84416","confirm":1},{"ts":1786092300000,"open":"1912.28","high":"1912.28","low":"1908.32","close":"1909.75","volume":"191057.64","vol_ccy":"19105.764","vol_ccy_quote":"36482071.90578","confirm":1},{"ts":1786093200000,"open":"1909.75","high":"1913.97","low":"1909.63","close":"1911.3","volume":"250592.01","vol_ccy":"25059.201","vol_ccy_quote":"47896865.24577","confirm":1},{"ts":1786094100000,"open":"1911.31","high":"1914.25","low":"1909.68","close":"1910.42","volume":"417800.96","vol_ccy":"41780.096","vol_ccy_quote":"79870879.01035","confirm":1},{"ts":1786095000000,"open":"1910.43","high":"1917.21","low":"1909.65","close":"1915.2","volume":"492905.21","vol_ccy":"49290.521","vol_ccy_quote":"94385106.83199","confirm":1},{"ts":1786095900000,"open":"1915.19","high":"1915.73","low":"1912.34","close":"1912.48","volume":"160820.79","vol_ccy":"16082.079","vol_ccy_quote":"30775387.20068","confirm":1},{"ts":1786096800000,"open":"1912.48","high":"1915.2","low":"1911.93","close":"1914.29","volume":"123381.67","vol_ccy":"12338.167","vol_ccy_quote":"23608340.89329","confirm":1},{"ts":1786097700000,"open":"1914.29","high":"1914.29","low":"1912.13","close":"1913.93","volume":"61606.3","vol_ccy":"6160.63","vol_ccy_quote":"11787543.95039","confirm":1},{"ts":1786098600000,"open":"1913.94","high":"1914.03","low":"1911.33","close":"1912.78","volume":"81963.09","vol_ccy":"8196.309","vol_ccy_quote":"15679591.04766","confirm":1},{"ts":1786099500000,"open":"1912.78","high":"1913.97","low":"1911.35","close":"1911.93","volume":"59914.16","vol_ccy":"5991.416","vol_ccy_quote":"11458879.99703","confirm":1},{"ts":1786100400000,"open":"1911.92","high":"1916.3","low":"1911.78","close":"1915.15","volume":"166377.18","vol_ccy":"16637.718","vol_ccy_quote":"31858647.53611","confirm":1},{"ts":1786101300000,"open":"1915.14","high":"1920.52","low":"1913.46","close":"1916.05","volume":"524907.51","vol_ccy":"52490.751","vol_ccy_quote":"100679295.0272","confirm":1},{"ts":1786102200000,"open":"1916.05","high":"1916.94","low":"1914.6","close":"1915.5","volume":"109597.49","vol_ccy":"10959.749","vol_ccy_quote":"20993180.76392","confirm":1},{"ts":1786103100000,"open":"1915.51","high":"1916","low":"1913.91","close":"1915.58","volume":"67894.63","vol_ccy":"6789.463","vol_ccy_quote":"13003027.91977","confirm":1},{"ts":1786104000000,"open":"1915.58","high":"1937.16","low":"1915.58","close":"1933.06","volume":"2049577.59","vol_ccy":"204957.759","vol_ccy_quote":"395378816.46109","confirm":1},{"ts":1786104900000,"open":"1933.06","high":"1933.66","low":"1927.13","close":"1932.33","volume":"774014.98","vol_ccy":"77401.498","vol_ccy_quote":"149375433.67985","confirm":1},{"ts":1786105800000,"open":"1932.32","high":"1944","low":"1921.41","close":"1928.05","volume":"1878521.3","vol_ccy":"187852.13","vol_ccy_quote":"362854241.05048","confirm":1},{"ts":1786106700000,"open":"1928.04","high":"1935.17","low":"1928.04","close":"1931.15","volume":"453439.2","vol_ccy":"45343.92","vol_ccy_quote":"87618016.90291","confirm":1},{"ts":1786107600000,"open":"1931.14","high":"1933","low":"1927.39","close":"1928.04","volume":"251572.6","vol_ccy":"25157.26","vol_ccy_quote":"48548264.60292","confirm":1},{"ts":1786108500000,"open":"1928.03","high":"1930.63","low":"1925.02","close":"1927.2","volume":"247808.81","vol_ccy":"24780.881","vol_ccy_quote":"47772583.31088","confirm":1},{"ts":1786109400000,"open":"1927.21","high":"1933.99","low":"1925.4","close":"1931.5","volume":"478269.47","vol_ccy":"47826.947","vol_ccy_quote":"92278647.31181","confirm":1},{"ts":1786110300000,"open":"1931.5","high":"1931.85","low":"1920.4","close":"1922.61","volume":"656723.59","vol_ccy":"65672.359","vol_ccy_quote":"126384461.4274","confirm":1},{"ts":1786111200000,"open":"1922.61","high":"1922.63","low":"1909.48","close":"1911.47","volume":"1460096.89","vol_ccy":"146009.689","vol_ccy_quote":"279552404.77874","confirm":1},{"ts":1786112100000,"open":"1911.46","high":"1924","low":"1909.33","close":"1922.76","volume":"748321.98","vol_ccy":"74832.198","vol_ccy_quote":"143555672.04219","confirm":1},{"ts":1786113000000,"open":"1922.76","high":"1925.8","low":"1916.36","close":"1917.1","volume":"577614.53","vol_ccy":"57761.453","vol_ccy_quote":"110996813.36979","confirm":1},{"ts":1786113900000,"open":"1917.11","high":"1920","low":"1910.39","close":"1912.8","volume":"469240.22","vol_ccy":"46924.022","vol_ccy_quote":"89846668.97142","confirm":1},{"ts":1786114800000,"open":"1912.8","high":"1918.9","low":"1912.11","close":"1914.71","volume":"281382.98","vol_ccy":"28138.298","vol_ccy_quote":"53880023.12543","confirm":1},{"ts":1786115700000,"open":"1914.71","high":"1917.94","low":"1913.22","close":"1915.94","volume":"152909.48","vol_ccy":"15290.948","vol_ccy_quote":"29294389.37295","confirm":1},{"ts":1786116600000,"open":"1915.95","high":"1920.6","low":"1915.4","close":"1919.35","volume":"284969.64","vol_ccy":"28496.964","vol_ccy_quote":"54650765.99902","confirm":1},{"ts":1786117500000,"open":"1919.35","high":"1919.76","low":"1916.23","close":"1917.14","volume":"144720.39","vol_ccy":"14472.039","vol_ccy_quote":"27754617.16868","confirm":1},{"ts":1786118400000,"open":"1917.14","high":"1924.34","low":"1917.14","close":"1922.2","volume":"400074.18","vol_ccy":"40007.418","vol_ccy_quote":"76856637.4364","confirm":1},{"ts":1786119300000,"open":"1922.21","high":"1923.14","low":"1912.44","close":"1914.15","volume":"479740.87","vol_ccy":"47974.087","vol_ccy_quote":"91939427.26841","confirm":1},{"ts":1786120200000,"open":"1914.15","high":"1915.57","low":"1911.04","close":"1914.55","volume":"192116.87","vol_ccy":"19211.687","vol_ccy_quote":"36761573.06746","confirm":1},{"ts":1786121100000,"open":"1914.55","high":"1915.79","low":"1908.41","close":"1908.71","volume":"258113.02","vol_ccy":"25811.302","vol_ccy_quote":"49332860.2782","confirm":1},{"ts":1786122000000,"open":"1908.71","high":"1910.77","low":"1902.72","close":"1906.39","volume":"574998.05","vol_ccy":"57499.805","vol_ccy_quote":"109654882.14919","confirm":1},{"ts":1786122900000,"open":"1906.38","high":"1909.94","low":"1905.41","close":"1907.29","volume":"156331.09","vol_ccy":"15633.109","vol_ccy_quote":"29828993.07668","confirm":1},{"ts":1786123800000,"open":"1907.29","high":"1911.76","low":"1904","close":"1911.2","volume":"258780.2","vol_ccy":"25878.02","vol_ccy_quote":"49379105.924","confirm":1},{"ts":1786124700000,"open":"1911.21","high":"1912.79","low":"1906.4","close":"1911.67","volume":"310760.5","vol_ccy":"31076.05","vol_ccy_quote":"59370982.45444","confirm":1},{"ts":1786125600000,"open":"1911.66","high":"1914.65","low":"1911.09","close":"1913.11","volume":"216248.97","vol_ccy":"21624.897","vol_ccy_quote":"41372737.73607","confirm":1},{"ts":1786126500000,"open":"1913.1","high":"1914.41","low":"1911.67","close":"1911.71","volume":"113851.37","vol_ccy":"11385.137","vol_ccy_quote":"21782371.05243","confirm":1},{"ts":1786127400000,"open":"1911.71","high":"1913.12","low":"1907.15","close":"1907.15","volume":"85464.93","vol_ccy":"8546.493","vol_ccy_quote":"16324276.39011","confirm":1},{"ts":1786128300000,"open":"1907.16","high":"1909.73","low":"1905.5","close":"1909.04","volume":"159998.23","vol_ccy":"15999.823","vol_ccy_quote":"30512125.35705","confirm":1},{"ts":1786129200000,"open":"1909.04","high":"1914","low":"1909.04","close":"1912.85","volume":"207772.35","vol_ccy":"20777.235","vol_ccy_quote":"39724356.64831","confirm":1},{"ts":1786130100000,"open":"1912.84","high":"1917.63","low":"1912.84","close":"1916.1","volume":"226413.19","vol_ccy":"22641.319","vol_ccy_quote":"43372612.93611","confirm":1},{"ts":1786131000000,"open":"1916.1","high":"1918.47","low":"1915.8","close":"1917.32","volume":"140829.31","vol_ccy":"14082.931","vol_ccy_quote":"27000759.98154","confirm":1},{"ts":1786131900000,"open":"1917.31","high":"1919.56","low":"1916.3","close":"1917.87","volume":"118462.38","vol_ccy":"11846.238","vol_ccy_quote":"22722811.17045","confirm":1},{"ts":1786132800000,"open":"1917.87","high":"1919.99","low":"1916.4","close":"1917.69","volume":"95713.95","vol_ccy":"9571.395","vol_ccy_quote":"18357283.13983","confirm":1},{"ts":1786133700000,"open":"1917.69","high":"1917.69","low":"1915.25","close":"1916","volume":"39898.92","vol_ccy":"3989.892","vol_ccy_quote":"7645850.22598","confirm":1},{"ts":1786134600000,"open":"1916.01","high":"1916.01","low":"1914.32","close":"1914.54","volume":"62323.48","vol_ccy":"6232.348","vol_ccy_quote":"11934665.78365","confirm":1},{"ts":1786135500000,"open":"1914.53","high":"1914.96","low":"1913.27","close":"1913.93","volume":"43344.65","vol_ccy":"4334.465","vol_ccy_quote":"8296730.86425","confirm":1},{"ts":1786136400000,"open":"1913.93","high":"1915","low":"1913.15","close":"1914.02","volume":"45049.09","vol_ccy":"4504.909","vol_ccy_quote":"8621672.78476","confirm":1},{"ts":1786137300000,"open":"1914.02","high":"1915.44","low":"1911.76","close":"1912.99","volume":"71528.95","vol_ccy":"7152.895","vol_ccy_quote":"13685336.37109","confirm":1},{"ts":1786138200000,"open":"1912.98","high":"1922.9","low":"1912.76","close":"1917.39","volume":"333713.71","vol_ccy":"33371.371","vol_ccy_quote":"64014123.53749","confirm":1},{"ts":1786139100000,"open":"1917.39","high":"1917.48","low":"1915.36","close":"1915.73","volume":"40191.81","vol_ccy":"4019.181","vol_ccy_quote":"7702533.93993","confirm":1},{"ts":1786140000000,"open":"1915.73","high":"1915.81","low":"1913.93","close":"1914.74","volume":"42557.07","vol_ccy":"4255.707","vol_ccy_quote":"8147986.43824","confirm":1},{"ts":1786140900000,"open":"1914.74","high":"1915.74","low":"1914.3","close":"1914.36","volume":"19912.73","vol_ccy":"1991.273","vol_ccy_quote":"3813008.1043","confirm":1},{"ts":1786141800000,"open":"1914.36","high":"1914.8","low":"1912.95","close":"1913.57","volume":"35469.26","vol_ccy":"3546.926","vol_ccy_quote":"6787554.01034","confirm":1},{"ts":1786142700000,"open":"1913.57","high":"1914.08","low":"1913.38","close":"1913.96","volume":"26918.69","vol_ccy":"2691.869","vol_ccy_quote":"5151423.44901","confirm":1},{"ts":1786143600000,"open":"1913.95","high":"1915.45","low":"1913.9","close":"1915.19","volume":"30842.08","vol_ccy":"3084.208","vol_ccy_quote":"5905517.95886","confirm":1},{"ts":1786144500000,"open":"1915.19","high":"1915.2","low":"1913.82","close":"1914.11","volume":"20531.55","vol_ccy":"2053.155","vol_ccy_quote":"3930635.16864","confirm":1},{"ts":1786145400000,"open":"1914.1","high":"1915.23","low":"1913.91","close":"1915.09","volume":"22693.67","vol_ccy":"2269.367","vol_ccy_quote":"4344686.62268","confirm":1},{"ts":1786146300000,"open":"1915.1","high":"1915.64","low":"1912.96","close":"1912.97","volume":"62089.11","vol_ccy":"6208.911","vol_ccy_quote":"11886345.28909","confirm":1},{"ts":1786147200000,"open":"1912.96","high":"1914.02","low":"1911.5","close":"1913.55","volume":"76769.52","vol_ccy":"7676.952","vol_ccy_quote":"14684988.93291","confirm":1},{"ts":1786148100000,"open":"1913.56","high":"1913.56","low":"1911.5","close":"1913.36","volume":"36111.81","vol_ccy":"3611.181","vol_ccy_quote":"6906915.01077","confirm":1},{"ts":1786149000000,"open":"1913.36","high":"1913.89","low":"1913.33","close":"1913.79","volume":"27568.23","vol_ccy":"2756.823","vol_ccy_quote":"5275486.40712","confirm":1},{"ts":1786149900000,"open":"1913.8","high":"1913.98","low":"1913.22","close":"1913.66","volume":"31531.83","vol_ccy":"3153.183","vol_ccy_quote":"6033696.84648","confirm":1},{"ts":1786150800000,"open":"1913.66","high":"1914.45","low":"1913.23","close":"1914.12","volume":"66860.1","vol_ccy":"6686.01","vol_ccy_quote":"12796973.17629","confirm":1},{"ts":1786151700000,"open":"1914.13","high":"1915.57","low":"1913.5","close":"1914","volume":"55734.87","vol_ccy":"5573.487","vol_ccy_quote":"10671229.29985","confirm":1},{"ts":1786152600000,"open":"1914","high":"1915.09","low":"1914","close":"1914.77","volume":"39131.66","vol_ccy":"3913.166","vol_ccy_quote":"7491859.26792","confirm":1},{"ts":1786153500000,"open":"1914.78","high":"1914.78","low":"1913.66","close":"1914.04","volume":"28701.08","vol_ccy":"2870.108","vol_ccy_quote":"5493175.88453","confirm":1},{"ts":1786154400000,"open":"1914.04","high":"1914.04","low":"1912.39","close":"1912.54","volume":"56722.29","vol_ccy":"5672.229","vol_ccy_quote":"10852339.48993","confirm":1},{"ts":1786155300000,"open":"1912.54","high":"1912.75","low":"1911.36","close":"1912.61","volume":"52698.3","vol_ccy":"5269.83","vol_ccy_quote":"10076611.92404","confirm":1},{"ts":1786156200000,"open":"1912.6","high":"1913.83","low":"1912.34","close":"1912.34","volume":"56778.12","vol_ccy":"5677.812","vol_ccy_quote":"10861126.0102","confirm":1},{"ts":1786157100000,"open":"1912.35","high":"1912.43","low":"1911.81","close":"1912.34","volume":"28859.68","vol_ccy":"2885.968","vol_ccy_quote":"5518333.56629","confirm":1},{"ts":1786158000000,"open":"1912.35","high":"1913.7","low":"1912.27","close":"1913.51","volume":"56949.38","vol_ccy":"5694.938","vol_ccy_quote":"10895372.71626","confirm":1},{"ts":1786158900000,"open":"1913.5","high":"1915.7","low":"1913.5","close":"1915.7","volume":"74211.4","vol_ccy":"7421.14","vol_ccy_quote":"14209419.8228","confirm":1},{"ts":1786159800000,"open":"1915.69","high":"1918.45","low":"1915.69","close":"1916.53","volume":"150551.55","vol_ccy":"15055.155","vol_ccy_quote":"28866304.77369","confirm":1},{"ts":1786160700000,"open":"1916.54","high":"1917.8","low":"1915.73","close":"1917","volume":"82932.75","vol_ccy":"8293.275","vol_ccy_quote":"15897029.81491","confirm":1},{"ts":1786161600000,"open":"1917.01","high":"1918.51","low":"1915.38","close":"1915.8","volume":"67851.49","vol_ccy":"6785.149","vol_ccy_quote":"13006256.58989","confirm":1},{"ts":1786162500000,"open":"1915.81","high":"1916.68","low":"1915.4","close":"1916.33","volume":"42111.17","vol_ccy":"4211.117","vol_ccy_quote":"8068833.75802","confirm":1},{"ts":1786163400000,"open":"1916.33","high":"1917.97","low":"1916","close":"1917.04","volume":"36483.49","vol_ccy":"3648.349","vol_ccy_quote":"6994567.68881","confirm":1},{"ts":1786164300000,"open":"1917.05","high":"1917.23","low":"1915.74","close":"1916.09","volume":"35223.59","vol_ccy":"3522.359","vol_ccy_quote":"6750839.24013","confirm":1},{"ts":1786165200000,"open":"1916.09","high":"1916.4","low":"1915.77","close":"1915.78","volume":"33599.94","vol_ccy":"3359.994","vol_ccy_quote":"6437746.26283","confirm":1},{"ts":1786166100000,"open":"1915.77","high":"1916.78","low":"1915.09","close":"1916.35","volume":"42286.14","vol_ccy":"4228.614","vol_ccy_quote":"8101734.66497","confirm":1},{"ts":1786167000000,"open":"1916.35","high":"1918","low":"1916","close":"1917.01","volume":"40835.77","vol_ccy":"4083.577","vol_ccy_quote":"7829457.08821","confirm":1},{"ts":1786167900000,"open":"1917","high":"1917.15","low":"1914.64","close":"1916.66","volume":"70654.18","vol_ccy":"7065.418","vol_ccy_quote":"13535773.52815","confirm":1},{"ts":1786168800000,"open":"1916.67","high":"1917","low":"1916.05","close":"1916.4","volume":"26016.7","vol_ccy":"2601.67","vol_ccy_quote":"4986361.15558","confirm":1},{"ts":1786169700000,"open":"1916.39","high":"1916.4","low":"1915.47","close":"1915.78","volume":"20994.82","vol_ccy":"2099.482","vol_ccy_quote":"4022271.04641","confirm":1},{"ts":1786170600000,"open":"1915.78","high":"1916.41","low":"1915.08","close":"1916.16","volume":"32105.13","vol_ccy":"3210.513","vol_ccy_quote":"6150085.73169","confirm":1},{"ts":1786171500000,"open":"1916.15","high":"1917.12","low":"1915.23","close":"1915.72","volume":"39570.57","vol_ccy":"3957.057","vol_ccy_quote":"7582675.584","confirm":1},{"ts":1786172400000,"open":"1915.72","high":"1916.08","low":"1915.2","close":"1915.3","volume":"25673.44","vol_ccy":"2567.344","vol_ccy_quote":"4917513.95132","confirm":1},{"ts":1786173300000,"open":"1915.29","high":"1915.4","low":"1915.08","close":"1915.08","volume":"20896.9","vol_ccy":"2089.69","vol_ccy_quote":"4002307.89931","confirm":1},{"ts":1786174200000,"open":"1915.09","high":"1915.09","low":"1913.1","close":"1913.83","volume":"54887.99","vol_ccy":"5488.799","vol_ccy_quote":"10504983.45192","confirm":1},{"ts":1786175100000,"open":"1913.83","high":"1914.49","low":"1913.68","close":"1914.4","volume":"43022.4","vol_ccy":"4302.24","vol_ccy_quote":"8234557.17788","confirm":1},{"ts":1786176000000,"open":"1914.4","high":"1915.01","low":"1914.02","close":"1915","volume":"24784.97","vol_ccy":"2478.497","vol_ccy_quote":"4744492.3018","confirm":1},{"ts":1786176900000,"open":"1915","high":"1915.37","low":"1914.5","close":"1915.37","volume":"26615.28","vol_ccy":"2661.528","vol_ccy_quote":"5096424.5415","confirm":1},{"ts":1786177800000,"open":"1915.37","high":"1916.98","low":"1915.3","close":"1916.97","volume":"43321.67","vol_ccy":"4332.167","vol_ccy_quote":"8301495.48541","confirm":1},{"ts":1786178700000,"open":"1916.98","high":"1917","low":"1915.99","close":"1916.13","volume":"76366.24","vol_ccy":"7636.624","vol_ccy_quote":"14634640.20284","confirm":1},{"ts":1786179600000,"open":"1916.14","high":"1916.71","low":"1915.61","close":"1916.1","volume":"41078.53","vol_ccy":"4107.853","vol_ccy_quote":"7870943.58729","confirm":1},{"ts":1786180500000,"open":"1916.1","high":"1916.35","low":"1915.3","close":"1915.66","volume":"30344.61","vol_ccy":"3034.461","vol_ccy_quote":"5812761.62271","confirm":1},{"ts":1786181400000,"open":"1915.66","high":"1922.18","low":"1915.65","close":"1918.43","volume":"249969.28","vol_ccy":"24996.928","vol_ccy_quote":"47980303.93255","confirm":1},{"ts":1786182300000,"open":"1918.43","high":"1919.34","low":"1917.6","close":"1917.81","volume":"49668.45","vol_ccy":"4966.845","vol_ccy_quote":"9528280.69346","confirm":1},{"ts":1786183200000,"open":"1917.81","high":"1920.3","low":"1917.7","close":"1919.45","volume":"78032.7","vol_ccy":"7803.27","vol_ccy_quote":"14975865.48793","confirm":1},{"ts":1786184100000,"open":"1919.45","high":"1921.89","low":"1919.34","close":"1921.58","volume":"104645.34","vol_ccy":"10464.534","vol_ccy_quote":"20097473.09661","confirm":1},{"ts":1786185000000,"open":"1921.58","high":"1921.59","low":"1920.01","close":"1920.05","volume":"54142.39","vol_ccy":"5414.239","vol_ccy_quote":"10397862.71425","confirm":1},{"ts":1786185900000,"open":"1920.05","high":"1920.38","low":"1919.46","close":"1920.14","volume":"38827.42","vol_ccy":"3882.742","vol_ccy_quote":"7454779.07425","confirm":1},{"ts":1786186800000,"open":"1920.15","high":"1922.8","low":"1920.12","close":"1920.99","volume":"87393.78","vol_ccy":"8739.378","vol_ccy_quote":"16789105.78544","confirm":1},{"ts":1786187700000,"open":"1920.99","high":"1921","low":"1918.6","close":"1919.06","volume":"77581.62","vol_ccy":"7758.162","vol_ccy_quote":"14891406.38635","confirm":1},{"ts":1786188600000,"open":"1919.06","high":"1919.1","low":"1918.35","close":"1918.62","volume":"30654.55","vol_ccy":"3065.455","vol_ccy_quote":"5881789.58239","confirm":1},{"ts":1786189500000,"open":"1918.63","high":"1920.29","low":"1918.33","close":"1919.75","volume":"53046.53","vol_ccy":"5304.653","vol_ccy_quote":"10181656.81819","confirm":1},{"ts":1786190400000,"open":"1919.76","high":"1920","low":"1917.51","close":"1920","volume":"162396.55","vol_ccy":"16239.655","vol_ccy_quote":"31158779.24271","confirm":1},{"ts":1786191300000,"open":"1919.99","high":"1921.57","low":"1918.91","close":"1919.01","volume":"51756.7","vol_ccy":"5175.67","vol_ccy_quote":"9938664.7496","confirm":1},{"ts":1786192200000,"open":"1919.02","high":"1919.97","low":"1918.69","close":"1919.08","volume":"33488.45","vol_ccy":"3348.845","vol_ccy_quote":"6427012.31109","confirm":1},{"ts":1786193100000,"open":"1919.07","high":"1919.97","low":"1918.08","close":"1918.21","volume":"42806.36","vol_ccy":"4280.636","vol_ccy_quote":"8215352.60233","confirm":1},{"ts":1786194000000,"open":"1918.21","high":"1919.65","low":"1918.2","close":"1918.5","volume":"34375.46","vol_ccy":"3437.546","vol_ccy_quote":"6596982.16302","confirm":1},{"ts":1786194900000,"open":"1918.51","high":"1918.97","low":"1918.1","close":"1918.18","volume":"36988.48","vol_ccy":"3698.848","vol_ccy_quote":"7095842.60605","confirm":1},{"ts":1786195800000,"open":"1918.18","high":"1918.41","low":"1917.5","close":"1918.21","volume":"38342.65","vol_ccy":"3834.265","vol_ccy_quote":"7353581.06974","confirm":1},{"ts":1786196700000,"open":"1918.22","high":"1919.27","low":"1917.46","close":"1919.27","volume":"26499.85","vol_ccy":"2649.985","vol_ccy_quote":"5083872.61876","confirm":1},{"ts":1786197600000,"open":"1919.26","high":"1921","low":"1919.26","close":"1920.61","volume":"86775.06","vol_ccy":"8677.506","vol_ccy_quote":"16662149.01824","confirm":1},{"ts":1786198500000,"open":"1920.6","high":"1923.38","low":"1920.2","close":"1922.76","volume":"145465.42","vol_ccy":"14546.542","vol_ccy_quote":"27960453.2006","confirm":1},{"ts":1786199400000,"open":"1922.76","high":"1925.71","low":"1920.89","close":"1921.21","volume":"309242.31","vol_ccy":"30924.231","vol_ccy_quote":"59467585.96364","confirm":1},{"ts":1786200300000,"open":"1921.21","high":"1924.33","low":"1921.21","close":"1922.86","volume":"142659.17","vol_ccy":"14265.917","vol_ccy_quote":"27435057.20221","confirm":1},{"ts":1786201200000,"open":"1922.87","high":"1923.7","low":"1921.25","close":"1922.9","volume":"67593.78","vol_ccy":"6759.378","vol_ccy_quote":"12993927.85007","confirm":1},{"ts":1786202100000,"open":"1922.9","high":"1923.25","low":"1921.08","close":"1921.7","volume":"70606.69","vol_ccy":"7060.669","vol_ccy_quote":"13570686.66036","confirm":1},{"ts":1786203000000,"open":"1921.69","high":"1921.7","low":"1920.23","close":"1921.05","volume":"56710.57","vol_ccy":"5671.057","vol_ccy_quote":"10893681.25148","confirm":1},{"ts":1786203900000,"open":"1921.06","high":"1922.93","low":"1920.3","close":"1921.77","volume":"72195.32","vol_ccy":"7219.532","vol_ccy_quote":"13873279.8068","confirm":1},{"ts":1786204800000,"open":"1921.78","high":"1924.02","low":"1921.77","close":"1921.78","volume":"54916.83","vol_ccy":"5491.683","vol_ccy_quote":"10558782.10994","confirm":1},{"ts":1786205700000,"open":"1921.79","high":"1922.54","low":"1921.15","close":"1921.48","volume":"39936.8","vol_ccy":"3993.68","vol_ccy_quote":"7674971.97383","confirm":1},{"ts":1786206600000,"open":"1921.48","high":"1921.49","low":"1920.39","close":"1920.9","volume":"55885.44","vol_ccy":"5588.544","vol_ccy_quote":"10735564.07114","confirm":1},{"ts":1786207500000,"open":"1920.89","high":"1921.64","low":"1920.89","close":"1921.61","volume":"24161.69","vol_ccy":"2416.169","vol_ccy_quote":"4641974.20864","confirm":1},{"ts":1786208400000,"open":"1921.6","high":"1922.36","low":"1921.11","close":"1922.07","volume":"30745.07","vol_ccy":"3074.507","vol_ccy_quote":"5907884.52972","confirm":1},{"ts":1786209300000,"open":"1922.06","high":"1923","low":"1921.7","close":"1922.98","volume":"40332.42","vol_ccy":"4033.242","vol_ccy_quote":"7752452.10774","confirm":1},{"ts":1786210200000,"open":"1922.98","high":"1925.57","low":"1922.68","close":"1924.26","volume":"104347.21","vol_ccy":"10434.721","vol_ccy_quote":"20081429.05255","confirm":1},{"ts":1786211100000,"open":"1924.26","high":"1924.36","low":"1922.84","close":"1922.89","volume":"45941.13","vol_ccy":"4594.113","vol_ccy_quote":"8837815.84293","confirm":1},{"ts":1786212000000,"open":"1922.9","high":"1922.9","low":"1921.61","close":"1921.64","volume":"34679.26","vol_ccy":"3467.926","vol_ccy_quote":"6666585.26683","confirm":1},{"ts":1786212900000,"open":"1921.64","high":"1921.65","low":"1918.7","close":"1919.67","volume":"136120.69","vol_ccy":"13612.069","vol_ccy_quote":"26135894.67319","confirm":1},{"ts":1786213800000,"open":"1919.67","high":"1920.88","low":"1919.2","close":"1920.42","volume":"45941.3","vol_ccy":"4594.13","vol_ccy_quote":"8820780.30516","confirm":1},{"ts":1786214700000,"open":"1920.43","high":"1920.5","low":"1920.08","close":"1920.44","volume":"17399.5","vol_ccy":"1739.95","vol_ccy_quote":"3341220.58525","confirm":1},{"ts":1786215600000,"open":"1920.44","high":"1920.5","low":"1920.18","close":"1920.32","volume":"19542.78","vol_ccy":"1954.278","vol_ccy_quote":"3752875.20366","confirm":1},{"ts":1786216500000,"open":"1920.32","high":"1920.5","low":"1919","close":"1919.01","volume":"28379.87","vol_ccy":"2837.987","vol_ccy_quote":"5448587.16448","confirm":1},{"ts":1786217400000,"open":"1919.01","high":"1919.71","low":"1918.64","close":"1919.26","volume":"61304.9","vol_ccy":"6130.49","vol_ccy_quote":"11764655.3899","confirm":1},{"ts":1786218300000,"open":"1919.25","high":"1920.69","low":"1918.75","close":"1919.51","volume":"38555.68","vol_ccy":"3855.568","vol_ccy_quote":"7402215.94501","confirm":1},{"ts":1786219200000,"open":"1919.5","high":"1919.5","low":"1918.85","close":"1919.43","volume":"18577.82","vol_ccy":"1857.782","vol_ccy_quote":"3565414.44044","confirm":1},{"ts":1786220100000,"open":"1919.43","high":"1919.71","low":"1918.9","close":"1918.91","volume":"15593.35","vol_ccy":"1559.335","vol_ccy_quote":"2992931.75728","confirm":1},{"ts":1786221000000,"open":"1918.91","high":"1920.2","low":"1918.91","close":"1919.92","volume":"11800.75","vol_ccy":"1180.075","vol_ccy_quote":"2265572.69823","confirm":1},{"ts":1786221900000,"open":"1919.92","high":"1920.3","low":"1919.27","close":"1919.4","volume":"12335.14","vol_ccy":"1233.514","vol_ccy_quote":"2368152.63689","confirm":1},{"ts":1786222800000,"open":"1919.41","high":"1920","low":"1919.21","close":"1919.63","volume":"21254.49","vol_ccy":"2125.449","vol_ccy_quote":"4080102.35543","confirm":1},{"ts":1786223700000,"open":"1919.62","high":"1920.72","low":"1919.62","close":"1920.02","volume":"13214.02","vol_ccy":"1321.402","vol_ccy_quote":"2537236.36135","confirm":1},{"ts":1786224600000,"open":"1920.03","high":"1921.97","low":"1919.69","close":"1921.54","volume":"27115.51","vol_ccy":"2711.551","vol_ccy_quote":"5208850.6293","confirm":1},{"ts":1786225500000,"open":"1921.55","high":"1921.55","low":"1919.53","close":"1920","volume":"28806.47","vol_ccy":"2880.647","vol_ccy_quote":"5531797.43556","confirm":1},{"ts":1786226400000,"open":"1920","high":"1920.8","low":"1918.61","close":"1918.61","volume":"34653.93","vol_ccy":"3465.393","vol_ccy_quote":"6651876.19501","confirm":1},{"ts":1786227300000,"open":"1918.61","high":"1919.83","low":"1918.5","close":"1919.82","volume":"27662.14","vol_ccy":"2766.214","vol_ccy_quote":"5308697.82395","confirm":1},{"ts":1786228200000,"open":"1919.83","high":"1919.83","low":"1918.1","close":"1918.69","volume":"35413.41","vol_ccy":"3541.341","vol_ccy_quote":"6795248.72586","confirm":1},{"ts":1786229100000,"open":"1918.69","high":"1918.79","low":"1915.34","close":"1915.94","volume":"111171.2","vol_ccy":"11117.12","vol_ccy_quote":"21310773.47783","confirm":1},{"ts":1786230000000,"open":"1915.93","high":"1915.94","low":"1914","close":"1914.99","volume":"116150.16","vol_ccy":"11615.016","vol_ccy_quote":"22244445.13619","confirm":1},{"ts":1786230900000,"open":"1914.99","high":"1916.59","low":"1914","close":"1916","volume":"70285.22","vol_ccy":"7028.522","vol_ccy_quote":"13465066.5982","confirm":1},{"ts":1786231800000,"open":"1916.01","high":"1918.21","low":"1915.88","close":"1917.72","volume":"142157.31","vol_ccy":"14215.731","vol_ccy_quote":"27255175.6431","confirm":1},{"ts":1786232700000,"open":"1917.72","high":"1917.8","low":"1916.03","close":"1916.29","volume":"29681.79","vol_ccy":"2968.179","vol_ccy_quote":"5690563.71262","confirm":1},{"ts":1786233600000,"open":"1916.3","high":"1918.08","low":"1915.56","close":"1917.98","volume":"163679.73","vol_ccy":"16367.973","vol_ccy_quote":"31375896.61813","confirm":1},{"ts":1786234500000,"open":"1917.98","high":"1917.98","low":"1916.88","close":"1916.88","volume":"27644.6","vol_ccy":"2764.46","vol_ccy_quote":"5300421.95652","confirm":1},{"ts":1786235400000,"open":"1916.89","high":"1918.05","low":"1916.8","close":"1917.31","volume":"31873.01","vol_ccy":"3187.301","vol_ccy_quote":"6111779.3036","confirm":1},{"ts":1786236300000,"open":"1917.3","high":"1917.88","low":"1915.58","close":"1917.16","volume":"68024.49","vol_ccy":"6802.449","vol_ccy_quote":"13035824.24756","confirm":1},{"ts":1786237200000,"open":"1917.16","high":"1919.49","low":"1916.77","close":"1918.38","volume":"54904.01","vol_ccy":"5490.401","vol_ccy_quote":"10533362.82749","confirm":1},{"ts":1786238100000,"open":"1918.39","high":"1918.44","low":"1913.39","close":"1913.56","volume":"86818.08","vol_ccy":"8681.808","vol_ccy_quote":"16632142.89896","confirm":1},{"ts":1786239000000,"open":"1913.56","high":"1915.61","low":"1912.5","close":"1915.34","volume":"132173.36","vol_ccy":"13217.336","vol_ccy_quote":"25300762.9385","confirm":1},{"ts":1786239900000,"open":"1915.34","high":"1916","low":"1914","close":"1915.46","volume":"82872.31","vol_ccy":"8287.231","vol_ccy_quote":"15870276.35663","confirm":1},{"ts":1786240800000,"open":"1915.45","high":"1916.31","low":"1914.23","close":"1916.05","volume":"55805.23","vol_ccy":"5580.523","vol_ccy_quote":"10688995.11533","confirm":1},{"ts":1786241700000,"open":"1916.05","high":"1916.05","low":"1914.47","close":"1915.73","volume":"35270.2","vol_ccy":"3527.02","vol_ccy_quote":"6755750.64576","confirm":1},{"ts":1786242600000,"open":"1915.72","high":"1915.73","low":"1914","close":"1914.01","volume":"37137.04","vol_ccy":"3713.704","vol_ccy_quote":"7111304.5868","confirm":1},{"ts":1786243500000,"open":"1914.01","high":"1915","low":"1913","close":"1914.23","volume":"98326.24","vol_ccy":"9832.624","vol_ccy_quote":"18820099.06165","confirm":1},{"ts":1786244400000,"open":"1914.23","high":"1914.23","low":"1912","close":"1912.25","volume":"131415.6","vol_ccy":"13141.56","vol_ccy_quote":"25137123.96156","confirm":1},{"ts":1786245300000,"open":"1912.25","high":"1913.36","low":"1912.03","close":"1913.36","volume":"65164.91","vol_ccy":"6516.491","vol_ccy_quote":"12463439.81568","confirm":1},{"ts":1786246200000,"open":"1913.36","high":"1914","low":"1913.28","close":"1913.4","volume":"60685.16","vol_ccy":"6068.516","vol_ccy_quote":"11611988.66244","confirm":1},{"ts":1786247100000,"open":"1913.4","high":"1913.91","low":"1913.28","close":"1913.29","volume":"61192.87","vol_ccy":"6119.287","vol_ccy_quote":"11709395.87933","confirm":1},{"ts":1786248000000,"open":"1913.28","high":"1915.2","low":"1913.15","close":"1914.41","volume":"97030.39","vol_ccy":"9703.039","vol_ccy_quote":"18572289.68904","confirm":1},{"ts":1786248900000,"open":"1914.41","high":"1915.11","low":"1912.96","close":"1913.71","volume":"89811.09","vol_ccy":"8981.109","vol_ccy_quote":"17188113.04552","confirm":1},{"ts":1786249800000,"open":"1913.7","high":"1913.71","low":"1912.6","close":"1912.69","volume":"30160.07","vol_ccy":"3016.007","vol_ccy_quote":"5769727.29808","confirm":1},{"ts":1786250700000,"open":"1912.68","high":"1912.96","low":"1912.2","close":"1912.66","volume":"40471.7","vol_ccy":"4047.17","vol_ccy_quote":"7740574.24968","confirm":1},{"ts":1786251600000,"open":"1912.65","high":"1914.25","low":"1912.47","close":"1913.27","volume":"76473.14","vol_ccy":"7647.314","vol_ccy_quote":"14632668.89757","confirm":1},{"ts":1786252500000,"open":"1913.27","high":"1914.37","low":"1913.07","close":"1913.43","volume":"28822.23","vol_ccy":"2882.223","vol_ccy_quote":"5515716.44972","confirm":1},{"ts":1786253400000,"open":"1913.42","high":"1914","low":"1913.35","close":"1913.46","volume":"30645.86","vol_ccy":"3064.586","vol_ccy_quote":"5864667.32006","confirm":1},{"ts":1786254300000,"open":"1913.45","high":"1913.92","low":"1913.26","close":"1913.92","volume":"21007.61","vol_ccy":"2100.761","vol_ccy_quote":"4019734.71564","confirm":1},{"ts":1786255200000,"open":"1913.92","high":"1914.92","low":"1913.27","close":"1914.9","volume":"84213.65","vol_ccy":"8421.365","vol_ccy_quote":"16121605.06124","confirm":1},{"ts":1786256100000,"open":"1914.91","high":"1916.4","low":"1914.82","close":"1916.34","volume":"64778.86","vol_ccy":"6477.886","vol_ccy_quote":"12410558.34917","confirm":1},{"ts":1786257000000,"open":"1916.34","high":"1917.36","low":"1916.33","close":"1917.28","volume":"96371.88","vol_ccy":"9637.188","vol_ccy_quote":"18473631.68583","confirm":1},{"ts":1786257900000,"open":"1917.28","high":"1918.67","low":"1917.17","close":"1918.37","volume":"97803.48","vol_ccy":"9780.348","vol_ccy_quote":"18757043.22118","confirm":1},{"ts":1786258800000,"open":"1918.36","high":"1918.37","low":"1917.43","close":"1917.44","volume":"97366.5","vol_ccy":"9736.65","vol_ccy_quote":"18674879.632","confirm":1},{"ts":1786259700000,"open":"1917.43","high":"1917.47","low":"1916.24","close":"1917.12","volume":"63306.55","vol_ccy":"6330.655","vol_ccy_quote":"12134668.93041","confirm":1},{"ts":1786260600000,"open":"1917.11","high":"1917.15","low":"1916.24","close":"1916.47","volume":"52048.9","vol_ccy":"5204.89","vol_ccy_quote":"9975292.2214","confirm":1},{"ts":1786261500000,"open":"1916.47","high":"1918.19","low":"1916.35","close":"1918.19","volume":"53911.52","vol_ccy":"5391.152","vol_ccy_quote":"10334017.80576","confirm":1},{"ts":1786262400000,"open":"1918.18","high":"1924.43","low":"1918.18","close":"1921.51","volume":"347750.31","vol_ccy":"34775.031","vol_ccy_quote":"66824333.37983","confirm":1},{"ts":1786263300000,"open":"1921.51","high":"1921.68","low":"1919.99","close":"1920.57","volume":"138609.8","vol_ccy":"13860.98","vol_ccy_quote":"26622435.12451","confirm":1},{"ts":1786264200000,"open":"1920.57","high":"1920.67","low":"1913.28","close":"1913.91","volume":"292548.59","vol_ccy":"29254.859","vol_ccy_quote":"56054060.55297","confirm":1},{"ts":1786265100000,"open":"1913.91","high":"1915.4","low":"1913.51","close":"1915.31","volume":"154940.2","vol_ccy":"15494.02","vol_ccy_quote":"29665545.5243","confirm":1},{"ts":1786266000000,"open":"1915.3","high":"1915.94","low":"1914.22","close":"1914.56","volume":"65157.12","vol_ccy":"6515.712","vol_ccy_quote":"12477726.67105","confirm":1},{"ts":1786266900000,"open":"1914.56","high":"1914.82","low":"1912.7","close":"1913.51","volume":"131279.65","vol_ccy":"13127.965","vol_ccy_quote":"25124374.19447","confirm":1},{"ts":1786267800000,"open":"1913.51","high":"1916.5","low":"1913.4","close":"1915.9","volume":"67316.07","vol_ccy":"6731.607","vol_ccy_quote":"12892079.96675","confirm":1},{"ts":1786268700000,"open":"1915.9","high":"1920.78","low":"1915.89","close":"1920.65","volume":"180391.51","vol_ccy":"18039.151","vol_ccy_quote":"34614826.62984","confirm":1},{"ts":1786269600000,"open":"1920.65","high":"1922.45","low":"1920.29","close":"1920.99","volume":"196491.7","vol_ccy":"19649.17","vol_ccy_quote":"37747485.36376","confirm":1},{"ts":1786270500000,"open":"1921","high":"1921.26","low":"1919.18","close":"1919.56","volume":"108196.9","vol_ccy":"10819.69","vol_ccy_quote":"20776627.33628","confirm":1},{"ts":1786271400000,"open":"1919.56","high":"1919.6","low":"1918.31","close":"1919.02","volume":"36771.2","vol_ccy":"3677.12","vol_ccy_quote":"7056486.33409","confirm":1},{"ts":1786272300000,"open":"1919.03","high":"1920","low":"1918.78","close":"1919.19","volume":"59136.91","vol_ccy":"5913.691","vol_ccy_quote":"11351448.4324","confirm":1},{"ts":1786273200000,"open":"1919.19","high":"1919.85","low":"1919.18","close":"1919.85","volume":"32926.49","vol_ccy":"3292.649","vol_ccy_quote":"6320242.73286","confirm":1},{"ts":1786274100000,"open":"1919.84","high":"1920.71","low":"1919.61","close":"1919.99","volume":"36991.33","vol_ccy":"3699.133","vol_ccy_quote":"7102673.78001","confirm":1},{"ts":1786275000000,"open":"1919.99","high":"1920.52","low":"1919.26","close":"1919.74","volume":"28561.36","vol_ccy":"2856.136","vol_ccy_quote":"5483068.40282","confirm":1},{"ts":1786275900000,"open":"1919.75","high":"1919.9","low":"1917.65","close":"1918.4","volume":"66552.72","vol_ccy":"6655.272","vol_ccy_quote":"12768262.39101","confirm":1},{"ts":1786276800000,"open":"1918.39","high":"1918.47","low":"1915.06","close":"1917.14","volume":"125763.25","vol_ccy":"12576.325","vol_ccy_quote":"24103124.75726","confirm":1},{"ts":1786277700000,"open":"1917.13","high":"1917.74","low":"1916.7","close":"1917.3","volume":"43923.63","vol_ccy":"4392.363","vol_ccy_quote":"8420715.99824","confirm":1},{"ts":1786278600000,"open":"1917.31","high":"1917.61","low":"1916.64","close":"1916.64","volume":"28777.37","vol_ccy":"2877.737","vol_ccy_quote":"5516815.70028","confirm":1},{"ts":1786279500000,"open":"1916.64","high":"1917.49","low":"1916.57","close":"1916.91","volume":"31317.79","vol_ccy":"3131.779","vol_ccy_quote":"6003489.63583","confirm":1},{"ts":1786280400000,"open":"1916.9","high":"1919.44","low":"1916.78","close":"1919.44","volume":"64526.95","vol_ccy":"6452.695","vol_ccy_quote":"12378974.41957","confirm":1},{"ts":1786281300000,"open":"1919.43","high":"1925.77","low":"1919.43","close":"1924.25","volume":"443240.45","vol_ccy":"44324.045","vol_ccy_quote":"85237595.77367","confirm":1},{"ts":1786282200000,"open":"1924.25","high":"1924.54","low":"1920.99","close":"1921.81","volume":"400199.57","vol_ccy":"40019.957","vol_ccy_quote":"76945318.45569","confirm":1},{"ts":1786283100000,"open":"1921.82","high":"1922.67","low":"1921.72","close":"1922.38","volume":"105897.79","vol_ccy":"10589.779","vol_ccy_quote":"20354247.50608","confirm":1},{"ts":1786284000000,"open":"1922.38","high":"1925.89","low":"1921.31","close":"1924.6","volume":"163353.83","vol_ccy":"16335.383","vol_ccy_quote":"31426137.17331","confirm":1},{"ts":1786284900000,"open":"1924.6","high":"1924.61","low":"1922.02","close":"1922.52","volume":"65052.58","vol_ccy":"6505.258","vol_ccy_quote":"12510168.96551","confirm":1},{"ts":1786285800000,"open":"1922.52","high":"1924.49","low":"1922.3","close":"1922.84","volume":"92376.51","vol_ccy":"9237.651","vol_ccy_quote":"17767040.58207","confirm":1},{"ts":1786286700000,"open":"1922.84","high":"1925.5","low":"1922.8","close":"1924.16","volume":"73959.22","vol_ccy":"7395.922","vol_ccy_quote":"14230555.53776","confirm":1},{"ts":1786287600000,"open":"1924.17","high":"1926.74","low":"1923.22","close":"1925.97","volume":"153453.44","vol_ccy":"15345.344","vol_ccy_quote":"29543087.11287","confirm":1},{"ts":1786288500000,"open":"1925.97","high":"1926.3","low":"1925.33","close":"1925.54","volume":"146927.35","vol_ccy":"14692.735","vol_ccy_quote":"28296400.39081","confirm":1},{"ts":1786289400000,"open":"1925.54","high":"1925.74","low":"1924.87","close":"1925.27","volume":"98727.37","vol_ccy":"9872.737","vol_ccy_quote":"19008379.46213","confirm":1},{"ts":1786290300000,"open":"1925.27","high":"1926.35","low":"1925.26","close":"1925.56","volume":"54585.1","vol_ccy":"5458.51","vol_ccy_quote":"10512134.66757","confirm":1},{"ts":1786291200000,"open":"1925.57","high":"1925.98","low":"1923.38","close":"1924","volume":"92701.04","vol_ccy":"9270.104","vol_ccy_quote":"17842857.10596","confirm":1},{"ts":1786292100000,"open":"1923.99","high":"1924.5","low":"1920.24","close":"1921.57","volume":"155775.33","vol_ccy":"15577.533","vol_ccy_quote":"29945611.6378","confirm":1},{"ts":1786293000000,"open":"1921.58","high":"1924.58","low":"1921.57","close":"1924.18","volume":"70593.58","vol_ccy":"7059.358","vol_ccy_quote":"13578014.58883","confirm":1},{"ts":1786293900000,"open":"1924.18","high":"1924.46","low":"1923.2","close":"1923.21","volume":"41364.33","vol_ccy":"4136.433","vol_ccy_quote":"7957857.65256","confirm":1},{"ts":1786294800000,"open":"1923.2","high":"1923.92","low":"1922.26","close":"1923.77","volume":"54623.53","vol_ccy":"5462.353","vol_ccy_quote":"10505916.6169","confirm":1},{"ts":1786295700000,"open":"1923.76","high":"1923.8","low":"1922.94","close":"1923.57","volume":"36103.9","vol_ccy":"3610.39","vol_ccy_quote":"6944644.16196","confirm":1},{"ts":1786296600000,"open":"1923.58","high":"1923.79","low":"1923.22","close":"1923.31","volume":"43675.64","vol_ccy":"4367.564","vol_ccy_quote":"8401087.21771","confirm":1},{"ts":1786297500000,"open":"1923.3","high":"1923.31","low":"1922.08","close":"1922.18","volume":"58458.07","vol_ccy":"5845.807","vol_ccy_quote":"11238906.7709","confirm":1},{"ts":1786298400000,"open":"1922.17","high":"1922.98","low":"1921.75","close":"1921.76","volume":"32135.36","vol_ccy":"3213.536","vol_ccy_quote":"6177680.74596","confirm":1},{"ts":1786299300000,"open":"1921.75","high":"1921.76","low":"1919.35","close":"1921.35","volume":"140907.38","vol_ccy":"14090.738","vol_ccy_quote":"27059132.08977","confirm":1},{"ts":1786300200000,"open":"1921.35","high":"1921.49","low":"1920.25","close":"1920.35","volume":"38111.95","vol_ccy":"3811.195","vol_ccy_quote":"7320505.74107","confirm":1},{"ts":1786301100000,"open":"1920.35","high":"1920.89","low":"1920.34","close":"1920.61","volume":"23771.05","vol_ccy":"2377.105","vol_ccy_quote":"4565231.53358","confirm":1},{"ts":1786302000000,"open":"1920.6","high":"1921.28","low":"1920.46","close":"1920.6","volume":"32034.66","vol_ccy":"3203.466","vol_ccy_quote":"6153566.8748","confirm":1},{"ts":1786302900000,"open":"1920.61","high":"1921.4","low":"1920.6","close":"1921.17","volume":"12968.51","vol_ccy":"1296.851","vol_ccy_quote":"2491412.64429","confirm":1},{"ts":1786303800000,"open":"1921.16","high":"1921.75","low":"1921.16","close":"1921.65","volume":"16123.9","vol_ccy":"1612.39","vol_ccy_quote":"3098186.0006","confirm":1},{"ts":1786304700000,"open":"1921.64","high":"1921.68","low":"1920.67","close":"1921.09","volume":"15080.18","vol_ccy":"1508.018","vol_ccy_quote":"2897232.96869","confirm":1},{"ts":1786305600000,"open":"1921.09","high":"1921.47","low":"1918.02","close":"1918.4","volume":"78665.84","vol_ccy":"7866.584","vol_ccy_quote":"15100663.44021","confirm":1},{"ts":1786306500000,"open":"1918.4","high":"1919.99","low":"1917.02","close":"1919.43","volume":"78794.42","vol_ccy":"7879.442","vol_ccy_quote":"15116246.65109","confirm":1},{"ts":1786307400000,"open":"1919.42","high":"1920.47","low":"1919.27","close":"1919.41","volume":"27859.11","vol_ccy":"2785.911","vol_ccy_quote":"5348258.69695","confirm":1},{"ts":1786308300000,"open":"1919.41","high":"1920","low":"1919.24","close":"1920","volume":"12196.16","vol_ccy":"1219.616","vol_ccy_quote":"2341285.08313","confirm":1},{"ts":1786309200000,"open":"1919.99","high":"1920.67","low":"1918.82","close":"1920.62","volume":"23144.73","vol_ccy":"2314.473","vol_ccy_quote":"4443045.23009","confirm":1},{"ts":1786310100000,"open":"1920.62","high":"1923.61","low":"1920.27","close":"1923.48","volume":"38427.45","vol_ccy":"3842.745","vol_ccy_quote":"7387062.64693","confirm":1},{"ts":1786311000000,"open":"1923.48","high":"1925.75","low":"1923.22","close":"1924.88","volume":"98617.97","vol_ccy":"9861.797","vol_ccy_quote":"18978143.56791","confirm":1},{"ts":1786311900000,"open":"1924.89","high":"1926.4","low":"1923.23","close":"1923.81","volume":"77630.2","vol_ccy":"7763.02","vol_ccy_quote":"14942602.77542","confirm":1},{"ts":1786312800000,"open":"1923.82","high":"1936.67","low":"1923.82","close":"1932.74","volume":"521508.64","vol_ccy":"52150.864","vol_ccy_quote":"100717152.18536","confirm":1},{"ts":1786313700000,"open":"1932.75","high":"1937.91","low":"1928.44","close":"1928.97","volume":"384130.55","vol_ccy":"38413.055","vol_ccy_quote":"74254024.12955","confirm":1},{"ts":1786314600000,"open":"1928.98","high":"1929.83","low":"1915.67","close":"1918.48","volume":"500158.18","vol_ccy":"50015.818","vol_ccy_quote":"96028314.80334","confirm":1},{"ts":1786315500000,"open":"1918.47","high":"1919.83","low":"1914.1","close":"1918.91","volume":"290901.88","vol_ccy":"29090.188","vol_ccy_quote":"55756270.04486","confirm":1},{"ts":1786316400000,"open":"1918.92","high":"1919.84","low":"1916","close":"1916.92","volume":"114453.75","vol_ccy":"11445.375","vol_ccy_quote":"21951646.5306","confirm":1},{"ts":1786317300000,"open":"1916.91","high":"1917.6","low":"1912.33","close":"1913.8","volume":"424941.11","vol_ccy":"42494.111","vol_ccy_quote":"81370948.64245","confirm":1},{"ts":1786318200000,"open":"1913.79","high":"1913.79","low":"1907.64","close":"1910.14","volume":"659109.31","vol_ccy":"65910.931","vol_ccy_quote":"125877894.31079","confirm":1},{"ts":1786319100000,"open":"1910.14","high":"1911.81","low":"1906.34","close":"1910.01","volume":"364382.77","vol_ccy":"36438.277","vol_ccy_quote":"69570421.54045","confirm":1},{"ts":1786320000000,"open":"1910","high":"1927.94","low":"1908.01","close":"1921","volume":"766711.39","vol_ccy":"76671.139","vol_ccy_quote":"147101561.45703","confirm":1},{"ts":1786320900000,"open":"1920.99","high":"1922","low":"1912.7","close":"1913.5","volume":"326217.55","vol_ccy":"32621.755","vol_ccy_quote":"62541063.68513","confirm":1},{"ts":1786321800000,"open":"1913.5","high":"1915.44","low":"1905.01","close":"1906.52","volume":"499831.49","vol_ccy":"49983.149","vol_ccy_quote":"95430412.11205","confirm":1},{"ts":1786322700000,"open":"1906.51","high":"1916.8","low":"1906","close":"1912","volume":"340387.41","vol_ccy":"34038.741","vol_ccy_quote":"65061870.27507","confirm":1},{"ts":1786323600000,"open":"1911.99","high":"1915","low":"1907.1","close":"1913.66","volume":"379154.63","vol_ccy":"37915.463","vol_ccy_quote":"72451457.21115","confirm":1},{"ts":1786324500000,"open":"1913.66","high":"1918","low":"1913.66","close":"1914.26","volume":"236762.9","vol_ccy":"23676.29","vol_ccy_quote":"45363323.21295","confirm":1},{"ts":1786325400000,"open":"1914.25","high":"1916.01","low":"1911.71","close":"1914.66","volume":"207721.76","vol_ccy":"20772.176","vol_ccy_quote":"39768325.75537","confirm":1},{"ts":1786326300000,"open":"1914.67","high":"1931.92","low":"1914.23","close":"1924.48","volume":"935516.29","vol_ccy":"93551.629","vol_ccy_quote":"180107373.45443","confirm":1},{"ts":1786327200000,"open":"1924.49","high":"1925.35","low":"1919.94","close":"1920.87","volume":"231464.47","vol_ccy":"23146.447","vol_ccy_quote":"44492568.75359","confirm":1},{"ts":1786328100000,"open":"1920.87","high":"1920.96","low":"1912.15","close":"1914.82","volume":"439488.7","vol_ccy":"43948.87","vol_ccy_quote":"84161041.71274","confirm":1},{"ts":1786329000000,"open":"1914.82","high":"1926","low":"1914.77","close":"1925.03","volume":"277887.05","vol_ccy":"27788.705","vol_ccy_quote":"53362511.12936","confirm":1},{"ts":1786329900000,"open":"1925.02","high":"1925.03","low":"1921.74","close":"1922.65","volume":"210072.94","vol_ccy":"21007.294","vol_ccy_quote":"40405273.72046","confirm":1},{"ts":1786330800000,"open":"1922.65","high":"1923.6","low":"1914.16","close":"1915.47","volume":"258541.45","vol_ccy":"25854.145","vol_ccy_quote":"49589207.8367","confirm":1},{"ts":1786331700000,"open":"1915.47","high":"1923.99","low":"1912.89","close":"1917.35","volume":"390110.32","vol_ccy":"39011.032","vol_ccy_quote":"74847367.75881","confirm":1},{"ts":1786332600000,"open":"1917.35","high":"1920.29","low":"1916.52","close":"1918.95","volume":"118046.17","vol_ccy":"11804.617","vol_ccy_quote":"22646104.33785","confirm":1},{"ts":1786333500000,"open":"1918.96","high":"1919.93","low":"1915.6","close":"1916.69","volume":"76813.66","vol_ccy":"7681.366","vol_ccy_quote":"14728771.31541","confirm":1},{"ts":1786334400000,"open":"1916.69","high":"1919.45","low":"1915.8","close":"1919.44","volume":"95801.43","vol_ccy":"9580.143","vol_ccy_quote":"18375254.81576","confirm":1},{"ts":1786335300000,"open":"1919.45","high":"1920.4","low":"1917.97","close":"1918.6","volume":"57328.79","vol_ccy":"5732.879","vol_ccy_quote":"11002575.72451","confirm":1},{"ts":1786336200000,"open":"1918.6","high":"1919.68","low":"1911.7","close":"1915.88","volume":"243622.54","vol_ccy":"24362.254","vol_ccy_quote":"46651649.31907","confirm":1},{"ts":1786337100000,"open":"1915.88","high":"1918.13","low":"1913.55","close":"1914.98","volume":"143041.13","vol_ccy":"14304.113","vol_ccy_quote":"27406043.78877","confirm":1},{"ts":1786338000000,"open":"1914.98","high":"1917.99","low":"1914.4","close":"1915.55","volume":"97417.84","vol_ccy":"9741.784","vol_ccy_quote":"18667489.97882","confirm":1},{"ts":1786338900000,"open":"1915.56","high":"1919.78","low":"1915.55","close":"1919.45","volume":"83063.23","vol_ccy":"8306.323","vol_ccy_quote":"15931334.0165","confirm":1},{"ts":1786339800000,"open":"1919.44","high":"1921.58","low":"1918.85","close":"1920.55","volume":"162186.17","vol_ccy":"16218.617","vol_ccy_quote":"31141197.41154","confirm":1},{"ts":1786340700000,"open":"1920.55","high":"1924","low":"1919.89","close":"1922.36","volume":"176857.18","vol_ccy":"17685.718","vol_ccy_quote":"34002184.49828","confirm":1},{"ts":1786341600000,"open":"1922.37","high":"1926.77","low":"1922.14","close":"1924.55","volume":"232912.92","vol_ccy":"23291.292","vol_ccy_quote":"44823810.47894","confirm":1},{"ts":1786342500000,"open":"1924.55","high":"1928.5","low":"1923.1","close":"1924.5","volume":"334455.22","vol_ccy":"33445.522","vol_ccy_quote":"64422457.384","confirm":1},{"ts":1786343400000,"open":"1924.5","high":"1926.76","low":"1924.03","close":"1926.44","volume":"79789.78","vol_ccy":"7978.978","vol_ccy_quote":"15360299.49795","confirm":1},{"ts":1786344300000,"open":"1926.44","high":"1928.1","low":"1925.18","close":"1927","volume":"109190.65","vol_ccy":"10919.065","vol_ccy_quote":"21035758.49319","confirm":1},{"ts":1786345200000,"open":"1926.99","high":"1927.6","low":"1925.28","close":"1925.72","volume":"83636.13","vol_ccy":"8363.613","vol_ccy_quote":"16108950.77058","confirm":1},{"ts":1786346100000,"open":"1925.71","high":"1928.88","low":"1924.76","close":"1928.48","volume":"119266.55","vol_ccy":"11926.655","vol_ccy_quote":"22986919.4691","confirm":1},{"ts":1786347000000,"open":"1928.48","high":"1930.03","low":"1925.88","close":"1926.48","volume":"487959.64","vol_ccy":"48795.964","vol_ccy_quote":"94087610.0703","confirm":1},{"ts":1786347900000,"open":"1926.47","high":"1926.99","low":"1923.8","close":"1924.5","volume":"159450.43","vol_ccy":"15945.043","vol_ccy_quote":"30692566.28928","confirm":1},{"ts":1786348800000,"open":"1924.49","high":"1927.42","low":"1924.49","close":"1926.44","volume":"101282.68","vol_ccy":"10128.268","vol_ccy_quote":"19507422.53453","confirm":1},{"ts":1786349700000,"open":"1926.44","high":"1928.8","low":"1925.5","close":"1927.26","volume":"102255.72","vol_ccy":"10225.572","vol_ccy_quote":"19706237.03623","confirm":1},{"ts":1786350600000,"open":"1927.26","high":"1927.68","low":"1922.18","close":"1924.43","volume":"143727.91","vol_ccy":"14372.791","vol_ccy_quote":"27657548.58023","confirm":1},{"ts":1786351500000,"open":"1924.44","high":"1926.61","low":"1923.47","close":"1925.91","volume":"66745.81","vol_ccy":"6674.581","vol_ccy_quote":"12848804.38093","confirm":1},{"ts":1786352400000,"open":"1925.9","high":"1926.3","low":"1924.22","close":"1925.71","volume":"41286.14","vol_ccy":"4128.614","vol_ccy_quote":"7948950.66678","confirm":1},{"ts":1786353300000,"open":"1925.71","high":"1925.94","low":"1922","close":"1922.01","volume":"77251.68","vol_ccy":"7725.168","vol_ccy_quote":"14860042.99443","confirm":1},{"ts":1786354200000,"open":"1922","high":"1922.01","low":"1917.2","close":"1917.62","volume":"332583","vol_ccy":"33258.3","vol_ccy_quote":"63810514.26687","confirm":1},{"ts":1786355100000,"open":"1917.62","high":"1917.71","low":"1915.16","close":"1915.7","volume":"244011.36","vol_ccy":"24401.136","vol_ccy_quote":"46762380.09268","confirm":1},{"ts":1786356000000,"open":"1915.69","high":"1919.17","low":"1915.31","close":"1918.59","volume":"239739.18","vol_ccy":"23973.918","vol_ccy_quote":"45978633.88526","confirm":1},{"ts":1786356900000,"open":"1918.6","high":"1920.27","low":"1918.06","close":"1918.75","volume":"100836.23","vol_ccy":"10083.623","vol_ccy_quote":"19353855.74282","confirm":1},{"ts":1786357800000,"open":"1918.75","high":"1918.8","low":"1916.1","close":"1916.85","volume":"93169.81","vol_ccy":"9316.981","vol_ccy_quote":"17862410.66066","confirm":1},{"ts":1786358700000,"open":"1916.86","high":"1918.22","low":"1916.47","close":"1916.99","volume":"65449.48","vol_ccy":"6544.948","vol_ccy_quote":"12547979.12295","confirm":1},{"ts":1786359600000,"open":"1916.99","high":"1917.18","low":"1913.65","close":"1915.8","volume":"168891.38","vol_ccy":"16889.138","vol_ccy_quote":"32348212.07236","confirm":1},{"ts":1786360500000,"open":"1915.8","high":"1919.21","low":"1915.8","close":"1918.38","volume":"154460.88","vol_ccy":"15446.088","vol_ccy_quote":"29623903.36309","confirm":1},{"ts":1786361400000,"open":"1918.38","high":"1919.79","low":"1917.65","close":"1917.68","volume":"67469.24","vol_ccy":"6746.924","vol_ccy_quote":"12946485.79605","confirm":1},{"ts":1786362300000,"open":"1917.68","high":"1920.61","low":"1917.33","close":"1919.74","volume":"99752.76","vol_ccy":"9975.276","vol_ccy_quote":"19141105.73284","confirm":1},{"ts":1786363200000,"open":"1919.74","high":"1922.7","low":"1919","close":"1919.74","volume":"188549.93","vol_ccy":"18854.993","vol_ccy_quote":"36220678.69134","confirm":1},{"ts":1786364100000,"open":"1919.75","high":"1919.81","low":"1915.6","close":"1916.21","volume":"122466.48","vol_ccy":"12246.648","vol_ccy_quote":"23479496.71759","confirm":1},{"ts":1786365000000,"open":"1916.2","high":"1916.21","low":"1910.86","close":"1914.67","volume":"491979.16","vol_ccy":"49197.916","vol_ccy_quote":"94128705.35441","confirm":1},{"ts":1786365900000,"open":"1914.66","high":"1914.67","low":"1904.5","close":"1905.38","volume":"854551.04","vol_ccy":"85455.104","vol_ccy_quote":"163065439.80593","confirm":1},{"ts":1786366800000,"open":"1905.38","high":"1909.22","low":"1904.5","close":"1908.35","volume":"519941.25","vol_ccy":"51994.125","vol_ccy_quote":"99150837.18268","confirm":1},{"ts":1786367700000,"open":"1908.34","high":"1909.93","low":"1906.09","close":"1907.73","volume":"272320.36","vol_ccy":"27232.036","vol_ccy_quote":"51958214.51395","confirm":1},{"ts":1786368600000,"open":"1907.73","high":"1908.17","low":"1897.53","close":"1900.55","volume":"1249999.66","vol_ccy":"124999.966","vol_ccy_quote":"237711239.74867","confirm":1},{"ts":1786369500000,"open":"1900.55","high":"1902.52","low":"1893.56","close":"1897","volume":"798626.65","vol_ccy":"79862.665","vol_ccy_quote":"151499939.96934","confirm":1},{"ts":1786370400000,"open":"1897.01","high":"1902.48","low":"1896.06","close":"1900.69","volume":"433174.45","vol_ccy":"43317.445","vol_ccy_quote":"82266731.80651","confirm":1},{"ts":1786371300000,"open":"1900.7","high":"1902","low":"1896.36","close":"1898.69","volume":"214031.4","vol_ccy":"21403.14","vol_ccy_quote":"40644718.74766","confirm":1},{"ts":1786372200000,"open":"1898.69","high":"1901.78","low":"1896.82","close":"1899.35","volume":"161472.38","vol_ccy":"16147.238","vol_ccy_quote":"30665792.16993","confirm":1},{"ts":1786373100000,"open":"1899.35","high":"1900.57","low":"1890.32","close":"1892.81","volume":"530953.38","vol_ccy":"53095.338","vol_ccy_quote":"100557665.11896","confirm":1},{"ts":1786374000000,"open":"1892.81","high":"1892.81","low":"1873.9","close":"1875.76","volume":"2347165.71","vol_ccy":"234716.571","vol_ccy_quote":"441966695.17139","confirm":1},{"ts":1786374900000,"open":"1875.76","high":"1880.65","low":"1870.42","close":"1876.38","volume":"1275914.24","vol_ccy":"127591.424","vol_ccy_quote":"239359797.77563","confirm":1},{"ts":1786375800000,"open":"1876.38","high":"1879.8","low":"1873.67","close":"1877.81","volume":"750378.38","vol_ccy":"75037.838","vol_ccy_quote":"140862773.03059","confirm":1},{"ts":1786376700000,"open":"1877.82","high":"1879.65","low":"1875.47","close":"1876.13","volume":"251175.7","vol_ccy":"25117.57","vol_ccy_quote":"47151356.57074","confirm":1},{"ts":1786377600000,"open":"1876.13","high":"1878.19","low":"1874.3","close":"1875.17","volume":"245699.02","vol_ccy":"24569.902","vol_ccy_quote":"46100816.99902","confirm":1},{"ts":1786378500000,"open":"1875.16","high":"1876.38","low":"1867.05","close":"1874.3","volume":"730159.41","vol_ccy":"73015.941","vol_ccy_quote":"136694908.32693","confirm":1},{"ts":1786379400000,"open":"1874.29","high":"1877.41","low":"1871.32","close":"1871.9","volume":"409122.04","vol_ccy":"40912.204","vol_ccy_quote":"76692779.7231","confirm":1},{"ts":1786380300000,"open":"1871.91","high":"1872.71","low":"1868.12","close":"1871.6","volume":"342085.07","vol_ccy":"34208.507","vol_ccy_quote":"63995561.05506","confirm":1},{"ts":1786381200000,"open":"1871.6","high":"1875.3","low":"1867.67","close":"1874","volume":"354444.55","vol_ccy":"35444.455","vol_ccy_quote":"66344329.53549","confirm":1},{"ts":1786382100000,"open":"1874.01","high":"1876.42","low":"1872.26","close":"1873.55","volume":"193005.8","vol_ccy":"19300.58","vol_ccy_quote":"36172352.48259","confirm":1},{"ts":1786383000000,"open":"1873.55","high":"1876.74","low":"1873.15","close":"1874.89","volume":"126534.23","vol_ccy":"12653.423","vol_ccy_quote":"23726800.58786","confirm":1},{"ts":1786383900000,"open":"1874.88","high":"1875.09","low":"1872.08","close":"1873.11","volume":"189231.38","vol_ccy":"18923.138","vol_ccy_quote":"35452811.27865","confirm":1},{"ts":1786384800000,"open":"1873.11","high":"1874.56","low":"1871.01","close":"1871.01","volume":"179739.37","vol_ccy":"17973.937","vol_ccy_quote":"33660927.25896","confirm":1},{"ts":1786385700000,"open":"1871.01","high":"1874","low":"1870.21","close":"1871.5","volume":"94885.65","vol_ccy":"9488.565","vol_ccy_quote":"17758407.23015","confirm":1},{"ts":1786386600000,"open":"1871.51","high":"1872.5","low":"1868.9","close":"1872.5","volume":"147143.6","vol_ccy":"14714.36","vol_ccy_quote":"27526241.07846","confirm":1},{"ts":1786387500000,"open":"1872.49","high":"1872.81","low":"1867.21","close":"1872.01","volume":"182860.54","vol_ccy":"18286.054","vol_ccy_quote":"34200536.77225","confirm":1},{"ts":1786388400000,"open":"1872","high":"1874.65","low":"1871.28","close":"1874.47","volume":"94133.09","vol_ccy":"9413.309","vol_ccy_quote":"17635153.13799","confirm":1},{"ts":1786389300000,"open":"1874.47","high":"1877.5","low":"1874.46","close":"1877.5","volume":"177931.19","vol_ccy":"17793.119","vol_ccy_quote":"33388420.21718","confirm":1},{"ts":1786390200000,"open":"1877.5","high":"1879.68","low":"1875.56","close":"1878.21","volume":"234832.91","vol_ccy":"23483.291","vol_ccy_quote":"44108973.43704","confirm":1},{"ts":1786391100000,"open":"1878.2","high":"1878.87","low":"1876.08","close":"1877.58","volume":"92280.81","vol_ccy":"9228.081","vol_ccy_quote":"17325443.71482","confirm":1},{"ts":1786392000000,"open":"1877.58","high":"1878.92","low":"1876.69","close":"1877.67","volume":"77769.2","vol_ccy":"7776.92","vol_ccy_quote":"14603622.99409","confirm":1},{"ts":1786392900000,"open":"1877.68","high":"1878.69","low":"1877.02","close":"1878.66","volume":"66112.45","vol_ccy":"6611.245","vol_ccy_quote":"12414673.03283","confirm":1},{"ts":1786393800000,"open":"1878.65","high":"1881.23","low":"1877.93","close":"1879.69","volume":"108364.88","vol_ccy":"10836.488","vol_ccy_quote":"20369265.27908","confirm":1},{"ts":1786394700000,"open":"1879.69","high":"1879.96","low":"1878","close":"1878.98","volume":"60893.47","vol_ccy":"6089.347","vol_ccy_quote":"11441270.22113","confirm":1},{"ts":1786395600000,"open":"1878.99","high":"1878.99","low":"1875.05","close":"1875.32","volume":"109267.91","vol_ccy":"10926.791","vol_ccy_quote":"20509927.30767","confirm":1},{"ts":1786396500000,"open":"1875.33","high":"1876.59","low":"1873.59","close":"1876.58","volume":"106049.79","vol_ccy":"10604.979","vol_ccy_quote":"19883038.13336","confirm":1},{"ts":1786397400000,"open":"1876.59","high":"1877.36","low":"1874.43","close":"1875.41","volume":"60836.3","vol_ccy":"6083.63","vol_ccy_quote":"11412696.03211","confirm":1},{"ts":1786398300000,"open":"1875.41","high":"1875.68","low":"1872.68","close":"1873.74","volume":"66118.92","vol_ccy":"6611.892","vol_ccy_quote":"12390232.6184","confirm":1},{"ts":1786399200000,"open":"1873.74","high":"1876.95","low":"1871.78","close":"1876.46","volume":"95763.22","vol_ccy":"9576.322","vol_ccy_quote":"17944122.12838","confirm":1},{"ts":1786400100000,"open":"1876.47","high":"1877.44","low":"1874.57","close":"1876.22","volume":"50899.86","vol_ccy":"5089.986","vol_ccy_quote":"9549559.70359","confirm":1},{"ts":1786401000000,"open":"1876.23","high":"1876.23","low":"1871.48","close":"1873.86","volume":"74123.77","vol_ccy":"7412.377","vol_ccy_quote":"13883040.23373","confirm":1},{"ts":1786401900000,"open":"1873.86","high":"1875.69","low":"1873.44","close":"1875.57","volume":"42485.16","vol_ccy":"4248.516","vol_ccy_quote":"7965705.48614","confirm":1},{"ts":1786402800000,"open":"1875.57","high":"1875.58","low":"1873.57","close":"1874.02","volume":"63988.58","vol_ccy":"6398.858","vol_ccy_quote":"11992899.14289","confirm":1},{"ts":1786403700000,"open":"1874.02","high":"1874.69","low":"1871.5","close":"1873.15","volume":"61835.71","vol_ccy":"6183.571","vol_ccy_quote":"11580064.88255","confirm":1},{"ts":1786404600000,"open":"1873.15","high":"1873.15","low":"1869.14","close":"1872.16","volume":"284033.32","vol_ccy":"28403.332","vol_ccy_quote":"53142886.41246","confirm":1},{"ts":1786405500000,"open":"1872.16","high":"1873","low":"1870.74","close":"1872.29","volume":"72419.56","vol_ccy":"7241.956","vol_ccy_quote":"13557206.51006","confirm":1},{"ts":1786406400000,"open":"1872.29","high":"1873.18","low":"1870.07","close":"1872.92","volume":"135295.81","vol_ccy":"13529.581","vol_ccy_quote":"25322861.81478","confirm":1},{"ts":1786407300000,"open":"1872.93","high":"1875.17","low":"1871","close":"1875.17","volume":"92252.79","vol_ccy":"9225.279","vol_ccy_quote":"17282677.68319","confirm":1},{"ts":1786408200000,"open":"1875.17","high":"1875.31","low":"1871.8","close":"1873.41","volume":"79682.13","vol_ccy":"7968.213","vol_ccy_quote":"14928917.19624","confirm":1},{"ts":1786409100000,"open":"1873.41","high":"1875.01","low":"1872.61","close":"1874.46","volume":"110849.49","vol_ccy":"11084.949","vol_ccy_quote":"20774363.18808","confirm":1},{"ts":1786410000000,"open":"1874.45","high":"1877.01","low":"1872.6","close":"1876.34","volume":"128435.35","vol_ccy":"12843.535","vol_ccy_quote":"24075319.7302","confirm":1},{"ts":1786410900000,"open":"1876.34","high":"1878","low":"1873.25","close":"1877.14","volume":"130248.79","vol_ccy":"13024.879","vol_ccy_quote":"24434923.14724","confirm":1},{"ts":1786411800000,"open":"1877.14","high":"1877.15","low":"1873.5","close":"1874.81","volume":"90117.12","vol_ccy":"9011.712","vol_ccy_quote":"16901679.73197","confirm":1},{"ts":1786412700000,"open":"1874.81","high":"1877.98","low":"1874.55","close":"1877.2","volume":"70022.86","vol_ccy":"7002.286","vol_ccy_quote":"13143337.80312","confirm":1},{"ts":1786413600000,"open":"1877.21","high":"1878.63","low":"1876.67","close":"1877.08","volume":"101695.69","vol_ccy":"10169.569","vol_ccy_quote":"19096516.66605","confirm":1},{"ts":1786414500000,"open":"1877.09","high":"1877.76","low":"1876.24","close":"1876.62","volume":"72120.88","vol_ccy":"7212.088","vol_ccy_quote":"13536353.14424","confirm":1},{"ts":1786415400000,"open":"1876.62","high":"1877.74","low":"1876.44","close":"1877.7","volume":"49490.44","vol_ccy":"4949.044","vol_ccy_quote":"9289336.99905","confirm":1},{"ts":1786416300000,"open":"1877.7","high":"1877.89","low":"1876.86","close":"1877.66","volume":"53414.16","vol_ccy":"5341.416","vol_ccy_quote":"10028999.01481","confirm":1},{"ts":1786417200000,"open":"1877.66","high":"1879.72","low":"1877.65","close":"1879.19","volume":"81858.12","vol_ccy":"8185.812","vol_ccy_quote":"15381614.93906","confirm":1},{"ts":1786418100000,"open":"1879.19","high":"1880.48","low":"1878.64","close":"1879.57","volume":"148086.72","vol_ccy":"14808.672","vol_ccy_quote":"27835320.68479","confirm":1},{"ts":1786419000000,"open":"1879.57","high":"1880.98","low":"1879.34","close":"1879.81","volume":"86631.36","vol_ccy":"8663.136","vol_ccy_quote":"16285796.06222","confirm":1},{"ts":1786419900000,"open":"1879.8","high":"1880.3","low":"1879.39","close":"1880.06","volume":"50863.33","vol_ccy":"5086.333","vol_ccy_quote":"9561227.08162","confirm":1},{"ts":1786420800000,"open":"1880.06","high":"1881.19","low":"1878.56","close":"1878.96","volume":"99254.28","vol_ccy":"9925.428","vol_ccy_quote":"18655056.36096","confirm":1},{"ts":1786421700000,"open":"1878.97","high":"1879.45","low":"1878.69","close":"1879.01","volume":"48196.36","vol_ccy":"4819.636","vol_ccy_quote":"9055936.50272","confirm":1},{"ts":1786422600000,"open":"1879.01","high":"1879.02","low":"1876.77","close":"1877","volume":"97356.22","vol_ccy":"9735.622","vol_ccy_quote":"18281543.05116","confirm":1},{"ts":1786423500000,"open":"1877","high":"1877.42","low":"1875.24","close":"1875.41","volume":"90536.77","vol_ccy":"9053.677","vol_ccy_quote":"16986359.56411","confirm":1},{"ts":1786424400000,"open":"1875.4","high":"1876.37","low":"1874.67","close":"1876.11","volume":"80667.24","vol_ccy":"8066.724","vol_ccy_quote":"15129418.74585","confirm":1},{"ts":1786425300000,"open":"1876.1","high":"1876.11","low":"1871.29","close":"1873.21","volume":"197176.53","vol_ccy":"19717.653","vol_ccy_quote":"36928702.62395","confirm":1},{"ts":1786426200000,"open":"1873.21","high":"1876.22","low":"1872.8","close":"1875.85","volume":"86610.75","vol_ccy":"8661.075","vol_ccy_quote":"16237442.81393","confirm":1},{"ts":1786427100000,"open":"1875.85","high":"1876.14","low":"1873.37","close":"1873.37","volume":"119244.67","vol_ccy":"11924.467","vol_ccy_quote":"22356301.73354","confirm":1},{"ts":1786428000000,"open":"1873.38","high":"1874.61","low":"1870.92","close":"1873.58","volume":"195079.77","vol_ccy":"19507.977","vol_ccy_quote":"36531306.59109","confirm":1},{"ts":1786428900000,"open":"1873.59","high":"1874.2","low":"1871.58","close":"1871.97","volume":"111773.16","vol_ccy":"11177.316","vol_ccy_quote":"20929980.91521","confirm":1},{"ts":1786429800000,"open":"1871.96","high":"1874","low":"1870.74","close":"1872.73","volume":"168211.84","vol_ccy":"16821.184","vol_ccy_quote":"31489160.824","confirm":1},{"ts":1786430700000,"open":"1872.73","high":"1873.87","low":"1870.3","close":"1873.73","volume":"99228.42","vol_ccy":"9922.842","vol_ccy_quote":"18580428.05607","confirm":1},{"ts":1786431600000,"open":"1873.73","high":"1875.18","low":"1873","close":"1873","volume":"73289.25","vol_ccy":"7328.925","vol_ccy_quote":"13735585.00681","confirm":1},{"ts":1786432500000,"open":"1873","high":"1873","low":"1870.01","close":"1871.26","volume":"155597.03","vol_ccy":"15559.703","vol_ccy_quote":"29112267.25337","confirm":1},{"ts":1786433400000,"open":"1871.25","high":"1878.59","low":"1871.25","close":"1877.09","volume":"250850.91","vol_ccy":"25085.091","vol_ccy_quote":"47070386.16935","confirm":1},{"ts":1786434300000,"open":"1877.1","high":"1878.49","low":"1875.5","close":"1876.92","volume":"122356.91","vol_ccy":"12235.691","vol_ccy_quote":"22965452.8376","confirm":1},{"ts":1786435200000,"open":"1876.93","high":"1878.3","low":"1874.96","close":"1875.08","volume":"90719.03","vol_ccy":"9071.903","vol_ccy_quote":"17025916.87025","confirm":1},{"ts":1786436100000,"open":"1875.08","high":"1876.74","low":"1874.81","close":"1875.91","volume":"48338.91","vol_ccy":"4833.891","vol_ccy_quote":"9066762.29004","confirm":1},{"ts":1786437000000,"open":"1875.92","high":"1878.35","low":"1875.57","close":"1877.67","volume":"82785.9","vol_ccy":"8278.59","vol_ccy_quote":"15536014.71305","confirm":1},{"ts":1786437900000,"open":"1877.67","high":"1879.64","low":"1876.45","close":"1878.33","volume":"97447.41","vol_ccy":"9744.741","vol_ccy_quote":"18305010.05821","confirm":1},{"ts":1786438800000,"open":"1878.32","high":"1878.55","low":"1876.47","close":"1876.54","volume":"62207.7","vol_ccy":"6220.77","vol_ccy_quote":"11679313.43472","confirm":1},{"ts":1786439700000,"open":"1876.53","high":"1879.4","low":"1876.51","close":"1878.62","volume":"127623.4","vol_ccy":"12762.34","vol_ccy_quote":"23975263.63537","confirm":1},{"ts":1786440600000,"open":"1878.62","high":"1879.4","low":"1877.49","close":"1879.23","volume":"115333.81","vol_ccy":"11533.381","vol_ccy_quote":"21663714.12036","confirm":1},{"ts":1786441500000,"open":"1879.23","high":"1884.78","low":"1879","close":"1884.53","volume":"370073.81","vol_ccy":"37007.381","vol_ccy_quote":"69641634.05648","confirm":1},{"ts":1786442400000,"open":"1884.52","high":"1889","low":"1883.12","close":"1884.15","volume":"562047.98","vol_ccy":"56204.798","vol_ccy_quote":"105994802.08363","confirm":1},{"ts":1786443300000,"open":"1884.15","high":"1887.29","low":"1882.05","close":"1886.48","volume":"270660.69","vol_ccy":"27066.069","vol_ccy_quote":"50997336.9577","confirm":1},{"ts":1786444200000,"open":"1886.47","high":"1887.36","low":"1884.76","close":"1885.53","volume":"114939.08","vol_ccy":"11493.908","vol_ccy_quote":"21674196.09177","confirm":1},{"ts":1786445100000,"open":"1885.54","high":"1887.42","low":"1884.77","close":"1885.22","volume":"126275.87","vol_ccy":"12627.587","vol_ccy_quote":"23814006.79885","confirm":1},{"ts":1786446000000,"open":"1885.23","high":"1894.8","low":"1885.22","close":"1892.83","volume":"721622.61","vol_ccy":"72162.261","vol_ccy_quote":"136520646.49458","confirm":1},{"ts":1786446900000,"open":"1892.83","high":"1893.43","low":"1890.04","close":"1890.82","volume":"179734.16","vol_ccy":"17973.416","vol_ccy_quote":"33997025.14071","confirm":1},{"ts":1786447800000,"open":"1890.83","high":"1892","low":"1890.71","close":"1891.22","volume":"134585.2","vol_ccy":"13458.52","vol_ccy_quote":"25454129.35084","confirm":1},{"ts":1786448700000,"open":"1891.22","high":"1893.34","low":"1891.22","close":"1892.2","volume":"100572.28","vol_ccy":"10057.228","vol_ccy_quote":"19033045.32439","confirm":1},{"ts":1786449600000,"open":"1892.19","high":"1897.55","low":"1892.19","close":"1894.41","volume":"479939.43","vol_ccy":"47993.943","vol_ccy_quote":"90925386.43596","confirm":1},{"ts":1786450500000,"open":"1894.42","high":"1894.66","low":"1888.2","close":"1889.17","volume":"309253.81","vol_ccy":"30925.381","vol_ccy_quote":"58470520.72964","confirm":1},{"ts":1786451400000,"open":"1889.17","high":"1891.71","low":"1886.85","close":"1887.63","volume":"402144.62","vol_ccy":"40214.462","vol_ccy_quote":"75985336.23271","confirm":1},{"ts":1786452300000,"open":"1887.63","high":"1888.74","low":"1886.02","close":"1887","volume":"254275.38","vol_ccy":"25427.538","vol_ccy_quote":"47984339.08424","confirm":1},{"ts":1786453200000,"open":"1887","high":"1890.88","low":"1886.22","close":"1888.95","volume":"148011.72","vol_ccy":"14801.172","vol_ccy_quote":"27950663.59367","confirm":1},{"ts":1786454100000,"open":"1888.95","high":"1888.95","low":"1883.63","close":"1886","volume":"173018.04","vol_ccy":"17301.804","vol_ccy_quote":"32628886.14461","confirm":1},{"ts":1786455000000,"open":"1885.99","high":"1892","low":"1882.5","close":"1889.57","volume":"628790.12","vol_ccy":"62879.012","vol_ccy_quote":"118690051.36308","confirm":1},{"ts":1786455900000,"open":"1889.57","high":"1891.44","low":"1887.01","close":"1889.23","volume":"216961.5","vol_ccy":"21696.15","vol_ccy_quote":"40982241.70846","confirm":1},{"ts":1786456800000,"open":"1889.24","high":"1889.8","low":"1885.6","close":"1888.8","volume":"126194.28","vol_ccy":"12619.428","vol_ccy_quote":"23822708.2504","confirm":1},{"ts":1786457700000,"open":"1888.81","high":"1891","low":"1875.5","close":"1880","volume":"750180.11","vol_ccy":"75018.011","vol_ccy_quote":"141113113.5965","confirm":1},{"ts":1786458600000,"open":"1879.99","high":"1881.02","low":"1873.5","close":"1876.89","volume":"452097.45","vol_ccy":"45209.745","vol_ccy_quote":"84851614.48274","confirm":1},{"ts":1786459500000,"open":"1876.88","high":"1878.29","low":"1869.59","close":"1873.02","volume":"766894.63","vol_ccy":"76689.463","vol_ccy_quote":"143608216.12285","confirm":1},{"ts":1786460400000,"open":"1873.01","high":"1877.17","low":"1872.18","close":"1873.01","volume":"345654.43","vol_ccy":"34565.443","vol_ccy_quote":"64803781.0161","confirm":1},{"ts":1786461300000,"open":"1873","high":"1877","low":"1868.4","close":"1876.67","volume":"472716.76","vol_ccy":"47271.676","vol_ccy_quote":"88518214.508","confirm":1},{"ts":1786462200000,"open":"1876.67","high":"1876.85","low":"1852.37","close":"1858.8","volume":"2173957.74","vol_ccy":"217395.774","vol_ccy_quote":"404648400.71137","confirm":1},{"ts":1786463100000,"open":"1858.79","high":"1863.29","low":"1856","close":"1862.07","volume":"514317.59","vol_ccy":"51431.759","vol_ccy_quote":"95609817.08762","confirm":1},{"ts":1786464000000,"open":"1862.06","high":"1865.83","low":"1858.95","close":"1864.3","volume":"648727.36","vol_ccy":"64872.736","vol_ccy_quote":"120850428.11517","confirm":1},{"ts":1786464900000,"open":"1864.29","high":"1867","low":"1862.26","close":"1863.4","volume":"307643.95","vol_ccy":"30764.395","vol_ccy_quote":"57380991.65656","confirm":1},{"ts":1786465800000,"open":"1863.4","high":"1865.67","low":"1861.62","close":"1862.99","volume":"141501.41","vol_ccy":"14150.141","vol_ccy_quote":"26369117.52235","confirm":1},{"ts":1786466700000,"open":"1862.99","high":"1864.99","low":"1862.21","close":"1864.26","volume":"67178.19","vol_ccy":"6717.819","vol_ccy_quote":"12522470.84435","confirm":1},{"ts":1786467600000,"open":"1864.26","high":"1865.9","low":"1862.25","close":"1863.45","volume":"104802.53","vol_ccy":"10480.253","vol_ccy_quote":"19535023.08252","confirm":1},{"ts":1786468500000,"open":"1863.44","high":"1867.79","low":"1862.26","close":"1864.86","volume":"95778.44","vol_ccy":"9577.844","vol_ccy_quote":"17862132.13751","confirm":1},{"ts":1786469400000,"open":"1864.86","high":"1865.77","low":"1862.5","close":"1864.24","volume":"54506.95","vol_ccy":"5450.695","vol_ccy_quote":"10159023.43182","confirm":1},{"ts":1786470300000,"open":"1864.24","high":"1866.21","low":"1862.6","close":"1864","volume":"63070.39","vol_ccy":"6307.039","vol_ccy_quote":"11759300.17374","confirm":1},{"ts":1786471200000,"open":"1864.01","high":"1864.9","low":"1862.74","close":"1863.6","volume":"54132.75","vol_ccy":"5413.275","vol_ccy_quote":"10089401.77402","confirm":1},{"ts":1786472100000,"open":"1863.59","high":"1865.43","low":"1861.5","close":"1861.5","volume":"93919.65","vol_ccy":"9391.965","vol_ccy_quote":"17499788.28838","confirm":1},{"ts":1786473000000,"open":"1861.51","high":"1866.29","low":"1859.18","close":"1863.25","volume":"363183.08","vol_ccy":"36318.308","vol_ccy_quote":"67663841.53009","confirm":1},{"ts":1786473900000,"open":"1863.25","high":"1865.31","low":"1862.74","close":"1865.31","volume":"70842.87","vol_ccy":"7084.287","vol_ccy_quote":"13203910.31687","confirm":1},{"ts":1786474800000,"open":"1865.31","high":"1865.59","low":"1862.14","close":"1862.21","volume":"61182.14","vol_ccy":"6118.214","vol_ccy_quote":"11402726.70783","confirm":1},{"ts":1786475700000,"open":"1862.2","high":"1869.75","low":"1862.2","close":"1869.08","volume":"165357.17","vol_ccy":"16535.717","vol_ccy_quote":"30879457.097","confirm":1},{"ts":1786476600000,"open":"1869.09","high":"1871.95","low":"1867.72","close":"1870.95","volume":"149118.13","vol_ccy":"14911.813","vol_ccy_quote":"27887052.66874","confirm":1},{"ts":1786477500000,"open":"1870.96","high":"1884.44","low":"1870.08","close":"1881.01","volume":"717450.79","vol_ccy":"71745.079","vol_ccy_quote":"134718316.71409","confirm":1},{"ts":1786478400000,"open":"1881.01","high":"1884.87","low":"1880.19","close":"1881.75","volume":"264137.85","vol_ccy":"26413.785","vol_ccy_quote":"49719461.62947","confirm":1},{"ts":1786479300000,"open":"1881.75","high":"1881.76","low":"1878.25","close":"1880.49","volume":"219065.49","vol_ccy":"21906.549","vol_ccy_quote":"41174532.17523","confirm":1},{"ts":1786480200000,"open":"1880.5","high":"1883.4","low":"1878.63","close":"1878.64","volume":"130536.21","vol_ccy":"13053.621","vol_ccy_quote":"24546233.2974","confirm":1},{"ts":1786481100000,"open":"1878.64","high":"1881.45","low":"1878.64","close":"1881.44","volume":"75406.29","vol_ccy":"7540.629","vol_ccy_quote":"14178856.41293","confirm":1},{"ts":1786482000000,"open":"1881.44","high":"1884.53","low":"1880.71","close":"1883.3","volume":"96961.31","vol_ccy":"9696.131","vol_ccy_quote":"18251813.83425","confirm":1},{"ts":1786482900000,"open":"1883.29","high":"1883.8","low":"1879.84","close":"1880.3","volume":"78101.81","vol_ccy":"7810.181","vol_ccy_quote":"14693107.73033","confirm":1},{"ts":1786483800000,"open":"1880.3","high":"1881.79","low":"1879.36","close":"1881.71","volume":"71352.72","vol_ccy":"7135.272","vol_ccy_quote":"13418350.46061","confirm":1},{"ts":1786484700000,"open":"1881.7","high":"1884.4","low":"1880.79","close":"1883.73","volume":"75775.8","vol_ccy":"7577.58","vol_ccy_quote":"14265384.24528","confirm":1},{"ts":1786485600000,"open":"1883.74","high":"1886.94","low":"1882","close":"1883.19","volume":"170515.72","vol_ccy":"17051.572","vol_ccy_quote":"32129011.30417","confirm":1},{"ts":1786486500000,"open":"1883.19","high":"1884.76","low":"1882.17","close":"1883.06","volume":"61712.77","vol_ccy":"6171.277","vol_ccy_quote":"11619281.44435","confirm":1},{"ts":1786487400000,"open":"1883.06","high":"1884.04","low":"1879.61","close":"1879.93","volume":"94598.05","vol_ccy":"9459.805","vol_ccy_quote":"17804197.14882","confirm":1},{"ts":1786488300000,"open":"1879.94","high":"1882.24","low":"1878.48","close":"1881.38","volume":"75472.85","vol_ccy":"7547.285","vol_ccy_quote":"14191791.41739","confirm":1},{"ts":1786489200000,"open":"1881.38","high":"1881.39","low":"1878","close":"1878.64","volume":"77400.09","vol_ccy":"7740.009","vol_ccy_quote":"14544266.83367","confirm":1},{"ts":1786490100000,"open":"1878.64","high":"1880.25","low":"1878.01","close":"1880.13","volume":"49289.12","vol_ccy":"4928.912","vol_ccy_quote":"9261376.91874","confirm":1},{"ts":1786491000000,"open":"1880.13","high":"1883.66","low":"1879.52","close":"1883.3","volume":"66296.43","vol_ccy":"6629.643","vol_ccy_quote":"12477877.47801","confirm":1},{"ts":1786491900000,"open":"1883.3","high":"1883.5","low":"1881.69","close":"1881.7","volume":"52680.51","vol_ccy":"5268.051","vol_ccy_quote":"9917514.72487","confirm":1},{"ts":1786492800000,"open":"1881.69","high":"1881.69","low":"1879.84","close":"1881.49","volume":"81103.7","vol_ccy":"8110.37","vol_ccy_quote":"15252752.10739","confirm":1},{"ts":1786493700000,"open":"1881.49","high":"1882.87","low":"1879.78","close":"1881.2","volume":"75803.46","vol_ccy":"7580.346","vol_ccy_quote":"14260086.99339","confirm":1},{"ts":1786494600000,"open":"1881.2","high":"1882.82","low":"1880.47","close":"1880.81","volume":"50186.67","vol_ccy":"5018.667","vol_ccy_quote":"9442925.05514","confirm":1},{"ts":1786495500000,"open":"1880.8","high":"1882.64","low":"1880.8","close":"1881.67","volume":"63325.15","vol_ccy":"6332.515","vol_ccy_quote":"11917097.25706","confirm":1},{"ts":1786496400000,"open":"1881.68","high":"1885.04","low":"1881.67","close":"1884.84","volume":"144675.25","vol_ccy":"14467.525","vol_ccy_quote":"27248996.62493","confirm":1},{"ts":1786497300000,"open":"1884.83","high":"1885.78","low":"1881.32","close":"1882.16","volume":"93614.28","vol_ccy":"9361.428","vol_ccy_quote":"17623715.54897","confirm":1},{"ts":1786498200000,"open":"1882.15","high":"1885.24","low":"1880.35","close":"1884.63","volume":"76336.72","vol_ccy":"7633.672","vol_ccy_quote":"14370106.33867","confirm":1},{"ts":1786499100000,"open":"1884.63","high":"1885.85","low":"1882.58","close":"1883.86","volume":"131165.31","vol_ccy":"13116.531","vol_ccy_quote":"24715296.80585","confirm":1},{"ts":1786500000000,"open":"1883.86","high":"1887.46","low":"1883.86","close":"1884.9","volume":"151156.26","vol_ccy":"15115.626","vol_ccy_quote":"28502055.84125","confirm":1},{"ts":1786500900000,"open":"1884.89","high":"1886","low":"1883.03","close":"1885.99","volume":"85498.72","vol_ccy":"8549.872","vol_ccy_quote":"16113309.99145","confirm":1},{"ts":1786501800000,"open":"1886","high":"1886.46","low":"1883.15","close":"1884.09","volume":"59721.07","vol_ccy":"5972.107","vol_ccy_quote":"11252794.9602","confirm":1},{"ts":1786502700000,"open":"1884.1","high":"1884.89","low":"1882.81","close":"1883.69","volume":"52484.93","vol_ccy":"5248.493","vol_ccy_quote":"9887510.35522","confirm":1},{"ts":1786503600000,"open":"1883.7","high":"1885","low":"1882.09","close":"1882.55","volume":"72058.42","vol_ccy":"7205.842","vol_ccy_quote":"13571791.88704","confirm":1},{"ts":1786504500000,"open":"1882.56","high":"1883.78","low":"1882","close":"1883.3","volume":"95295.87","vol_ccy":"9529.587","vol_ccy_quote":"17941913.00272","confirm":1},{"ts":1786505400000,"open":"1883.29","high":"1886.67","low":"1882.67","close":"1885.43","volume":"91302.32","vol_ccy":"9130.232","vol_ccy_quote":"17214362.69933","confirm":1},{"ts":1786506300000,"open":"1885.44","high":"1886.36","low":"1885.2","close":"1885.97","volume":"68612.46","vol_ccy":"6861.246","vol_ccy_quote":"12938921.83238","confirm":1},{"ts":1786507200000,"open":"1885.97","high":"1887.05","low":"1884.76","close":"1886.79","volume":"111978.56","vol_ccy":"11197.856","vol_ccy_quote":"21121877.75121","confirm":1},{"ts":1786508100000,"open":"1886.78","high":"1893.47","low":"1886.48","close":"1888.9","volume":"541841.63","vol_ccy":"54184.163","vol_ccy_quote":"102427118.93007","confirm":1},{"ts":1786509000000,"open":"1888.9","high":"1888.9","low":"1886.5","close":"1887.91","volume":"120385.98","vol_ccy":"12038.598","vol_ccy_quote":"22722368.31132","confirm":1},{"ts":1786509900000,"open":"1887.91","high":"1890.56","low":"1887.5","close":"1888.6","volume":"108489.09","vol_ccy":"10848.909","vol_ccy_quote":"20492763.99246","confirm":1},{"ts":1786510800000,"open":"1888.6","high":"1890","low":"1886","close":"1889.18","volume":"165330.75","vol_ccy":"16533.075","vol_ccy_quote":"31210399.26529","confirm":1},{"ts":1786511700000,"open":"1889.18","high":"1890","low":"1888.9","close":"1889.39","volume":"77367.52","vol_ccy":"7736.752","vol_ccy_quote":"14618991.83652","confirm":1},{"ts":1786512600000,"open":"1889.4","high":"1891","low":"1889.38","close":"1890.97","volume":"82133.33","vol_ccy":"8213.333","vol_ccy_quote":"15526291.82101","confirm":1},{"ts":1786513500000,"open":"1890.98","high":"1891.62","low":"1890.08","close":"1890.9","volume":"113726.66","vol_ccy":"11372.666","vol_ccy_quote":"21505239.21102","confirm":1},{"ts":1786514400000,"open":"1890.9","high":"1890.9","low":"1886.79","close":"1886.8","volume":"118297.82","vol_ccy":"11829.782","vol_ccy_quote":"22342869.06866","confirm":1},{"ts":1786515300000,"open":"1886.8","high":"1888.95","low":"1884.85","close":"1885.79","volume":"185436.41","vol_ccy":"18543.641","vol_ccy_quote":"34982907.95489","confirm":1},{"ts":1786516200000,"open":"1885.79","high":"1886.07","low":"1884.47","close":"1885.03","volume":"146335.92","vol_ccy":"14633.592","vol_ccy_quote":"27589371.87303","confirm":1},{"ts":1786517100000,"open":"1885.03","high":"1887.01","low":"1885","close":"1887.01","volume":"81563.23","vol_ccy":"8156.323","vol_ccy_quote":"15383968.63066","confirm":1},{"ts":1786518000000,"open":"1887","high":"1890.47","low":"1886.82","close":"1888.84","volume":"158448.34","vol_ccy":"15844.834","vol_ccy_quote":"29923962.87114","confirm":1},{"ts":1786518900000,"open":"1888.84","high":"1889.7","low":"1888.54","close":"1888.55","volume":"51073.23","vol_ccy":"5107.323","vol_ccy_quote":"9649205.18953","confirm":1},{"ts":1786519800000,"open":"1888.55","high":"1890.8","low":"1887.37","close":"1887.77","volume":"72867.06","vol_ccy":"7286.706","vol_ccy_quote":"13762602.45981","confirm":1},{"ts":1786520700000,"open":"1887.78","high":"1891.05","low":"1885.32","close":"1890.72","volume":"157012.29","vol_ccy":"15701.229","vol_ccy_quote":"29653653.9025","confirm":1},{"ts":1786521600000,"open":"1890.72","high":"1895.48","low":"1889.69","close":"1891.56","volume":"385261.82","vol_ccy":"38526.182","vol_ccy_quote":"72938061.16018","confirm":1},{"ts":1786522500000,"open":"1891.55","high":"1893.92","low":"1891.46","close":"1891.8","volume":"150166.75","vol_ccy":"15016.675","vol_ccy_quote":"28416843.06126","confirm":1},{"ts":1786523400000,"open":"1891.8","high":"1891.8","low":"1890.02","close":"1890.2","volume":"80850.27","vol_ccy":"8085.027","vol_ccy_quote":"15287008.96565","confirm":1},{"ts":1786524300000,"open":"1890.2","high":"1891.5","low":"1889.72","close":"1889.98","volume":"92001.04","vol_ccy":"9200.104","vol_ccy_quote":"17392796.4944","confirm":1},{"ts":1786525200000,"open":"1889.97","high":"1892.43","low":"1889","close":"1891.96","volume":"90879.72","vol_ccy":"9087.972","vol_ccy_quote":"17186146.16951","confirm":1},{"ts":1786526100000,"open":"1891.97","high":"1904.99","low":"1891.96","close":"1902.8","volume":"1085946.88","vol_ccy":"108594.688","vol_ccy_quote":"206342712.24483","confirm":1},{"ts":1786527000000,"open":"1902.8","high":"1909","low":"1901.86","close":"1904.19","volume":"993819.09","vol_ccy":"99381.909","vol_ccy_quote":"189356409.26911","confirm":1},{"ts":1786527900000,"open":"1904.19","high":"1905.45","low":"1901.97","close":"1905","volume":"255634.18","vol_ccy":"25563.418","vol_ccy_quote":"48670639.46123","confirm":1},{"ts":1786528800000,"open":"1904.99","high":"1916","low":"1904.99","close":"1910.68","volume":"925894.5","vol_ccy":"92589.45","vol_ccy_quote":"176913692.35377","confirm":1},{"ts":1786529700000,"open":"1910.68","high":"1914","low":"1909.91","close":"1909.92","volume":"321492.58","vol_ccy":"32149.258","vol_ccy_quote":"61466769.05668","confirm":1},{"ts":1786530600000,"open":"1909.91","high":"1912.23","low":"1909.1","close":"1910.54","volume":"173982.43","vol_ccy":"17398.243","vol_ccy_quote":"33243053.61385","confirm":1},{"ts":1786531500000,"open":"1910.54","high":"1911.26","low":"1906.55","close":"1908.31","volume":"191228.49","vol_ccy":"19122.849","vol_ccy_quote":"36498630.40074","confirm":1},{"ts":1786532400000,"open":"1908.32","high":"1910.5","low":"1906.28","close":"1908","volume":"191339.53","vol_ccy":"19133.953","vol_ccy_quote":"36508518.47515","confirm":1},{"ts":1786533300000,"open":"1908","high":"1912.63","low":"1908","close":"1912.44","volume":"132142.75","vol_ccy":"13214.275","vol_ccy_quote":"25245304.0907","confirm":1},{"ts":1786534200000,"open":"1912.43","high":"1914.97","low":"1910.82","close":"1912.49","volume":"230977.72","vol_ccy":"23097.772","vol_ccy_quote":"44190257.35298","confirm":1},{"ts":1786535100000,"open":"1912.5","high":"1915.5","low":"1912.2","close":"1914.7","volume":"215455.83","vol_ccy":"21545.583","vol_ccy_quote":"41236768.6142","confirm":1},{"ts":1786536000000,"open":"1914.7","high":"1917.96","low":"1913.44","close":"1913.51","volume":"368359.86","vol_ccy":"36835.986","vol_ccy_quote":"70563700.37636","confirm":1},{"ts":1786536900000,"open":"1913.5","high":"1927","low":"1912.86","close":"1921.91","volume":"954423.92","vol_ccy":"95442.392","vol_ccy_quote":"183196945.32483","confirm":1},{"ts":1786537800000,"open":"1921.9","high":"1925.82","low":"1906.33","close":"1908.87","volume":"1690109.98","vol_ccy":"169010.998","vol_ccy_quote":"323116501.81476","confirm":1},{"ts":1786538700000,"open":"1908.88","high":"1913","low":"1905.02","close":"1910.68","volume":"513245.24","vol_ccy":"51324.524","vol_ccy_quote":"97934119.23103","confirm":1},{"ts":1786539600000,"open":"1910.68","high":"1911.8","low":"1905.1","close":"1908.21","volume":"353939.82","vol_ccy":"35393.982","vol_ccy_quote":"67529853.93658","confirm":1},{"ts":1786540500000,"open":"1908.22","high":"1910.2","low":"1905.2","close":"1906.84","volume":"190147.05","vol_ccy":"19014.705","vol_ccy_quote":"36268458.70025","confirm":1},{"ts":1786541400000,"open":"1906.84","high":"1907.6","low":"1900.51","close":"1903.97","volume":"645247.67","vol_ccy":"64524.767","vol_ccy_quote":"122844605.80469","confirm":1},{"ts":1786542300000,"open":"1903.96","high":"1907.22","low":"1899.14","close":"1900.5","volume":"441047.52","vol_ccy":"44104.752","vol_ccy_quote":"83921137.03972","confirm":1},{"ts":1786543200000,"open":"1900.5","high":"1903","low":"1886.85","close":"1899.14","volume":"1750776.29","vol_ccy":"175077.629","vol_ccy_quote":"331724350.78877","confirm":1},{"ts":1786544100000,"open":"1899.14","high":"1899.14","low":"1891.2","close":"1891.4","volume":"483569.5","vol_ccy":"48356.95","vol_ccy_quote":"91640759.91744","confirm":1},{"ts":1786545000000,"open":"1891.39","high":"1893.5","low":"1886.64","close":"1891.58","volume":"699075.49","vol_ccy":"69907.549","vol_ccy_quote":"132127137.53099","confirm":1},{"ts":1786545900000,"open":"1891.58","high":"1894.6","low":"1884.14","close":"1887","volume":"898545.73","vol_ccy":"89854.573","vol_ccy_quote":"169688831.43141","confirm":1},{"ts":1786546800000,"open":"1886.99","high":"1893","low":"1883.06","close":"1891.81","volume":"513304.46","vol_ccy":"51330.446","vol_ccy_quote":"96953512.0459","confirm":1},{"ts":1786547700000,"open":"1891.81","high":"1894.99","low":"1890.18","close":"1893.49","volume":"262187.55","vol_ccy":"26218.755","vol_ccy_quote":"49624666.92449","confirm":1},{"ts":1786548600000,"open":"1893.49","high":"1895.51","low":"1890.4","close":"1893.78","volume":"212640.18","vol_ccy":"21264.018","vol_ccy_quote":"40270206.69286","confirm":1},{"ts":1786549500000,"open":"1893.79","high":"1894.81","low":"1891.8","close":"1891.93","volume":"154541.55","vol_ccy":"15454.155","vol_ccy_quote":"29249304.22428","confirm":1},{"ts":1786550400000,"open":"1891.94","high":"1892.99","low":"1888.5","close":"1892.31","volume":"248086.4","vol_ccy":"24808.64","vol_ccy_quote":"46903775.75327","confirm":1},{"ts":1786551300000,"open":"1892.31","high":"1895.2","low":"1891.7","close":"1894.25","volume":"157589.95","vol_ccy":"15758.995","vol_ccy_quote":"29841993.51168","confirm":1},{"ts":1786552200000,"open":"1894.25","high":"1894.65","low":"1891.61","close":"1891.73","volume":"96748.52","vol_ccy":"9674.852","vol_ccy_quote":"18315843.87729","confirm":1},{"ts":1786553100000,"open":"1891.74","high":"1891.83","low":"1890","close":"1890.1","volume":"124820.86","vol_ccy":"12482.086","vol_ccy_quote":"23597433.07847","confirm":1},{"ts":1786554000000,"open":"1890.1","high":"1891.3","low":"1888.98","close":"1889.03","volume":"154271.5","vol_ccy":"15427.15","vol_ccy_quote":"29154974.43359","confirm":1},{"ts":1786554900000,"open":"1889.02","high":"1889.63","low":"1884.37","close":"1886.33","volume":"290496.01","vol_ccy":"29049.601","vol_ccy_quote":"54807675.58336","confirm":1},{"ts":1786555800000,"open":"1886.33","high":"1889.96","low":"1884.46","close":"1887.6","volume":"134089.76","vol_ccy":"13408.976","vol_ccy_quote":"25315368.21976","confirm":1},{"ts":1786556700000,"open":"1887.61","high":"1889.64","low":"1886.48","close":"1887.57","volume":"71518.87","vol_ccy":"7151.887","vol_ccy_quote":"13502466.50109","confirm":1},{"ts":1786557600000,"open":"1887.57","high":"1889.86","low":"1886.36","close":"1889.22","volume":"81027.67","vol_ccy":"8102.767","vol_ccy_quote":"15298721.37436","confirm":1},{"ts":1786558500000,"open":"1889.22","high":"1889.23","low":"1885.39","close":"1886.55","volume":"108837.92","vol_ccy":"10883.792","vol_ccy_quote":"20534790.0304","confirm":1},{"ts":1786559400000,"open":"1886.55","high":"1890.82","low":"1886.14","close":"1887.18","volume":"120130.07","vol_ccy":"12013.007","vol_ccy_quote":"22686024.84679","confirm":1},{"ts":1786560300000,"open":"1887.19","high":"1887.19","low":"1885","close":"1885","volume":"105164.09","vol_ccy":"10516.409","vol_ccy_quote":"19832070.71411","confirm":1},{"ts":1786561200000,"open":"1885","high":"1886","low":"1883.05","close":"1883.52","volume":"127405.62","vol_ccy":"12740.562","vol_ccy_quote":"24014895.07433","confirm":1},{"ts":1786562100000,"open":"1883.52","high":"1886.21","low":"1881.46","close":"1884.05","volume":"239125.43","vol_ccy":"23912.543","vol_ccy_quote":"45031532.60233","confirm":1},{"ts":1786563000000,"open":"1884.04","high":"1884.87","low":"1876.36","close":"1879.5","volume":"344593.98","vol_ccy":"34459.398","vol_ccy_quote":"64781454.94561","confirm":1},{"ts":1786563900000,"open":"1879.49","high":"1880.09","low":"1877.26","close":"1878.84","volume":"210360.98","vol_ccy":"21036.098","vol_ccy_quote":"39518053.03282","confirm":1},{"ts":1786564800000,"open":"1878.82","high":"1882","low":"1877.22","close":"1880","volume":"174619.69","vol_ccy":"17461.969","vol_ccy_quote":"32822674.92055","confirm":1},{"ts":1786565700000,"open":"1880","high":"1883.77","low":"1878.46","close":"1883.77","volume":"130500.11","vol_ccy":"13050.011","vol_ccy_quote":"24553753.02017","confirm":1},{"ts":1786566600000,"open":"1883.77","high":"1886.93","low":"1883.72","close":"1885.75","volume":"165066.82","vol_ccy":"16506.682","vol_ccy_quote":"31121488.14065","confirm":1},{"ts":1786567500000,"open":"1885.76","high":"1887.28","low":"1884.96","close":"1886.08","volume":"66649.46","vol_ccy":"6664.946","vol_ccy_quote":"12570373.61843","confirm":1},{"ts":1786568400000,"open":"1886.08","high":"1888.88","low":"1885.14","close":"1885.29","volume":"98791.87","vol_ccy":"9879.187","vol_ccy_quote":"18643012.72597","confirm":1},{"ts":1786569300000,"open":"1885.29","high":"1886.48","low":"1872.19","close":"1877.76","volume":"428078.93","vol_ccy":"42807.893","vol_ccy_quote":"80379074.13305","confirm":1},{"ts":1786570200000,"open":"1877.76","high":"1882.7","low":"1874.31","close":"1882.69","volume":"266400.89","vol_ccy":"26640.089","vol_ccy_quote":"50046827.00741","confirm":1},{"ts":1786571100000,"open":"1882.7","high":"1883.5","low":"1876.42","close":"1877.39","volume":"132827.29","vol_ccy":"13282.729","vol_ccy_quote":"24989316.91709","confirm":1},{"ts":1786572000000,"open":"1877.4","high":"1880.65","low":"1874.68","close":"1878.22","volume":"130388.19","vol_ccy":"13038.819","vol_ccy_quote":"24485480.37066","confirm":1},{"ts":1786572900000,"open":"1878.22","high":"1880.37","low":"1878","close":"1879.01","volume":"45392.81","vol_ccy":"4539.281","vol_ccy_quote":"8530069.80248","confirm":1},{"ts":1786573800000,"open":"1879.01","high":"1879.45","low":"1875.89","close":"1877.27","volume":"70026.86","vol_ccy":"7002.686","vol_ccy_quote":"13149429.1611","confirm":1},{"ts":1786574700000,"open":"1877.27","high":"1878.14","low":"1876.23","close":"1877.71","volume":"53927.34","vol_ccy":"5392.734","vol_ccy_quote":"10122553.77683","confirm":1},{"ts":1786575600000,"open":"1877.71","high":"1878.45","low":"1874.41","close":"1875.82","volume":"275635.79","vol_ccy":"27563.579","vol_ccy_quote":"51714166.23137","confirm":1},{"ts":1786576500000,"open":"1875.82","high":"1877.73","low":"1874","close":"1876.34","volume":"161626.73","vol_ccy":"16162.673","vol_ccy_quote":"30314979.36771","confirm":1},{"ts":1786577400000,"open":"1876.35","high":"1878.5","low":"1876.18","close":"1877.7","volume":"86883.05","vol_ccy":"8688.305","vol_ccy_quote":"16311599.62193","confirm":1},{"ts":1786578300000,"open":"1877.7","high":"1879.69","low":"1877.15","close":"1878.99","volume":"70327.1","vol_ccy":"7032.71","vol_ccy_quote":"13210105.87194","confirm":1},{"ts":1786579200000,"open":"1878.99","high":"1882.8","low":"1878.18","close":"1882.01","volume":"200718.49","vol_ccy":"20071.849","vol_ccy_quote":"37753990.96111","confirm":1},{"ts":1786580100000,"open":"1882.02","high":"1884.63","low":"1880.46","close":"1881.7","volume":"164929.68","vol_ccy":"16492.968","vol_ccy_quote":"31045972.75929","confirm":1},{"ts":1786581000000,"open":"1881.7","high":"1881.72","low":"1876.49","close":"1878.34","volume":"197688.33","vol_ccy":"19768.833","vol_ccy_quote":"37143142.7768","confirm":1},{"ts":1786581900000,"open":"1878.33","high":"1882.72","low":"1877.2","close":"1879.39","volume":"121953.9","vol_ccy":"12195.39","vol_ccy_quote":"22935624.45768","confirm":1},{"ts":1786582800000,"open":"1879.4","high":"1882.29","low":"1878","close":"1882.19","volume":"126687.02","vol_ccy":"12668.702","vol_ccy_quote":"23819558.11421","confirm":1},{"ts":1786583700000,"open":"1882.18","high":"1882.18","low":"1874.3","close":"1875.72","volume":"229547.74","vol_ccy":"22954.774","vol_ccy_quote":"43094534.95113","confirm":1},{"ts":1786584600000,"open":"1875.71","high":"1879.87","low":"1875.32","close":"1875.32","volume":"127692.39","vol_ccy":"12769.239","vol_ccy_quote":"23978171.73355","confirm":1},{"ts":1786585500000,"open":"1875.32","high":"1879.31","low":"1874.15","close":"1877.32","volume":"128048.33","vol_ccy":"12804.833","vol_ccy_quote":"24029667.6687","confirm":1},{"ts":1786586400000,"open":"1877.31","high":"1878.37","low":"1876","close":"1877.11","volume":"87827.35","vol_ccy":"8782.735","vol_ccy_quote":"16486152.88116","confirm":1},{"ts":1786587300000,"open":"1877.1","high":"1877.66","low":"1875.56","close":"1876.51","volume":"65179.05","vol_ccy":"6517.905","vol_ccy_quote":"12231059.0467","confirm":1},{"ts":1786588200000,"open":"1876.5","high":"1876.62","low":"1872.33","close":"1876.4","volume":"240709.43","vol_ccy":"24070.943","vol_ccy_quote":"45105741.24258","confirm":1},{"ts":1786589100000,"open":"1876.4","high":"1882.45","low":"1875.14","close":"1881.08","volume":"227562.43","vol_ccy":"22756.243","vol_ccy_quote":"42769371.80034","confirm":1},{"ts":1786590000000,"open":"1881.07","high":"1883.92","low":"1880.78","close":"1882.68","volume":"209720.43","vol_ccy":"20972.043","vol_ccy_quote":"39471905.27459","confirm":1},{"ts":1786590900000,"open":"1882.68","high":"1884.09","low":"1881.82","close":"1882.16","volume":"145424.01","vol_ccy":"14542.401","vol_ccy_quote":"27381006.43428","confirm":1},{"ts":1786591800000,"open":"1882.16","high":"1885.5","low":"1882.16","close":"1883.1","volume":"171585.22","vol_ccy":"17158.522","vol_ccy_quote":"32329860.73135","confirm":1},{"ts":1786592700000,"open":"1883.09","high":"1887.8","low":"1883.09","close":"1886.59","volume":"312952.15","vol_ccy":"31295.215","vol_ccy_quote":"59037854.77326","confirm":1},{"ts":1786593600000,"open":"1886.6","high":"1887","low":"1885.1","close":"1886.31","volume":"128019.25","vol_ccy":"12801.925","vol_ccy_quote":"24148038.27047","confirm":1},{"ts":1786594500000,"open":"1886.32","high":"1886.32","low":"1884.38","close":"1884.97","volume":"104213.72","vol_ccy":"10421.372","vol_ccy_quote":"19648312.59012","confirm":1},{"ts":1786595400000,"open":"1884.97","high":"1890.39","low":"1884.97","close":"1890.17","volume":"433801.68","vol_ccy":"43380.168","vol_ccy_quote":"81916979.13543","confirm":1},{"ts":1786596300000,"open":"1890.17","high":"1894.41","low":"1890.17","close":"1891.54","volume":"373348.54","vol_ccy":"37334.854","vol_ccy_quote":"70638158.3003","confirm":1},{"ts":1786597200000,"open":"1891.55","high":"1897.87","low":"1890.84","close":"1897.71","volume":"589927.67","vol_ccy":"58992.767","vol_ccy_quote":"111821102.35311","confirm":1},{"ts":1786598100000,"open":"1897.72","high":"1899.48","low":"1895.71","close":"1897.91","volume":"391989.23","vol_ccy":"39198.923","vol_ccy_quote":"74385847.51267","confirm":1},{"ts":1786599000000,"open":"1897.92","high":"1898.34","low":"1895.38","close":"1896.45","volume":"162529.7","vol_ccy":"16252.97","vol_ccy_quote":"30829283.07935","confirm":1},{"ts":1786599900000,"open":"1896.45","high":"1897.3","low":"1894.71","close":"1894.8","volume":"114772.49","vol_ccy":"11477.249","vol_ccy_quote":"21759218.17022","confirm":1},{"ts":1786600800000,"open":"1894.79","high":"1895.06","low":"1891.52","close":"1893.24","volume":"250583.98","vol_ccy":"25058.398","vol_ccy_quote":"47435628.91938","confirm":1},{"ts":1786601700000,"open":"1893.24","high":"1895.14","low":"1893.01","close":"1893.95","volume":"96963.12","vol_ccy":"9696.312","vol_ccy_quote":"18364234.97227","confirm":1},{"ts":1786602600000,"open":"1893.95","high":"1893.95","low":"1891.21","close":"1892","volume":"140906.27","vol_ccy":"14090.627","vol_ccy_quote":"26659319.20507","confirm":1},{"ts":1786603500000,"open":"1892","high":"1897.76","low":"1892","close":"1897.75","volume":"176728.61","vol_ccy":"17672.861","vol_ccy_quote":"33503624.02964","confirm":1},{"ts":1786604400000,"open":"1897.76","high":"1898","low":"1895.02","close":"1896.06","volume":"99032.77","vol_ccy":"9903.277","vol_ccy_quote":"18779922.74573","confirm":1},{"ts":1786605300000,"open":"1896.06","high":"1896.97","low":"1895.46","close":"1896.94","volume":"51165.11","vol_ccy":"5116.511","vol_ccy_quote":"9702024.80059","confirm":1},{"ts":1786606200000,"open":"1896.94","high":"1897","low":"1895.72","close":"1895.72","volume":"61531.74","vol_ccy":"6153.174","vol_ccy_quote":"11670228.03559","confirm":1},{"ts":1786607100000,"open":"1895.72","high":"1895.93","low":"1894.22","close":"1894.54","volume":"73846.79","vol_ccy":"7384.679","vol_ccy_quote":"13992817.50202","confirm":1},{"ts":1786608000000,"open":"1894.55","high":"1896","low":"1891.6","close":"1891.9","volume":"132692.29","vol_ccy":"13269.229","vol_ccy_quote":"25127233.33575","confirm":1},{"ts":1786608900000,"open":"1891.91","high":"1892.38","low":"1891.09","close":"1891.52","volume":"129417.87","vol_ccy":"12941.787","vol_ccy_quote":"24482506.05072","confirm":1},{"ts":1786609800000,"open":"1891.53","high":"1892","low":"1890.63","close":"1891.18","volume":"85514.59","vol_ccy":"8551.459","vol_ccy_quote":"16173867.69613","confirm":1},{"ts":1786610700000,"open":"1891.17","high":"1891.18","low":"1887.02","close":"1889.2","volume":"242832.39","vol_ccy":"24283.239","vol_ccy_quote":"45867711.5566","confirm":1},{"ts":1786611600000,"open":"1889.19","high":"1889.2","low":"1881.14","close":"1882.2","volume":"405649.9","vol_ccy":"40564.99","vol_ccy_quote":"76468566.67426","confirm":1},{"ts":1786612500000,"open":"1882.21","high":"1886.26","low":"1880.59","close":"1885.06","volume":"296816.06","vol_ccy":"29681.606","vol_ccy_quote":"55918806.04331","confirm":1},{"ts":1786613400000,"open":"1885.07","high":"1887.39","low":"1885.06","close":"1887.06","volume":"116756.27","vol_ccy":"11675.627","vol_ccy_quote":"22027453.10714","confirm":1},{"ts":1786614300000,"open":"1887.07","high":"1890","low":"1886.9","close":"1889.01","volume":"184629.89","vol_ccy":"18462.989","vol_ccy_quote":"34870943.36212","confirm":1},{"ts":1786615200000,"open":"1889","high":"1889.6","low":"1881.4","close":"1884.16","volume":"639547.1","vol_ccy":"63954.71","vol_ccy_quote":"120541553.67457","confirm":1},{"ts":1786616100000,"open":"1884.16","high":"1886.47","low":"1884.02","close":"1884.34","volume":"239632.49","vol_ccy":"23963.249","vol_ccy_quote":"45173100.46013","confirm":1},{"ts":1786617000000,"open":"1884.35","high":"1884.35","low":"1881.47","close":"1882.96","volume":"167297.9","vol_ccy":"16729.79","vol_ccy_quote":"31496735.14462","confirm":1},{"ts":1786617900000,"open":"1882.96","high":"1883.55","low":"1882.23","close":"1882.58","volume":"73977.78","vol_ccy":"7397.778","vol_ccy_quote":"13928198.80484","confirm":1},{"ts":1786618800000,"open":"1882.57","high":"1883.1","low":"1880.06","close":"1880.87","volume":"188841.67","vol_ccy":"18884.167","vol_ccy_quote":"35528800.06995","confirm":1},{"ts":1786619700000,"open":"1880.87","high":"1880.87","low":"1875.57","close":"1876.24","volume":"388260.22","vol_ccy":"38826.022","vol_ccy_quote":"72914710.11305","confirm":1},{"ts":1786620600000,"open":"1876.24","high":"1879.55","low":"1874.69","close":"1879.16","volume":"383557.43","vol_ccy":"38355.743","vol_ccy_quote":"71993237.82655","confirm":1},{"ts":1786621500000,"open":"1879.16","high":"1880.73","low":"1878","close":"1879.79","volume":"120602.97","vol_ccy":"12060.297","vol_ccy_quote":"22666317.95122","confirm":1},{"ts":1786622400000,"open":"1879.79","high":"1882.92","low":"1878.42","close":"1882.91","volume":"161640.66","vol_ccy":"16164.066","vol_ccy_quote":"30407045.646","confirm":1},{"ts":1786623300000,"open":"1882.91","high":"1884.55","low":"1882","close":"1884.03","volume":"155995.3","vol_ccy":"15599.53","vol_ccy_quote":"29378801.0397","confirm":1},{"ts":1786624200000,"open":"1884.02","high":"1889.8","low":"1881.33","close":"1886.49","volume":"590150.43","vol_ccy":"59015.043","vol_ccy_quote":"111300960.41915","confirm":1},{"ts":1786625100000,"open":"1886.49","high":"1888.69","low":"1885.94","close":"1888.11","volume":"169516.88","vol_ccy":"16951.688","vol_ccy_quote":"31995554.81612","confirm":1},{"ts":1786626000000,"open":"1888.11","high":"1894.78","low":"1888.11","close":"1891.33","volume":"445920.2","vol_ccy":"44592.02","vol_ccy_quote":"84345603.75522","confirm":1},{"ts":1786626900000,"open":"1891.33","high":"1891.5","low":"1886.08","close":"1887.35","volume":"306966.27","vol_ccy":"30696.627","vol_ccy_quote":"57968986.59218","confirm":1},{"ts":1786627800000,"open":"1887.34","high":"1894.67","low":"1886.13","close":"1892.63","volume":"351779.97","vol_ccy":"35177.997","vol_ccy_quote":"66542626.53166","confirm":1},{"ts":1786628700000,"open":"1892.63","high":"1893.5","low":"1888.71","close":"1889.67","volume":"243536.98","vol_ccy":"24353.698","vol_ccy_quote":"46044966.23397","confirm":1},{"ts":1786629600000,"open":"1889.66","high":"1894.07","low":"1887.71","close":"1892","volume":"275263.72","vol_ccy":"27526.372","vol_ccy_quote":"52038856.61771","confirm":1},{"ts":1786630500000,"open":"1892","high":"1893.69","low":"1889.29","close":"1890.5","volume":"182700.8","vol_ccy":"18270.08","vol_ccy_quote":"34558044.80667","confirm":1},{"ts":1786631400000,"open":"1890.5","high":"1896.61","low":"1889.21","close":"1895.32","volume":"514689.35","vol_ccy":"51468.935","vol_ccy_quote":"97513792.35759","confirm":1},{"ts":1786632300000,"open":"1895.32","high":"1895.86","low":"1892.11","close":"1892.63","volume":"161771.66","vol_ccy":"16177.166","vol_ccy_quote":"30632723.10405","confirm":1},{"ts":1786633200000,"open":"1892.63","high":"1895.25","low":"1890.1","close":"1891.03","volume":"200422.57","vol_ccy":"20042.257","vol_ccy_quote":"37921567.71423","confirm":1},{"ts":1786634100000,"open":"1891.03","high":"1893.49","low":"1881.6","close":"1884.92","volume":"516281.69","vol_ccy":"51628.169","vol_ccy_quote":"97403134.58339","confirm":1},{"ts":1786635000000,"open":"1884.91","high":"1891.35","low":"1883.8","close":"1890.18","volume":"368509.3","vol_ccy":"36850.93","vol_ccy_quote":"69543787.91288","confirm":1},{"ts":1786635900000,"open":"1890.18","high":"1890.18","low":"1878.47","close":"1879.28","volume":"490316.16","vol_ccy":"49031.616","vol_ccy_quote":"92368720.83872","confirm":1},{"ts":1786636800000,"open":"1879.29","high":"1883.42","low":"1877.18","close":"1880.13","volume":"593274.52","vol_ccy":"59327.452","vol_ccy_quote":"111528597.81545","confirm":1},{"ts":1786637700000,"open":"1880.12","high":"1884.37","low":"1877.69","close":"1878.72","volume":"282586.66","vol_ccy":"28258.666","vol_ccy_quote":"53166404.20984","confirm":1},{"ts":1786638600000,"open":"1878.72","high":"1881","low":"1862.41","close":"1870.54","volume":"2003070.59","vol_ccy":"200307.059","vol_ccy_quote":"374288540.35821","confirm":1},{"ts":1786639500000,"open":"1870.54","high":"1876.77","low":"1868.49","close":"1874.24","volume":"676272.79","vol_ccy":"67627.279","vol_ccy_quote":"126673263.70737","confirm":1},{"ts":1786640400000,"open":"1874.25","high":"1877","low":"1872.93","close":"1875.55","volume":"224137.08","vol_ccy":"22413.708","vol_ccy_quote":"42031296.83056","confirm":1},{"ts":1786641300000,"open":"1875.56","high":"1879.14","low":"1873.92","close":"1876.6","volume":"241601.47","vol_ccy":"24160.147","vol_ccy_quote":"45339085.20764","confirm":1},{"ts":1786642200000,"open":"1876.59","high":"1879.93","low":"1875.01","close":"1878.9","volume":"148308","vol_ccy":"14830.8","vol_ccy_quote":"27848398.42892","confirm":1},{"ts":1786643100000,"open":"1878.89","high":"1880.67","low":"1876.22","close":"1876.28","volume":"144730.28","vol_ccy":"14473.028","vol_ccy_quote":"27188468.8713","confirm":1},{"ts":1786644000000,"open":"1876.28","high":"1882.08","low":"1876.13","close":"1878.77","volume":"178248.35","vol_ccy":"17824.835","vol_ccy_quote":"33508263.91576","confirm":1},{"ts":1786644900000,"open":"1878.76","high":"1880.67","low":"1876.05","close":"1876.67","volume":"105558.57","vol_ccy":"10555.857","vol_ccy_quote":"19830195.04893","confirm":1},{"ts":1786645800000,"open":"1876.66","high":"1879.27","low":"1875.69","close":"1878.92","volume":"91698.88","vol_ccy":"9169.888","vol_ccy_quote":"17214236.58872","confirm":1},{"ts":1786646700000,"open":"1878.92","high":"1887.27","low":"1878.57","close":"1884.85","volume":"373874.51","vol_ccy":"37387.451","vol_ccy_quote":"70455104.40908","confirm":1},{"ts":1786647600000,"open":"1884.85","high":"1892","low":"1884.49","close":"1887.6","volume":"506662.24","vol_ccy":"50666.224","vol_ccy_quote":"95680988.91329","confirm":1},{"ts":1786648500000,"open":"1887.6","high":"1889","low":"1886.22","close":"1887.44","volume":"144430.43","vol_ccy":"14443.043","vol_ccy_quote":"27261269.07799","confirm":1},{"ts":1786649400000,"open":"1887.44","high":"1887.94","low":"1884.73","close":"1886.86","volume":"105445.9","vol_ccy":"10544.59","vol_ccy_quote":"19892130.48708","confirm":1},{"ts":1786650300000,"open":"1886.86","high":"1888.89","low":"1886.04","close":"1886.81","volume":"84288.86","vol_ccy":"8428.886","vol_ccy_quote":"15906859.68997","confirm":1},{"ts":1786651200000,"open":"1886.8","high":"1888.8","low":"1885.4","close":"1886.62","volume":"147352.99","vol_ccy":"14735.299","vol_ccy_quote":"27807287.92467","confirm":1},{"ts":1786652100000,"open":"1886.63","high":"1887.83","low":"1886.21","close":"1886.86","volume":"46313","vol_ccy":"4631.3","vol_ccy_quote":"8738663.42216","confirm":1},{"ts":1786653000000,"open":"1886.85","high":"1888.87","low":"1885.82","close":"1886.38","volume":"38933.69","vol_ccy":"3893.369","vol_ccy_quote":"7348032.1329","confirm":1},{"ts":1786653900000,"open":"1886.38","high":"1886.47","low":"1884.56","close":"1885.56","volume":"65920.61","vol_ccy":"6592.061","vol_ccy_quote":"12428539.45775","confirm":1},{"ts":1786654800000,"open":"1885.56","high":"1888.28","low":"1885.16","close":"1886.44","volume":"70389.55","vol_ccy":"7038.955","vol_ccy_quote":"13282583.64205","confirm":1},{"ts":1786655700000,"open":"1886.45","high":"1887.79","low":"1885.82","close":"1887.79","volume":"31849.66","vol_ccy":"3184.966","vol_ccy_quote":"6010088.46992","confirm":1},{"ts":1786656600000,"open":"1887.78","high":"1888.88","low":"1887.16","close":"1887.68","volume":"60897.98","vol_ccy":"6089.798","vol_ccy_quote":"11497575.93392","confirm":1},{"ts":1786657500000,"open":"1887.68","high":"1888.23","low":"1886.58","close":"1888.02","volume":"40738.36","vol_ccy":"4073.836","vol_ccy_quote":"7689270.08329","confirm":1},{"ts":1786658400000,"open":"1888.02","high":"1892.6","low":"1887.96","close":"1890.94","volume":"123183.33","vol_ccy":"12318.333","vol_ccy_quote":"23286855.7681","confirm":1},{"ts":1786659300000,"open":"1890.94","high":"1892","low":"1889.69","close":"1890.24","volume":"63670.09","vol_ccy":"6367.009","vol_ccy_quote":"12038180.31401","confirm":1},{"ts":1786660200000,"open":"1890.23","high":"1890.43","low":"1888.68","close":"1890.12","volume":"50517.95","vol_ccy":"5051.795","vol_ccy_quote":"9545077.76013","confirm":1},{"ts":1786661100000,"open":"1890.12","high":"1890.27","low":"1888.34","close":"1888.59","volume":"60776.04","vol_ccy":"6077.604","vol_ccy_quote":"11481170.28145","confirm":1},{"ts":1786662000000,"open":"1888.58","high":"1888.66","low":"1885.56","close":"1886.07","volume":"87310.34","vol_ccy":"8731.034","vol_ccy_quote":"16471613.34261","confirm":1},{"ts":1786662900000,"open":"1886.08","high":"1886.59","low":"1884.79","close":"1885.47","volume":"72322.68","vol_ccy":"7232.268","vol_ccy_quote":"13637061.54207","confirm":1},{"ts":1786663800000,"open":"1885.48","high":"1886.74","low":"1885.43","close":"1886","volume":"41095.39","vol_ccy":"4109.539","vol_ccy_quote":"7750664.50948","confirm":1},{"ts":1786664700000,"open":"1886","high":"1886.01","low":"1883.66","close":"1885.38","volume":"77092.52","vol_ccy":"7709.252","vol_ccy_quote":"14529400.55814","confirm":1},{"ts":1786665600000,"open":"1885.39","high":"1886.74","low":"1884.98","close":"1885.53","volume":"55370.09","vol_ccy":"5537.009","vol_ccy_quote":"10442085.27337","confirm":1},{"ts":1786666500000,"open":"1885.54","high":"1888","low":"1884.06","close":"1885.23","volume":"100556.16","vol_ccy":"10055.616","vol_ccy_quote":"18967596.99449","confirm":1},{"ts":1786667400000,"open":"1885.23","high":"1888.8","low":"1882.64","close":"1888.37","volume":"113177.07","vol_ccy":"11317.707","vol_ccy_quote":"21338388.20969","confirm":1},{"ts":1786668300000,"open":"1888.37","high":"1888.64","low":"1886","close":"1888.63","volume":"57920.77","vol_ccy":"5792.077","vol_ccy_quote":"10932217.67795","confirm":1},{"ts":1786669200000,"open":"1888.63","high":"1888.77","low":"1884.88","close":"1885.43","volume":"103526.33","vol_ccy":"10352.633","vol_ccy_quote":"19532011.32205","confirm":1},{"ts":1786670100000,"open":"1885.43","high":"1888.64","low":"1884.09","close":"1885.76","volume":"86703.81","vol_ccy":"8670.381","vol_ccy_quote":"16355911.01516","confirm":1},{"ts":1786671000000,"open":"1885.76","high":"1889.27","low":"1885.07","close":"1888.79","volume":"86976.16","vol_ccy":"8697.616","vol_ccy_quote":"16416509.59696","confirm":1},{"ts":1786671900000,"open":"1888.79","high":"1889.47","low":"1887.23","close":"1888.63","volume":"71213.45","vol_ccy":"7121.345","vol_ccy_quote":"13447311.2053","confirm":1},{"ts":1786672800000,"open":"1888.63","high":"1890.71","low":"1887.09","close":"1887.87","volume":"110133.62","vol_ccy":"11013.362","vol_ccy_quote":"20805892.3595","confirm":1},{"ts":1786673700000,"open":"1887.88","high":"1888.5","low":"1885.33","close":"1886","volume":"84277.63","vol_ccy":"8427.763","vol_ccy_quote":"15898887.05723","confirm":1},{"ts":1786674600000,"open":"1885.99","high":"1888.15","low":"1885.99","close":"1887.49","volume":"52689.94","vol_ccy":"5268.994","vol_ccy_quote":"9943777.5133","confirm":1},{"ts":1786675500000,"open":"1887.5","high":"1888.5","low":"1885.68","close":"1885.93","volume":"66412.33","vol_ccy":"6641.233","vol_ccy_quote":"12533945.71284","confirm":1},{"ts":1786676400000,"open":"1885.94","high":"1885.95","low":"1882.67","close":"1884.98","volume":"158201.87","vol_ccy":"15820.187","vol_ccy_quote":"29806558.40382","confirm":1},{"ts":1786677300000,"open":"1884.98","high":"1888.45","low":"1884.84","close":"1886.15","volume":"100593.78","vol_ccy":"10059.378","vol_ccy_quote":"18982896.79073","confirm":1},{"ts":1786678200000,"open":"1886.15","high":"1886.16","low":"1883","close":"1884.09","volume":"99347.59","vol_ccy":"9934.759","vol_ccy_quote":"18718743.39819","confirm":1},{"ts":1786679100000,"open":"1884.09","high":"1884.09","low":"1881.27","close":"1882.41","volume":"129257","vol_ccy":"12925.7","vol_ccy_quote":"24332400.06324","confirm":1},{"ts":1786680000000,"open":"1882.41","high":"1884.64","low":"1881.35","close":"1884.54","volume":"89292.3","vol_ccy":"8929.23","vol_ccy_quote":"16816028.83466","confirm":1},{"ts":1786680900000,"open":"1884.55","high":"1887.45","low":"1884.22","close":"1885.34","volume":"117294.48","vol_ccy":"11729.448","vol_ccy_quote":"22118610.26662","confirm":1},{"ts":1786681800000,"open":"1885.33","high":"1886","low":"1885.15","close":"1885.19","volume":"36376.43","vol_ccy":"3637.643","vol_ccy_quote":"6858927.25249","confirm":1},{"ts":1786682700000,"open":"1885.19","high":"1885.3","low":"1883.18","close":"1884.2","volume":"52103.49","vol_ccy":"5210.349","vol_ccy_quote":"9817247.49011","confirm":1},{"ts":1786683600000,"open":"1884.2","high":"1884.9","low":"1881.82","close":"1882.18","volume":"94174.79","vol_ccy":"9417.479","vol_ccy_quote":"17734162.99051","confirm":1},{"ts":1786684500000,"open":"1882.18","high":"1882.38","low":"1879.05","close":"1882.04","volume":"241347.58","vol_ccy":"24134.758","vol_ccy_quote":"45395748.84218","confirm":1},{"ts":1786685400000,"open":"1882.04","high":"1883.79","low":"1881.48","close":"1883","volume":"71505.56","vol_ccy":"7150.556","vol_ccy_quote":"13461485.79505","confirm":1},{"ts":1786686300000,"open":"1883.01","high":"1884","low":"1882.9","close":"1883.27","volume":"38107.88","vol_ccy":"3810.788","vol_ccy_quote":"7177299.88679","confirm":1},{"ts":1786687200000,"open":"1883.27","high":"1883.27","low":"1879.38","close":"1879.62","volume":"112425.76","vol_ccy":"11242.576","vol_ccy_quote":"21143157.81897","confirm":1},{"ts":1786688100000,"open":"1879.63","high":"1880.2","low":"1876.66","close":"1876.7","volume":"306003.5","vol_ccy":"30600.35","vol_ccy_quote":"57475053.52806","confirm":1},{"ts":1786689000000,"open":"1876.69","high":"1878.65","low":"1874.21","close":"1876.88","volume":"374656.94","vol_ccy":"37465.694","vol_ccy_quote":"70293269.62074","confirm":1},{"ts":1786689900000,"open":"1876.89","high":"1877.65","low":"1872","close":"1872.1","volume":"431348.55","vol_ccy":"43134.855","vol_ccy_quote":"80831340.46261","confirm":1},{"ts":1786690800000,"open":"1872.1","high":"1875.88","low":"1871.5","close":"1874.7","volume":"268365.92","vol_ccy":"26836.592","vol_ccy_quote":"50283819.78504","confirm":1},{"ts":1786691700000,"open":"1874.71","high":"1878","low":"1874.65","close":"1877.01","volume":"189924.42","vol_ccy":"18992.442","vol_ccy_quote":"35644525.91554","confirm":1},{"ts":1786692600000,"open":"1877.01","high":"1877.06","low":"1873.35","close":"1874.62","volume":"139608.05","vol_ccy":"13960.805","vol_ccy_quote":"26176701.00266","confirm":1},{"ts":1786693500000,"open":"1874.62","high":"1875.41","low":"1872.54","close":"1872.55","volume":"114890.77","vol_ccy":"11489.077","vol_ccy_quote":"21530449.94167","confirm":1},{"ts":1786694400000,"open":"1872.55","high":"1874.82","low":"1872.54","close":"1873.01","volume":"161549.32","vol_ccy":"16154.932","vol_ccy_quote":"30271024.79926","confirm":1},{"ts":1786695300000,"open":"1873.01","high":"1874.88","low":"1868","close":"1871.28","volume":"489698.4","vol_ccy":"48969.84","vol_ccy_quote":"91602476.84228","confirm":1},{"ts":1786696200000,"open":"1871.28","high":"1875.35","low":"1869.4","close":"1872.95","volume":"290107.25","vol_ccy":"29010.725","vol_ccy_quote":"54323467.33373","confirm":1},{"ts":1786697100000,"open":"1872.95","high":"1878.12","low":"1872.53","close":"1878.11","volume":"178944.76","vol_ccy":"17894.476","vol_ccy_quote":"33556619.33453","confirm":1},{"ts":1786698000000,"open":"1878.12","high":"1878.3","low":"1874.72","close":"1875.78","volume":"137525","vol_ccy":"13752.5","vol_ccy_quote":"25801266.03786","confirm":1},{"ts":1786698900000,"open":"1875.79","high":"1877","low":"1874.37","close":"1874.47","volume":"84374.23","vol_ccy":"8437.423","vol_ccy_quote":"15826436.95014","confirm":1},{"ts":1786699800000,"open":"1874.48","high":"1874.48","low":"1870.33","close":"1871.97","volume":"185645.82","vol_ccy":"18564.582","vol_ccy_quote":"34755943.62266","confirm":1},{"ts":1786700700000,"open":"1871.97","high":"1874.79","low":"1871.97","close":"1872.5","volume":"108988.53","vol_ccy":"10898.853","vol_ccy_quote":"20416483.88871","confirm":1},{"ts":1786701600000,"open":"1872.5","high":"1875.41","low":"1871.68","close":"1874.75","volume":"88527.89","vol_ccy":"8852.789","vol_ccy_quote":"16591272.90014","confirm":1},{"ts":1786702500000,"open":"1874.74","high":"1877.49","low":"1874.64","close":"1876.34","volume":"120088.84","vol_ccy":"12008.884","vol_ccy_quote":"22530628.16327","confirm":1},{"ts":1786703400000,"open":"1876.34","high":"1878","low":"1875.31","close":"1875.33","volume":"124138.87","vol_ccy":"12413.887","vol_ccy_quote":"23300184.33779","confirm":1},{"ts":1786704300000,"open":"1875.33","high":"1876.72","low":"1874.1","close":"1875.48","volume":"73140.79","vol_ccy":"7314.079","vol_ccy_quote":"13715565.39386","confirm":1},{"ts":1786705200000,"open":"1875.48","high":"1877.89","low":"1874.33","close":"1875.69","volume":"92865","vol_ccy":"9286.5","vol_ccy_quote":"17420962.2848","confirm":1},{"ts":1786706100000,"open":"1875.7","high":"1878","low":"1875.2","close":"1876.93","volume":"93240.94","vol_ccy":"9324.094","vol_ccy_quote":"17502987.74695","confirm":1},{"ts":1786707000000,"open":"1876.92","high":"1880.76","low":"1876.39","close":"1878.79","volume":"178199.85","vol_ccy":"17819.985","vol_ccy_quote":"33480745.8686","confirm":1},{"ts":1786707900000,"open":"1878.79","high":"1879.86","low":"1876.94","close":"1877.41","volume":"113198.45","vol_ccy":"11319.845","vol_ccy_quote":"21265265.44801","confirm":1},{"ts":1786708800000,"open":"1877.41","high":"1877.97","low":"1872.65","close":"1874.87","volume":"195041.95","vol_ccy":"19504.195","vol_ccy_quote":"36575332.62419","confirm":1},{"ts":1786709700000,"open":"1874.87","high":"1877.84","low":"1874.3","close":"1877.68","volume":"102115.86","vol_ccy":"10211.586","vol_ccy_quote":"19157003.77587","confirm":1},{"ts":1786710600000,"open":"1877.67","high":"1878.91","low":"1874.04","close":"1874.14","volume":"113270.69","vol_ccy":"11327.069","vol_ccy_quote":"21253131.47446","confirm":1},{"ts":1786711500000,"open":"1874.14","high":"1876","low":"1872.2","close":"1872.64","volume":"123652.98","vol_ccy":"12365.298","vol_ccy_quote":"23169842.72219","confirm":1},{"ts":1786712400000,"open":"1872.64","high":"1873.08","low":"1866.01","close":"1869.53","volume":"460260.32","vol_ccy":"46026.032","vol_ccy_quote":"86050366.41757","confirm":1},{"ts":1786713300000,"open":"1869.53","high":"1872.33","low":"1866.33","close":"1871.03","volume":"303806.72","vol_ccy":"30380.672","vol_ccy_quote":"56792103.72988","confirm":1},{"ts":1786714200000,"open":"1871.03","high":"1872.23","low":"1865.13","close":"1869.32","volume":"357057.99","vol_ccy":"35705.799","vol_ccy_quote":"66714517.32945","confirm":1},{"ts":1786715100000,"open":"1869.33","high":"1870","low":"1866.11","close":"1869.4","volume":"222171.12","vol_ccy":"22217.112","vol_ccy_quote":"41496529.26052","confirm":1},{"ts":1786716000000,"open":"1869.4","high":"1871.21","low":"1866","close":"1866.38","volume":"292152","vol_ccy":"29215.2","vol_ccy_quote":"54584491.781","confirm":1},{"ts":1786716900000,"open":"1866.38","high":"1869.09","low":"1863.03","close":"1868.04","volume":"374298.09","vol_ccy":"37429.809","vol_ccy_quote":"69827550.01587","confirm":1},{"ts":1786717800000,"open":"1868.04","high":"1872.73","low":"1867.13","close":"1869.99","volume":"336925.8","vol_ccy":"33692.58","vol_ccy_quote":"63015880.0207","confirm":1},{"ts":1786718700000,"open":"1870","high":"1871.53","low":"1863.71","close":"1866.12","volume":"333809.24","vol_ccy":"33380.924","vol_ccy_quote":"62321712.79444","confirm":1},{"ts":1786719600000,"open":"1866.12","high":"1868.74","low":"1865.5","close":"1867.91","volume":"123765.64","vol_ccy":"12376.564","vol_ccy_quote":"23108320.72549","confirm":1},{"ts":1786720500000,"open":"1867.92","high":"1878.88","low":"1867.6","close":"1878.87","volume":"443189.44","vol_ccy":"44318.944","vol_ccy_quote":"83036534.35808","confirm":1},{"ts":1786721400000,"open":"1878.88","high":"1883.97","low":"1875.26","close":"1883.29","volume":"631654.51","vol_ccy":"63165.451","vol_ccy_quote":"118751340.23237","confirm":1},{"ts":1786722300000,"open":"1883.29","high":"1883.65","low":"1880.55","close":"1880.55","volume":"282185.8","vol_ccy":"28218.58","vol_ccy_quote":"53102561.35567","confirm":1},{"ts":1786723200000,"open":"1880.55","high":"1882.59","low":"1878.36","close":"1880.13","volume":"213405.92","vol_ccy":"21340.592","vol_ccy_quote":"40129823.8599","confirm":1},{"ts":1786724100000,"open":"1880.12","high":"1884.51","low":"1879.69","close":"1883.19","volume":"194970.86","vol_ccy":"19497.086","vol_ccy_quote":"36694396.35307","confirm":1},{"ts":1786725000000,"open":"1883.19","high":"1887.59","low":"1882.69","close":"1885.42","volume":"356664.99","vol_ccy":"35666.499","vol_ccy_quote":"67249000.0248","confirm":1},{"ts":1786725900000,"open":"1885.43","high":"1885.43","low":"1883.2","close":"1884.57","volume":"193280.62","vol_ccy":"19328.062","vol_ccy_quote":"36419641.51762","confirm":1},{"ts":1786726800000,"open":"1884.58","high":"1885.38","low":"1882.43","close":"1884.43","volume":"110741.51","vol_ccy":"11074.151","vol_ccy_quote":"20862654.68329","confirm":1},{"ts":1786727700000,"open":"1884.43","high":"1886.88","low":"1883.8","close":"1884.71","volume":"105702.83","vol_ccy":"10570.283","vol_ccy_quote":"19927852.53999","confirm":1},{"ts":1786728600000,"open":"1884.72","high":"1886.08","low":"1881.31","close":"1882.38","volume":"121926.09","vol_ccy":"12192.609","vol_ccy_quote":"22966752.32043","confirm":1},{"ts":1786729500000,"open":"1882.37","high":"1883","low":"1875.43","close":"1877.94","volume":"377134.41","vol_ccy":"37713.441","vol_ccy_quote":"70855819.81936","confirm":1},{"ts":1786730400000,"open":"1877.93","high":"1878.21","low":"1873.72","close":"1875.53","volume":"223841.85","vol_ccy":"22384.185","vol_ccy_quote":"41994472.41197","confirm":1},{"ts":1786731300000,"open":"1875.53","high":"1878.27","low":"1874.75","close":"1875.12","volume":"113578.97","vol_ccy":"11357.897","vol_ccy_quote":"21314165.11532","confirm":1},{"ts":1786732200000,"open":"1875.12","high":"1877.5","low":"1873.55","close":"1876.82","volume":"129705.52","vol_ccy":"12970.552","vol_ccy_quote":"24324394.48056","confirm":1},{"ts":1786733100000,"open":"1876.82","high":"1877.02","low":"1872.79","close":"1875","volume":"74810.71","vol_ccy":"7481.071","vol_ccy_quote":"14024210.45746","confirm":1},{"ts":1786734000000,"open":"1875","high":"1875","low":"1872.95","close":"1873.1","volume":"117462.88","vol_ccy":"11746.288","vol_ccy_quote":"22008099.58199","confirm":1},{"ts":1786734900000,"open":"1873.1","high":"1877.46","low":"1873","close":"1877.03","volume":"105565.57","vol_ccy":"10556.557","vol_ccy_quote":"19798356.18558","confirm":1},{"ts":1786735800000,"open":"1877.03","high":"1879.65","low":"1875.91","close":"1879.14","volume":"126266.14","vol_ccy":"12626.614","vol_ccy_quote":"23712939.35486","confirm":1},{"ts":1786736700000,"open":"1879.13","high":"1881.48","low":"1878.29","close":"1879.96","volume":"247918.26","vol_ccy":"24791.826","vol_ccy_quote":"46598886.61739","confirm":1},{"ts":1786737600000,"open":"1879.92","high":"1880.97","low":"1878.89","close":"1879.21","volume":"72233.08","vol_ccy":"7223.308","vol_ccy_quote":"13579941.39847","confirm":1},{"ts":1786738500000,"open":"1879.22","high":"1880","low":"1878.27","close":"1879.15","volume":"44327","vol_ccy":"4432.7","vol_ccy_quote":"8329739.70356","confirm":1},{"ts":1786739400000,"open":"1879.16","high":"1879.4","low":"1877.95","close":"1878.85","volume":"35734.85","vol_ccy":"3573.485","vol_ccy_quote":"6712903.09717","confirm":1},{"ts":1786740300000,"open":"1878.85","high":"1879.73","low":"1878.45","close":"1879.65","volume":"24843.35","vol_ccy":"2484.335","vol_ccy_quote":"4668628.41093","confirm":1},{"ts":1786741200000,"open":"1879.66","high":"1880.46","low":"1876.4","close":"1877.92","volume":"59766.15","vol_ccy":"5976.615","vol_ccy_quote":"11229335.58739","confirm":1},{"ts":1786742100000,"open":"1877.91","high":"1879.6","low":"1877","close":"1879.06","volume":"39209.49","vol_ccy":"3920.949","vol_ccy_quote":"7364933.69793","confirm":1},{"ts":1786743000000,"open":"1879.06","high":"1879.29","low":"1877.14","close":"1877.29","volume":"41807.79","vol_ccy":"4180.779","vol_ccy_quote":"7852693.22133","confirm":1},{"ts":1786743900000,"open":"1877.29","high":"1878.93","low":"1876.39","close":"1878.62","volume":"52641.35","vol_ccy":"5264.135","vol_ccy_quote":"9883072.62024","confirm":1},{"ts":1786744800000,"open":"1878.62","high":"1880.33","low":"1876.42","close":"1876.79","volume":"52642.26","vol_ccy":"5264.226","vol_ccy_quote":"9888649.15332","confirm":1},{"ts":1786745700000,"open":"1876.78","high":"1877.28","low":"1875.1","close":"1875.66","volume":"38735.25","vol_ccy":"3873.525","vol_ccy_quote":"7267245.15165","confirm":1},{"ts":1786746600000,"open":"1875.66","high":"1879.09","low":"1875.54","close":"1879.09","volume":"37430.54","vol_ccy":"3743.054","vol_ccy_quote":"7029859.25927","confirm":1},{"ts":1786747500000,"open":"1879.09","high":"1879.67","low":"1878.2","close":"1878.81","volume":"46059.3","vol_ccy":"4605.93","vol_ccy_quote":"8654123.73476","confirm":1},{"ts":1786748400000,"open":"1878.8","high":"1880.46","low":"1878.54","close":"1880.17","volume":"41270.79","vol_ccy":"4127.079","vol_ccy_quote":"7757466.56148","confirm":1},{"ts":1786749300000,"open":"1880.18","high":"1880.47","low":"1878.8","close":"1880.14","volume":"37080.35","vol_ccy":"3708.035","vol_ccy_quote":"6970000.23898","confirm":1},{"ts":1786750200000,"open":"1880.15","high":"1880.87","low":"1877.97","close":"1879.82","volume":"66984.94","vol_ccy":"6698.494","vol_ccy_quote":"12590332.38537","confirm":1},{"ts":1786751100000,"open":"1879.82","high":"1881.86","low":"1879.6","close":"1881.26","volume":"45332.99","vol_ccy":"4533.299","vol_ccy_quote":"8526237.35553","confirm":1},{"ts":1786752000000,"open":"1881.26","high":"1882.45","low":"1880.74","close":"1881.58","volume":"84669.83","vol_ccy":"8466.983","vol_ccy_quote":"15931380.73135","confirm":1},{"ts":1786752900000,"open":"1881.57","high":"1882.46","low":"1881.22","close":"1882.08","volume":"44425.07","vol_ccy":"4442.507","vol_ccy_quote":"8360369.24314","confirm":1},{"ts":1786753800000,"open":"1882.08","high":"1882.81","low":"1881.33","close":"1882.04","volume":"45842.19","vol_ccy":"4584.219","vol_ccy_quote":"8628569.38688","confirm":1},{"ts":1786754700000,"open":"1882.04","high":"1882.3","low":"1881.2","close":"1881.59","volume":"47443.31","vol_ccy":"4744.331","vol_ccy_quote":"8926717.96167","confirm":1},{"ts":1786755600000,"open":"1881.59","high":"1881.94","low":"1880.09","close":"1881.94","volume":"58889.92","vol_ccy":"5888.992","vol_ccy_quote":"11076531.33883","confirm":1},{"ts":1786756500000,"open":"1881.94","high":"1883.82","low":"1881.51","close":"1883.33","volume":"77282.46","vol_ccy":"7728.246","vol_ccy_quote":"14550346.89427","confirm":1},{"ts":1786757400000,"open":"1883.33","high":"1883.89","low":"1882.6","close":"1883.05","volume":"40940.03","vol_ccy":"4094.003","vol_ccy_quote":"7710160.04931","confirm":1},{"ts":1786758300000,"open":"1883.05","high":"1883.65","low":"1883","close":"1883.3","volume":"25642.81","vol_ccy":"2564.281","vol_ccy_quote":"4829129.31186","confirm":1},{"ts":1786759200000,"open":"1883.29","high":"1884.29","low":"1883.22","close":"1884.29","volume":"44539.82","vol_ccy":"4453.982","vol_ccy_quote":"8390022.95129","confirm":1},{"ts":1786760100000,"open":"1884.28","high":"1884.97","low":"1883.96","close":"1883.97","volume":"95378.93","vol_ccy":"9537.893","vol_ccy_quote":"17974705.54211","confirm":1},{"ts":1786761000000,"open":"1883.96","high":"1884.7","low":"1883.34","close":"1883.67","volume":"74436.67","vol_ccy":"7443.667","vol_ccy_quote":"14023869.80577","confirm":1},{"ts":1786761900000,"open":"1883.68","high":"1884","low":"1883.25","close":"1884","volume":"45365.74","vol_ccy":"4536.574","vol_ccy_quote":"8544865.20688","confirm":1},{"ts":1786762800000,"open":"1884","high":"1885.43","low":"1883.99","close":"1885.28","volume":"71774.72","vol_ccy":"7177.472","vol_ccy_quote":"13527913.73143","confirm":1},{"ts":1786763700000,"open":"1885.27","high":"1885.75","low":"1883.55","close":"1883.87","volume":"90981.59","vol_ccy":"9098.159","vol_ccy_quote":"17146124.55937","confirm":1},{"ts":1786764600000,"open":"1883.86","high":"1883.94","low":"1882.05","close":"1882.19","volume":"94542.03","vol_ccy":"9454.203","vol_ccy_quote":"17801019.63614","confirm":1},{"ts":1786765500000,"open":"1882.2","high":"1882.58","low":"1881.45","close":"1881.88","volume":"55509.68","vol_ccy":"5550.968","vol_ccy_quote":"10447895.3325","confirm":1},{"ts":1786766400000,"open":"1881.89","high":"1882.9","low":"1881.88","close":"1882.89","volume":"36310.14","vol_ccy":"3631.014","vol_ccy_quote":"6834697.73233","confirm":1},{"ts":1786767300000,"open":"1882.9","high":"1883.54","low":"1882.47","close":"1883.51","volume":"35716.02","vol_ccy":"3571.602","vol_ccy_quote":"6725273.37208","confirm":1},{"ts":1786768200000,"open":"1883.5","high":"1884.66","low":"1883.15","close":"1884.65","volume":"43588.35","vol_ccy":"4358.835","vol_ccy_quote":"8212092.35597","confirm":1},{"ts":1786769100000,"open":"1884.65","high":"1884.65","low":"1883.32","close":"1883.35","volume":"28715.67","vol_ccy":"2871.567","vol_ccy_quote":"5409544.01323","confirm":1},{"ts":1786770000000,"open":"1883.35","high":"1884.33","low":"1883","close":"1883.94","volume":"63765.67","vol_ccy":"6376.567","vol_ccy_quote":"12010784.53471","confirm":1},{"ts":1786770900000,"open":"1883.93","high":"1884.27","low":"1882.4","close":"1882.49","volume":"41944.26","vol_ccy":"4194.426","vol_ccy_quote":"7897900.1743","confirm":1},{"ts":1786771800000,"open":"1882.48","high":"1882.79","low":"1879.31","close":"1880.58","volume":"154292.69","vol_ccy":"15429.269","vol_ccy_quote":"29017371.3575","confirm":1},{"ts":1786772700000,"open":"1880.57","high":"1880.83","low":"1879.07","close":"1879.92","volume":"69658.23","vol_ccy":"6965.823","vol_ccy_quote":"13093563.10456","confirm":1},{"ts":1786773600000,"open":"1879.92","high":"1881.23","low":"1879.34","close":"1879.63","volume":"64930.99","vol_ccy":"6493.099","vol_ccy_quote":"12209492.49562","confirm":1},{"ts":1786774500000,"open":"1879.63","high":"1880.71","low":"1879.5","close":"1879.77","volume":"24017.74","vol_ccy":"2401.774","vol_ccy_quote":"4515592.96323","confirm":1},{"ts":1786775400000,"open":"1879.77","high":"1881","low":"1879.26","close":"1880.99","volume":"50596.04","vol_ccy":"5059.604","vol_ccy_quote":"9512483.68589","confirm":1},{"ts":1786776300000,"open":"1880.99","high":"1882.89","low":"1880.99","close":"1881.49","volume":"52324","vol_ccy":"5232.4","vol_ccy_quote":"9847630.53963","confirm":1},{"ts":1786777200000,"open":"1881.49","high":"1881.74","low":"1879.57","close":"1881.73","volume":"92512.42","vol_ccy":"9251.242","vol_ccy_quote":"17397982.66541","confirm":1},{"ts":1786778100000,"open":"1881.74","high":"1881.74","low":"1880.27","close":"1880.37","volume":"29212.24","vol_ccy":"2921.224","vol_ccy_quote":"5494224.64034","confirm":1},{"ts":1786779000000,"open":"1880.37","high":"1880.65","low":"1880","close":"1880.3","volume":"25637.52","vol_ccy":"2563.752","vol_ccy_quote":"4820701.26951","confirm":1},{"ts":1786779900000,"open":"1880.3","high":"1880.3","low":"1879.29","close":"1879.5","volume":"37577.94","vol_ccy":"3757.794","vol_ccy_quote":"7063660.8403","confirm":1},{"ts":1786780800000,"open":"1879.5","high":"1879.95","low":"1878.43","close":"1879.89","volume":"51540.82","vol_ccy":"5154.082","vol_ccy_quote":"9685872.83881","confirm":1},{"ts":1786781700000,"open":"1879.88","high":"1880.67","low":"1879.88","close":"1880.2","volume":"31921.95","vol_ccy":"3192.195","vol_ccy_quote":"6002120.80774","confirm":1},{"ts":1786782600000,"open":"1880.2","high":"1880.2","low":"1877.5","close":"1877.95","volume":"101208.29","vol_ccy":"10120.829","vol_ccy_quote":"19009469.67009","confirm":1},{"ts":1786783500000,"open":"1877.94","high":"1878.33","low":"1875.6","close":"1876.18","volume":"143095","vol_ccy":"14309.5","vol_ccy_quote":"26854530.00415","confirm":1},{"ts":1786784400000,"open":"1876.17","high":"1877.09","low":"1874.26","close":"1876.81","volume":"199281.77","vol_ccy":"19928.177","vol_ccy_quote":"37380316.0873","confirm":1},{"ts":1786785300000,"open":"1876.81","high":"1877.78","low":"1876.63","close":"1877.55","volume":"103548.2","vol_ccy":"10354.82","vol_ccy_quote":"19437053.118","confirm":1},{"ts":1786786200000,"open":"1877.55","high":"1879.5","low":"1877.54","close":"1878.85","volume":"145270.59","vol_ccy":"14527.059","vol_ccy_quote":"27289467.50925","confirm":1},{"ts":1786787100000,"open":"1878.86","high":"1880.53","low":"1878.85","close":"1879.62","volume":"69785.84","vol_ccy":"6978.584","vol_ccy_quote":"13117813.54448","confirm":1},{"ts":1786788000000,"open":"1879.62","high":"1879.88","low":"1877.49","close":"1878.45","volume":"55862.59","vol_ccy":"5586.259","vol_ccy_quote":"10492751.61236","confirm":1},{"ts":1786788900000,"open":"1878.46","high":"1878.73","low":"1878.36","close":"1878.65","volume":"18635.02","vol_ccy":"1863.502","vol_ccy_quote":"3500755.43488","confirm":1},{"ts":1786789800000,"open":"1878.65","high":"1880.08","low":"1877.92","close":"1879.59","volume":"66144.57","vol_ccy":"6614.457","vol_ccy_quote":"12429432.10019","confirm":1},{"ts":1786790700000,"open":"1879.59","high":"1880.65","low":"1879.59","close":"1880.26","volume":"27532.07","vol_ccy":"2753.207","vol_ccy_quote":"5175999.90784","confirm":1},{"ts":1786791600000,"open":"1880.26","high":"1880.5","low":"1879.76","close":"1879.83","volume":"29362.82","vol_ccy":"2936.282","vol_ccy_quote":"5520250.90381","confirm":1},{"ts":1786792500000,"open":"1879.84","high":"1879.95","low":"1879","close":"1879.01","volume":"21857.77","vol_ccy":"2185.777","vol_ccy_quote":"4107823.38171","confirm":1},{"ts":1786793400000,"open":"1879","high":"1879.68","low":"1878.67","close":"1879.58","volume":"27307.38","vol_ccy":"2730.738","vol_ccy_quote":"5131413.7731","confirm":1},{"ts":1786794300000,"open":"1879.58","high":"1879.59","low":"1878.19","close":"1878.49","volume":"36092.14","vol_ccy":"3609.214","vol_ccy_quote":"6780185.81326","confirm":1},{"ts":1786795200000,"open":"1878.49","high":"1878.65","low":"1877.54","close":"1877.64","volume":"42848.12","vol_ccy":"4284.812","vol_ccy_quote":"8047080.04567","confirm":1},{"ts":1786796100000,"open":"1877.64","high":"1878.33","low":"1877.56","close":"1877.75","volume":"25960.39","vol_ccy":"2596.039","vol_ccy_quote":"4875182.3751","confirm":1},{"ts":1786797000000,"open":"1877.75","high":"1878.2","low":"1877.53","close":"1877.99","volume":"30304.92","vol_ccy":"3030.492","vol_ccy_quote":"5691215.61249","confirm":1},{"ts":1786797900000,"open":"1877.99","high":"1883.36","low":"1877.28","close":"1882.88","volume":"184694.4","vol_ccy":"18469.44","vol_ccy_quote":"34735505.1834","confirm":1},{"ts":1786798800000,"open":"1882.88","high":"1884.29","low":"1881.45","close":"1883.16","volume":"184893.78","vol_ccy":"18489.378","vol_ccy_quote":"34810058.59463","confirm":1},{"ts":1786799700000,"open":"1883.16","high":"1883.3","low":"1882","close":"1882.08","volume":"66295.55","vol_ccy":"6629.555","vol_ccy_quote":"12479410.60524","confirm":1},{"ts":1786800600000,"open":"1882.09","high":"1883","low":"1882.01","close":"1882.48","volume":"36259.96","vol_ccy":"3625.996","vol_ccy_quote":"6826160.21792","confirm":1},{"ts":1786801500000,"open":"1882.48","high":"1884.13","low":"1882.11","close":"1882.78","volume":"66500.61","vol_ccy":"6650.061","vol_ccy_quote":"12522042.20647","confirm":1},{"ts":1786802400000,"open":"1882.77","high":"1882.92","low":"1881.66","close":"1882.3","volume":"67983.78","vol_ccy":"6798.378","vol_ccy_quote":"12797528.22385","confirm":1},{"ts":1786803300000,"open":"1882.3","high":"1882.5","low":"1880.61","close":"1881.4","volume":"55852.55","vol_ccy":"5585.255","vol_ccy_quote":"10508184.0403","confirm":1},{"ts":1786804200000,"open":"1881.39","high":"1882.09","low":"1881.16","close":"1881.8","volume":"21005.65","vol_ccy":"2100.565","vol_ccy_quote":"3952573.72606","confirm":1},{"ts":1786805100000,"open":"1881.8","high":"1883.75","low":"1881.56","close":"1882.61","volume":"69463.78","vol_ccy":"6946.378","vol_ccy_quote":"13080976.01654","confirm":1},{"ts":1786806000000,"open":"1882.61","high":"1883.28","low":"1882.2","close":"1882.65","volume":"33249.76","vol_ccy":"3324.976","vol_ccy_quote":"6260165.63568","confirm":1},{"ts":1786806900000,"open":"1882.65","high":"1884.37","low":"1882.35","close":"1883.32","volume":"84757.04","vol_ccy":"8475.704","vol_ccy_quote":"15962496.15801","confirm":1},{"ts":1786807800000,"open":"1883.32","high":"1884.98","low":"1883.11","close":"1884.41","volume":"95081.69","vol_ccy":"9508.169","vol_ccy_quote":"17917366.41136","confirm":1},{"ts":1786808700000,"open":"1884.42","high":"1884.6","low":"1883.82","close":"1883.97","volume":"56160.69","vol_ccy":"5616.069","vol_ccy_quote":"10581764.57725","confirm":1},{"ts":1786809600000,"open":"1883.97","high":"1884.44","low":"1883.18","close":"1883.62","volume":"71626.39","vol_ccy":"7162.639","vol_ccy_quote":"13493809.76402","confirm":1},{"ts":1786810500000,"open":"1883.62","high":"1884.85","low":"1882.91","close":"1884.71","volume":"40146.39","vol_ccy":"4014.639","vol_ccy_quote":"7562825.6032","confirm":1},{"ts":1786811400000,"open":"1884.71","high":"1884.89","low":"1883.39","close":"1883.39","volume":"41243.79","vol_ccy":"4124.379","vol_ccy_quote":"7770958.61392","confirm":1},{"ts":1786812300000,"open":"1883.39","high":"1883.99","low":"1883.39","close":"1883.85","volume":"22302.85","vol_ccy":"2230.285","vol_ccy_quote":"4201403.49555","confirm":1},{"ts":1786813200000,"open":"1883.84","high":"1884.88","low":"1883.66","close":"1884.88","volume":"51119.38","vol_ccy":"5111.938","vol_ccy_quote":"9632448.7542","confirm":1},{"ts":1786814100000,"open":"1884.87","high":"1885.52","low":"1881.59","close":"1882.43","volume":"169354.74","vol_ccy":"16935.474","vol_ccy_quote":"31902695.26464","confirm":1},{"ts":1786815000000,"open":"1882.44","high":"1883.5","low":"1882.44","close":"1883.21","volume":"140911.8","vol_ccy":"14091.18","vol_ccy_quote":"26532279.52395","confirm":1},{"ts":1786815900000,"open":"1883.21","high":"1883.68","low":"1882.83","close":"1883.66","volume":"35934.46","vol_ccy":"3593.446","vol_ccy_quote":"6767037.41799","confirm":1},{"ts":1786816800000,"open":"1883.65","high":"1885.32","low":"1883.47","close":"1883.7","volume":"87553.14","vol_ccy":"8755.314","vol_ccy_quote":"16498655.82388","confirm":1},{"ts":1786817700000,"open":"1883.7","high":"1883.98","low":"1881.69","close":"1881.83","volume":"64914.78","vol_ccy":"6491.478","vol_ccy_quote":"12219810.88307","confirm":1},{"ts":1786818600000,"open":"1881.83","high":"1882.2","low":"1881.7","close":"1882.2","volume":"19698.98","vol_ccy":"1969.898","vol_ccy_quote":"3707308.77545","confirm":1},{"ts":1786819500000,"open":"1882.2","high":"1882.26","low":"1882","close":"1882","volume":"16459.4","vol_ccy":"1645.94","vol_ccy_quote":"3097861.09706","confirm":1},{"ts":1786820400000,"open":"1882","high":"1882.47","low":"1881.86","close":"1882.46","volume":"15540.31","vol_ccy":"1554.031","vol_ccy_quote":"2925023.69302","confirm":1},{"ts":1786821300000,"open":"1882.47","high":"1883.89","low":"1882.47","close":"1883.29","volume":"39381.79","vol_ccy":"3938.179","vol_ccy_quote":"7416274.57421","confirm":1},{"ts":1786822200000,"open":"1883.29","high":"1884.14","low":"1883.28","close":"1883.59","volume":"18363.69","vol_ccy":"1836.369","vol_ccy_quote":"3459188.9582","confirm":1},{"ts":1786823100000,"open":"1883.6","high":"1884.21","low":"1883.59","close":"1883.8","volume":"17816.26","vol_ccy":"1781.626","vol_ccy_quote":"3356615.29517","confirm":1},{"ts":1786824000000,"open":"1883.81","high":"1883.81","low":"1883","close":"1883","volume":"18140.76","vol_ccy":"1814.076","vol_ccy_quote":"3416658.18298","confirm":1},{"ts":1786824900000,"open":"1883","high":"1883.01","low":"1882","close":"1882.4","volume":"15253.05","vol_ccy":"1525.305","vol_ccy_quote":"2871458.46769","confirm":1},{"ts":1786825800000,"open":"1882.41","high":"1882.41","low":"1881.85","close":"1882.3","volume":"16724.95","vol_ccy":"1672.495","vol_ccy_quote":"3147808.74589","confirm":1},{"ts":1786826700000,"open":"1882.3","high":"1882.78","low":"1882.3","close":"1882.51","volume":"18360.45","vol_ccy":"1836.045","vol_ccy_quote":"3456427.50655","confirm":1},{"ts":1786827600000,"open":"1882.51","high":"1883.56","low":"1882.5","close":"1883.21","volume":"20707.66","vol_ccy":"2070.766","vol_ccy_quote":"3899222.35906","confirm":1},{"ts":1786828500000,"open":"1883.21","high":"1883.96","low":"1883.2","close":"1883.79","volume":"9450.19","vol_ccy":"945.019","vol_ccy_quote":"1780054.78361","confirm":1},{"ts":1786829400000,"open":"1883.8","high":"1884.28","low":"1883.51","close":"1884.27","volume":"18814.25","vol_ccy":"1881.425","vol_ccy_quote":"3544497.99862","confirm":1},{"ts":1786830300000,"open":"1884.28","high":"1884.77","low":"1883.74","close":"1884.2","volume":"20280.1","vol_ccy":"2028.01","vol_ccy_quote":"3821319.9924","confirm":1},{"ts":1786831200000,"open":"1884.2","high":"1884.63","low":"1883.43","close":"1883.96","volume":"28012.9","vol_ccy":"2801.29","vol_ccy_quote":"5277757.21986","confirm":1},{"ts":1786832100000,"open":"1883.96","high":"1884.77","low":"1883.43","close":"1884.77","volume":"17345.83","vol_ccy":"1734.583","vol_ccy_quote":"3267970.03235","confirm":1},{"ts":1786833000000,"open":"1884.77","high":"1884.77","low":"1883.7","close":"1883.88","volume":"17601.17","vol_ccy":"1760.117","vol_ccy_quote":"3316354.72756","confirm":1},{"ts":1786833900000,"open":"1883.89","high":"1884.69","low":"1883.61","close":"1883.61","volume":"11375.94","vol_ccy":"1137.594","vol_ccy_quote":"2143364.09379","confirm":1},{"ts":1786834800000,"open":"1883.61","high":"1883.72","low":"1880.92","close":"1882.63","volume":"64126.71","vol_ccy":"6412.671","vol_ccy_quote":"12069631.73834","confirm":1},{"ts":1786835700000,"open":"1882.64","high":"1882.64","low":"1881.14","close":"1882.2","volume":"39536.27","vol_ccy":"3953.627","vol_ccy_quote":"7440645.15772","confirm":1},{"ts":1786836600000,"open":"1882.21","high":"1882.99","low":"1881.95","close":"1882.39","volume":"14836.81","vol_ccy":"1483.681","vol_ccy_quote":"2792977.87005","confirm":1},{"ts":1786837500000,"open":"1882.39","high":"1882.49","low":"1881.79","close":"1881.98","volume":"24161.65","vol_ccy":"2416.165","vol_ccy_quote":"4547296.5467","confirm":1},{"ts":1786838400000,"open":"1881.98","high":"1882.6","low":"1881.63","close":"1881.92","volume":"21871.04","vol_ccy":"2187.104","vol_ccy_quote":"4116570.03145","confirm":1},{"ts":1786839300000,"open":"1881.93","high":"1881.98","low":"1881.4","close":"1881.97","volume":"23010.49","vol_ccy":"2301.049","vol_ccy_quote":"4330193.95111","confirm":1},{"ts":1786840200000,"open":"1881.97","high":"1882.22","low":"1881.48","close":"1882.17","volume":"37548.6","vol_ccy":"3754.86","vol_ccy_quote":"7065905.59346","confirm":1},{"ts":1786841100000,"open":"1882.17","high":"1882.23","low":"1880.93","close":"1881.76","volume":"30879.48","vol_ccy":"3087.948","vol_ccy_quote":"5810263.34984","confirm":1},{"ts":1786842000000,"open":"1881.75","high":"1881.75","low":"1879.1","close":"1880.54","volume":"107066.01","vol_ccy":"10706.601","vol_ccy_quote":"20132475.07997","confirm":1},{"ts":1786842900000,"open":"1880.54","high":"1881.3","low":"1879.64","close":"1879.64","volume":"42883.95","vol_ccy":"4288.395","vol_ccy_quote":"8063436.984","confirm":1},{"ts":1786843800000,"open":"1879.63","high":"1880","low":"1876.2","close":"1879.95","volume":"159245.27","vol_ccy":"15924.527","vol_ccy_quote":"29909340.89348","confirm":1},{"ts":1786844700000,"open":"1879.94","high":"1880","low":"1878.57","close":"1879.83","volume":"34334.07","vol_ccy":"3433.407","vol_ccy_quote":"6452276.16622","confirm":1},{"ts":1786845600000,"open":"1879.83","high":"1880.68","low":"1878.38","close":"1878.72","volume":"67377.7","vol_ccy":"6737.77","vol_ccy_quote":"12665036.87896","confirm":1},{"ts":1786846500000,"open":"1878.73","high":"1884.74","low":"1878.72","close":"1883.3","volume":"191281.58","vol_ccy":"19128.158","vol_ccy_quote":"36014757.78748","confirm":1},{"ts":1786847400000,"open":"1883.31","high":"1884.29","low":"1882.58","close":"1883.45","volume":"89382.76","vol_ccy":"8938.276","vol_ccy_quote":"16835147.65265","confirm":1},{"ts":1786848300000,"open":"1883.44","high":"1883.5","low":"1882.18","close":"1882.86","volume":"45221.11","vol_ccy":"4522.111","vol_ccy_quote":"8514203.31502","confirm":1},{"ts":1786849200000,"open":"1882.85","high":"1883.43","low":"1882.61","close":"1883.04","volume":"35573.12","vol_ccy":"3557.312","vol_ccy_quote":"6698862.94591","confirm":1},{"ts":1786850100000,"open":"1883.04","high":"1883.33","low":"1882.44","close":"1882.44","volume":"20592.31","vol_ccy":"2059.231","vol_ccy_quote":"3877350.40085","confirm":1},{"ts":1786851000000,"open":"1882.45","high":"1883","low":"1882.44","close":"1882.9","volume":"18173.44","vol_ccy":"1817.344","vol_ccy_quote":"3421857.80339","confirm":1},{"ts":1786851900000,"open":"1882.9","high":"1882.9","low":"1882.14","close":"1882.27","volume":"26843.36","vol_ccy":"2684.336","vol_ccy_quote":"5053148.88286","confirm":1},{"ts":1786852800000,"open":"1882.27","high":"1882.83","low":"1882","close":"1882.1","volume":"22556.8","vol_ccy":"2255.68","vol_ccy_quote":"4246160.97039","confirm":1},{"ts":1786853700000,"open":"1882.1","high":"1883.96","low":"1882","close":"1883.32","volume":"44096.3","vol_ccy":"4409.63","vol_ccy_quote":"8303824.32462","confirm":1},{"ts":1786854600000,"open":"1883.32","high":"1883.32","low":"1881.51","close":"1881.86","volume":"37648.14","vol_ccy":"3764.814","vol_ccy_quote":"7085714.01974","confirm":1},{"ts":1786855500000,"open":"1881.86","high":"1882","low":"1879.93","close":"1880.86","volume":"56712.6","vol_ccy":"5671.26","vol_ccy_quote":"10666883.85705","confirm":1},{"ts":1786856400000,"open":"1880.86","high":"1881.35","low":"1880.19","close":"1880.89","volume":"26984.11","vol_ccy":"2698.411","vol_ccy_quote":"5075100.45617","confirm":1},{"ts":1786857300000,"open":"1880.89","high":"1881.09","low":"1878.82","close":"1879.85","volume":"50433.1","vol_ccy":"5043.31","vol_ccy_quote":"9480271.0768","confirm":1},{"ts":1786858200000,"open":"1879.85","high":"1880.84","low":"1879.78","close":"1880.22","volume":"20406.93","vol_ccy":"2040.693","vol_ccy_quote":"3837394.53341","confirm":1},{"ts":1786859100000,"open":"1880.22","high":"1880.27","low":"1878.56","close":"1879.26","volume":"46867.3","vol_ccy":"4686.73","vol_ccy_quote":"8808467.34241","confirm":1},{"ts":1786860000000,"open":"1879.27","high":"1880","low":"1879.15","close":"1879.26","volume":"26355.87","vol_ccy":"2635.587","vol_ccy_quote":"4954112.78464","confirm":1},{"ts":1786860900000,"open":"1879.26","high":"1879.51","low":"1878.01","close":"1879.4","volume":"64729.1","vol_ccy":"6472.91","vol_ccy_quote":"12160430.86479","confirm":1},{"ts":1786861800000,"open":"1879.39","high":"1880.18","low":"1878.85","close":"1879.95","volume":"29051.71","vol_ccy":"2905.171","vol_ccy_quote":"5460780.44339","confirm":1},{"ts":1786862700000,"open":"1879.95","high":"1881.17","low":"1879.9","close":"1880.05","volume":"52350.65","vol_ccy":"5235.065","vol_ccy_quote":"9843924.44112","confirm":1},{"ts":1786863600000,"open":"1880.06","high":"1880.06","low":"1879.26","close":"1879.9","volume":"27419.78","vol_ccy":"2741.978","vol_ccy_quote":"5154109.78095","confirm":1},{"ts":1786864500000,"open":"1879.89","high":"1881.06","low":"1879.89","close":"1880.72","volume":"31142.76","vol_ccy":"3114.276","vol_ccy_quote":"5856921.91219","confirm":1},{"ts":1786865400000,"open":"1880.71","high":"1880.72","low":"1880.44","close":"1880.44","volume":"12427.87","vol_ccy":"1242.787","vol_ccy_quote":"2337168.83924","confirm":1},{"ts":1786866300000,"open":"1880.45","high":"1880.88","low":"1880.44","close":"1880.77","volume":"12669.26","vol_ccy":"1266.926","vol_ccy_quote":"2382529.0157","confirm":1},{"ts":1786867200000,"open":"1880.77","high":"1880.77","low":"1880.09","close":"1880.1","volume":"20915.64","vol_ccy":"2091.564","vol_ccy_quote":"3932877.38216","confirm":1},{"ts":1786868100000,"open":"1880.09","high":"1880.28","low":"1879.94","close":"1879.94","volume":"17306.42","vol_ccy":"1730.642","vol_ccy_quote":"3253770.41876","confirm":1},{"ts":1786869000000,"open":"1879.94","high":"1880.65","low":"1879.77","close":"1879.78","volume":"22105.63","vol_ccy":"2210.563","vol_ccy_quote":"4156467.44896","confirm":1},{"ts":1786869900000,"open":"1879.78","high":"1880.31","low":"1879.77","close":"1880.2","volume":"17257.37","vol_ccy":"1725.737","vol_ccy_quote":"3244376.53318","confirm":1},{"ts":1786870800000,"open":"1880.21","high":"1881.28","low":"1880.06","close":"1881.27","volume":"16867.25","vol_ccy":"1686.725","vol_ccy_quote":"3171938.90351","confirm":1},{"ts":1786871700000,"open":"1881.28","high":"1881.7","low":"1880.96","close":"1880.96","volume":"44137.94","vol_ccy":"4413.794","vol_ccy_quote":"8303497.5329","confirm":1},{"ts":1786872600000,"open":"1880.96","high":"1881.37","low":"1879.1","close":"1879.17","volume":"32086.26","vol_ccy":"3208.626","vol_ccy_quote":"6032150.91364","confirm":1},{"ts":1786873500000,"open":"1879.16","high":"1880.71","low":"1878.5","close":"1879.61","volume":"58287.84","vol_ccy":"5828.784","vol_ccy_quote":"10954629.87196","confirm":1},{"ts":1786874400000,"open":"1879.61","high":"1880","low":"1878.81","close":"1878.89","volume":"39577.67","vol_ccy":"3957.767","vol_ccy_quote":"7437846.36526","confirm":1},{"ts":1786875300000,"open":"1878.88","high":"1879.93","low":"1878.88","close":"1879.92","volume":"40440.4","vol_ccy":"4044.04","vol_ccy_quote":"7599951.59946","confirm":1},{"ts":1786876200000,"open":"1879.93","high":"1880.1","low":"1879.5","close":"1880.1","volume":"15136.42","vol_ccy":"1513.642","vol_ccy_quote":"2845469.63153","confirm":1},{"ts":1786877100000,"open":"1880.09","high":"1880.54","low":"1880.09","close":"1880.25","volume":"16134.58","vol_ccy":"1613.458","vol_ccy_quote":"3033866.54321","confirm":1},{"ts":1786878000000,"open":"1880.26","high":"1880.57","low":"1880.05","close":"1880.38","volume":"14907.8","vol_ccy":"1490.78","vol_ccy_quote":"2803158.69826","confirm":1},{"ts":1786878900000,"open":"1880.38","high":"1880.39","low":"1879.7","close":"1880.09","volume":"16807.94","vol_ccy":"1680.794","vol_ccy_quote":"3159753.59798","confirm":1},{"ts":1786879800000,"open":"1880.08","high":"1880.23","low":"1879.7","close":"1879.7","volume":"10872.81","vol_ccy":"1087.281","vol_ccy_quote":"2044082.13159","confirm":1},{"ts":1786880700000,"open":"1879.7","high":"1880.16","low":"1879.36","close":"1880.15","volume":"22601.46","vol_ccy":"2260.146","vol_ccy_quote":"4248180.86284","confirm":1},{"ts":1786881600000,"open":"1880.15","high":"1880.16","low":"1879.3","close":"1879.3","volume":"25102.51","vol_ccy":"2510.251","vol_ccy_quote":"4718765.38973","confirm":1},{"ts":1786882500000,"open":"1879.29","high":"1880.01","low":"1879.06","close":"1880.01","volume":"19214.03","vol_ccy":"1921.403","vol_ccy_quote":"3611185.98931","confirm":1},{"ts":1786883400000,"open":"1880","high":"1880.01","low":"1878.58","close":"1878.88","volume":"31731.65","vol_ccy":"3173.165","vol_ccy_quote":"5962499.28113","confirm":1},{"ts":1786884300000,"open":"1878.88","high":"1879.55","low":"1878.87","close":"1879.17","volume":"32089.06","vol_ccy":"3208.906","vol_ccy_quote":"6029782.74458","confirm":1},{"ts":1786885200000,"open":"1879.18","high":"1880.55","low":"1879.17","close":"1880.09","volume":"46551.71","vol_ccy":"4655.171","vol_ccy_quote":"8752120.17883","confirm":1},{"ts":1786886100000,"open":"1880.09","high":"1880.86","low":"1880.09","close":"1880.4","volume":"22561.45","vol_ccy":"2256.145","vol_ccy_quote":"4242491.32631","confirm":1},{"ts":1786887000000,"open":"1880.4","high":"1881.33","low":"1880.1","close":"1880.9","volume":"44181.01","vol_ccy":"4418.101","vol_ccy_quote":"8310041.88525","confirm":1},{"ts":1786887900000,"open":"1880.89","high":"1881.15","low":"1880.51","close":"1881.11","volume":"24644.34","vol_ccy":"2464.434","vol_ccy_quote":"4635365.10545","confirm":1},{"ts":1786888800000,"open":"1881.12","high":"1881.96","low":"1881.12","close":"1881.7","volume":"38842.86","vol_ccy":"3884.286","vol_ccy_quote":"7308410.0343","confirm":1},{"ts":1786889700000,"open":"1881.7","high":"1883.61","low":"1881","close":"1881.08","volume":"104948.54","vol_ccy":"10494.854","vol_ccy_quote":"19756428.35854","confirm":1},{"ts":1786890600000,"open":"1881.08","high":"1882.76","low":"1880.89","close":"1881.9","volume":"43675.24","vol_ccy":"4367.524","vol_ccy_quote":"8218508.87085","confirm":1},{"ts":1786891500000,"open":"1881.9","high":"1882.64","low":"1881.89","close":"1882.64","volume":"27426.74","vol_ccy":"2742.674","vol_ccy_quote":"5162308.58876","confirm":1},{"ts":1786892400000,"open":"1882.64","high":"1882.97","low":"1882.42","close":"1882.56","volume":"32587.66","vol_ccy":"3258.766","vol_ccy_quote":"6135276.66669","confirm":1},{"ts":1786893300000,"open":"1882.55","high":"1883","low":"1882.55","close":"1882.97","volume":"24868.52","vol_ccy":"2486.852","vol_ccy_quote":"4682526.9328","confirm":1},{"ts":1786894200000,"open":"1882.98","high":"1884","low":"1881.5","close":"1881.64","volume":"92373.36","vol_ccy":"9237.336","vol_ccy_quote":"17396643.45876","confirm":1},{"ts":1786895100000,"open":"1881.65","high":"1883.78","low":"1881.65","close":"1883.05","volume":"41312.14","vol_ccy":"4131.214","vol_ccy_quote":"7779374.29802","confirm":1},{"ts":1786896000000,"open":"1883.05","high":"1884.69","low":"1883.05","close":"1884.64","volume":"88236.51","vol_ccy":"8823.651","vol_ccy_quote":"16622944.52813","confirm":1},{"ts":1786896900000,"open":"1884.63","high":"1888.32","low":"1884.35","close":"1887.2","volume":"352748.32","vol_ccy":"35274.832","vol_ccy_quote":"66554078.80949","confirm":1},{"ts":1786897800000,"open":"1887.2","high":"1891.9","low":"1887.2","close":"1889.25","volume":"380408.28","vol_ccy":"38040.828","vol_ccy_quote":"71893039.53372","confirm":1},{"ts":1786898700000,"open":"1889.24","high":"1889.87","low":"1887.28","close":"1888.56","volume":"117587.08","vol_ccy":"11758.708","vol_ccy_quote":"22210722.26603","confirm":1},{"ts":1786899600000,"open":"1888.57","high":"1890.34","low":"1886.61","close":"1887.22","volume":"128471.65","vol_ccy":"12847.165","vol_ccy_quote":"24257621.18462","confirm":1},{"ts":1786900500000,"open":"1887.22","high":"1887.22","low":"1885.42","close":"1886.37","volume":"89502.33","vol_ccy":"8950.233","vol_ccy_quote":"16880993.56836","confirm":1},{"ts":1786901400000,"open":"1886.37","high":"1886.37","low":"1882.77","close":"1884.01","volume":"157308.47","vol_ccy":"15730.847","vol_ccy_quote":"29647074.83379","confirm":1},{"ts":1786902300000,"open":"1884","high":"1885.68","low":"1884","close":"1884.3","volume":"61561.83","vol_ccy":"6156.183","vol_ccy_quote":"11604393.98006","confirm":1},{"ts":1786903200000,"open":"1884.3","high":"1885.23","low":"1881.53","close":"1883.95","volume":"113720.81","vol_ccy":"11372.081","vol_ccy_quote":"21417319.53382","confirm":1},{"ts":1786904100000,"open":"1883.96","high":"1885.81","low":"1883.92","close":"1885.45","volume":"37224.89","vol_ccy":"3722.489","vol_ccy_quote":"7016670.97701","confirm":1},{"ts":1786905000000,"open":"1885.46","high":"1885.81","low":"1883.71","close":"1884.32","volume":"35136.14","vol_ccy":"3513.614","vol_ccy_quote":"6621700.27033","confirm":1},{"ts":1786905900000,"open":"1884.33","high":"1885.25","low":"1884.32","close":"1884.84","volume":"16736.12","vol_ccy":"1673.612","vol_ccy_quote":"3154444.25394","confirm":1},{"ts":1786906800000,"open":"1884.85","high":"1886.42","low":"1884.8","close":"1885.8","volume":"40212.8","vol_ccy":"4021.28","vol_ccy_quote":"7584158.05885","confirm":1},{"ts":1786907700000,"open":"1885.81","high":"1887.2","low":"1885.46","close":"1887.2","volume":"28223.63","vol_ccy":"2822.363","vol_ccy_quote":"5323994.54324","confirm":1},{"ts":1786908600000,"open":"1887.21","high":"1888.32","low":"1884.5","close":"1884.91","volume":"63222.41","vol_ccy":"6322.241","vol_ccy_quote":"11930422.30318","confirm":1},{"ts":1786909500000,"open":"1884.92","high":"1885.77","low":"1883.55","close":"1885.11","volume":"58169.07","vol_ccy":"5816.907","vol_ccy_quote":"10961464.63128","confirm":1},{"ts":1786910400000,"open":"1885.11","high":"1886.44","low":"1884.71","close":"1886.12","volume":"29726.62","vol_ccy":"2972.662","vol_ccy_quote":"5605324.94079","confirm":1},{"ts":1786911300000,"open":"1886.12","high":"1886.78","low":"1885.1","close":"1885.49","volume":"27030.52","vol_ccy":"2703.052","vol_ccy_quote":"5098274.37537","confirm":1},{"ts":1786912200000,"open":"1885.48","high":"1885.62","low":"1882.2","close":"1883.11","volume":"74278.83","vol_ccy":"7427.883","vol_ccy_quote":"13993121.32692","confirm":1},{"ts":1786913100000,"open":"1883.1","high":"1883.6","low":"1880.59","close":"1881.08","volume":"98559.76","vol_ccy":"9855.976","vol_ccy_quote":"18545584.3073","confirm":1},{"ts":1786914000000,"open":"1881.07","high":"1882.4","low":"1879.55","close":"1881.25","volume":"110178.36","vol_ccy":"11017.836","vol_ccy_quote":"20721897.9817","confirm":1},{"ts":1786914900000,"open":"1881.24","high":"1882.13","low":"1878.39","close":"1879.31","volume":"85541.62","vol_ccy":"8554.162","vol_ccy_quote":"16080496.79167","confirm":1},{"ts":1786915800000,"open":"1879.32","high":"1880.63","low":"1868","close":"1873.69","volume":"608114.04","vol_ccy":"60811.404","vol_ccy_quote":"113892761.80466","confirm":1},{"ts":1786916700000,"open":"1873.68","high":"1876.11","low":"1871","close":"1874.6","volume":"138755.75","vol_ccy":"13875.575","vol_ccy_quote":"26007427.02785","confirm":1},{"ts":1786917600000,"open":"1874.6","high":"1877.21","low":"1869.7","close":"1876.95","volume":"298845.82","vol_ccy":"29884.582","vol_ccy_quote":"55994621.37659","confirm":1},{"ts":1786918500000,"open":"1876.95","high":"1877.47","low":"1873.73","close":"1874.65","volume":"85060.45","vol_ccy":"8506.045","vol_ccy_quote":"15955277.91855","confirm":1},{"ts":1786919400000,"open":"1874.66","high":"1874.67","low":"1868.41","close":"1872.73","volume":"257112.65","vol_ccy":"25711.265","vol_ccy_quote":"48107904.32017","confirm":1},{"ts":1786920300000,"open":"1872.73","high":"1875.56","low":"1871.6","close":"1875.48","volume":"98172.72","vol_ccy":"9817.272","vol_ccy_quote":"18393939.18629","confirm":1},{"ts":1786921200000,"open":"1875.48","high":"1876.98","low":"1873.03","close":"1873.04","volume":"102446.93","vol_ccy":"10244.693","vol_ccy_quote":"19214035.42149","confirm":1},{"ts":1786922100000,"open":"1873.04","high":"1875.6","low":"1873.04","close":"1873.3","volume":"71356.3","vol_ccy":"7135.63","vol_ccy_quote":"13372817.44403","confirm":1},{"ts":1786923000000,"open":"1873.3","high":"1875.72","low":"1872.78","close":"1875.49","volume":"75963.27","vol_ccy":"7596.327","vol_ccy_quote":"14236526.30361","confirm":1},{"ts":1786923900000,"open":"1875.48","high":"1876.59","low":"1874.6","close":"1875.32","volume":"66282.97","vol_ccy":"6628.297","vol_ccy_quote":"12432254.62173","confirm":1},{"ts":1786924800000,"open":"1875.32","high":"1876.15","low":"1873.65","close":"1875.12","volume":"92141.15","vol_ccy":"9214.115","vol_ccy_quote":"17275755.75056","confirm":1},{"ts":1786925700000,"open":"1875.12","high":"1876.14","low":"1871.71","close":"1876.12","volume":"120006.64","vol_ccy":"12000.664","vol_ccy_quote":"22484523.86286","confirm":1},{"ts":1786926600000,"open":"1876.12","high":"1877.37","low":"1872.54","close":"1877.3","volume":"111265","vol_ccy":"11126.5","vol_ccy_quote":"20855460.77128","confirm":1},{"ts":1786927500000,"open":"1877.3","high":"1879.69","low":"1874.25","close":"1878.2","volume":"168357.02","vol_ccy":"16835.702","vol_ccy_quote":"31605877.87807","confirm":1},{"ts":1786928400000,"open":"1878.2","high":"1896.33","low":"1877.47","close":"1888.69","volume":"1342536.86","vol_ccy":"134253.686","vol_ccy_quote":"253642940.8344","confirm":1},{"ts":1786929300000,"open":"1888.69","high":"1895.67","low":"1887.7","close":"1893.7","volume":"483709.98","vol_ccy":"48370.998","vol_ccy_quote":"91543762.55494","confirm":1},{"ts":1786930200000,"open":"1893.7","high":"1896.55","low":"1891.72","close":"1893.89","volume":"299347.52","vol_ccy":"29934.752","vol_ccy_quote":"56700657.39062","confirm":1},{"ts":1786931100000,"open":"1893.88","high":"1894.81","low":"1890.52","close":"1890.62","volume":"157559","vol_ccy":"15755.9","vol_ccy_quote":"29810176.2014","confirm":1},{"ts":1786932000000,"open":"1890.62","high":"1892.1","low":"1887.8","close":"1889.34","volume":"189204.83","vol_ccy":"18920.483","vol_ccy_quote":"35744704.90549","confirm":1},{"ts":1786932900000,"open":"1889.34","high":"1894.23","low":"1888.09","close":"1892.83","volume":"204198.58","vol_ccy":"20419.858","vol_ccy_quote":"38617920.11939","confirm":1},{"ts":1786933800000,"open":"1892.83","high":"1896.22","low":"1891.4","close":"1894.98","volume":"254333.75","vol_ccy":"25433.375","vol_ccy_quote":"48186249.32408","confirm":1},{"ts":1786934700000,"open":"1894.98","high":"1907.65","low":"1894.49","close":"1901.62","volume":"1300443.68","vol_ccy":"130044.368","vol_ccy_quote":"247337050.81568","confirm":1},{"ts":1786935600000,"open":"1901.61","high":"1903.69","low":"1901","close":"1901.99","volume":"252511.44","vol_ccy":"25251.144","vol_ccy_quote":"48034128.051","confirm":1},{"ts":1786936500000,"open":"1902","high":"1902.57","low":"1897.46","close":"1897.83","volume":"259963.48","vol_ccy":"25996.348","vol_ccy_quote":"49368495.61696","confirm":1},{"ts":1786937400000,"open":"1897.83","high":"1899.95","low":"1897.13","close":"1899.06","volume":"146149.86","vol_ccy":"14614.986","vol_ccy_quote":"27742894.11587","confirm":1},{"ts":1786938300000,"open":"1899.07","high":"1902.23","low":"1898.56","close":"1900.09","volume":"156626.41","vol_ccy":"15662.641","vol_ccy_quote":"29770009.71645","confirm":1},{"ts":1786939200000,"open":"1900.08","high":"1903.79","low":"1900.08","close":"1902.91","volume":"130599.8","vol_ccy":"13059.98","vol_ccy_quote":"24847267.47798","confirm":1},{"ts":1786940100000,"open":"1902.91","high":"1903.97","low":"1901.57","close":"1901.77","volume":"122778.54","vol_ccy":"12277.854","vol_ccy_quote":"23359134.03788","confirm":1},{"ts":1786941000000,"open":"1901.78","high":"1902.4","low":"1900.36","close":"1901.51","volume":"96159.92","vol_ccy":"9615.992","vol_ccy_quote":"18283707.72278","confirm":1},{"ts":1786941900000,"open":"1901.52","high":"1903.72","low":"1901.37","close":"1902.48","volume":"94489.93","vol_ccy":"9448.993","vol_ccy_quote":"17976872.70288","confirm":1},{"ts":1786942800000,"open":"1902.48","high":"1902.65","low":"1899.1","close":"1900.56","volume":"127516.78","vol_ccy":"12751.678","vol_ccy_quote":"24238487.72102","confirm":1},{"ts":1786943700000,"open":"1900.56","high":"1903","low":"1900.13","close":"1900.39","volume":"131748.71","vol_ccy":"13174.871","vol_ccy_quote":"25056315.31022","confirm":1},{"ts":1786944600000,"open":"1900.39","high":"1900.46","low":"1897.4","close":"1898","volume":"208971.13","vol_ccy":"20897.113","vol_ccy_quote":"39670662.70765","confirm":1},{"ts":1786945500000,"open":"1897.99","high":"1899.48","low":"1897.66","close":"1898.82","volume":"105047.07","vol_ccy":"10504.707","vol_ccy_quote":"19942889.63384","confirm":1},{"ts":1786946400000,"open":"1898.82","high":"1900.46","low":"1897.08","close":"1900.23","volume":"186855.05","vol_ccy":"18685.505","vol_ccy_quote":"35487152.84622","confirm":1},{"ts":1786947300000,"open":"1900.22","high":"1901","low":"1899.02","close":"1900.5","volume":"105383.63","vol_ccy":"10538.363","vol_ccy_quote":"20025997.19791","confirm":1},{"ts":1786948200000,"open":"1900.5","high":"1902.2","low":"1899.86","close":"1902.19","volume":"122337.22","vol_ccy":"12233.722","vol_ccy_quote":"23262590.57723","confirm":1},{"ts":1786949100000,"open":"1902.2","high":"1911.8","low":"1902.19","close":"1905.94","volume":"916076.94","vol_ccy":"91607.694","vol_ccy_quote":"174740164.15551","confirm":1},{"ts":1786950000000,"open":"1905.93","high":"1906.92","low":"1902.01","close":"1904.08","volume":"555354.42","vol_ccy":"55535.442","vol_ccy_quote":"105758375.0465","confirm":1},{"ts":1786950900000,"open":"1904.09","high":"1904.87","low":"1901.21","close":"1904.34","volume":"123994.62","vol_ccy":"12399.462","vol_ccy_quote":"23600153.26246","confirm":1},{"ts":1786951800000,"open":"1904.33","high":"1904.34","low":"1901.36","close":"1901.52","volume":"100186.36","vol_ccy":"10018.636","vol_ccy_quote":"19057328.51806","confirm":1},{"ts":1786952700000,"open":"1901.52","high":"1901.85","low":"1899.81","close":"1899.99","volume":"117392.74","vol_ccy":"11739.274","vol_ccy_quote":"22312225.90428","confirm":1},{"ts":1786953600000,"open":"1900","high":"1900.89","low":"1891.44","close":"1894.94","volume":"576322.09","vol_ccy":"57632.209","vol_ccy_quote":"109249887.41462","confirm":1},{"ts":1786954500000,"open":"1894.94","high":"1895.99","low":"1890.5","close":"1894.74","volume":"359318.38","vol_ccy":"35931.838","vol_ccy_quote":"68028449.96527","confirm":1},{"ts":1786955400000,"open":"1894.75","high":"1894.93","low":"1892.12","close":"1892.77","volume":"139254.27","vol_ccy":"13925.427","vol_ccy_quote":"26367506.87472","confirm":1},{"ts":1786956300000,"open":"1892.76","high":"1894.95","low":"1891","close":"1893.67","volume":"390905.53","vol_ccy":"39090.553","vol_ccy_quote":"74010593.9174","confirm":1},{"ts":1786957200000,"open":"1893.66","high":"1896.76","low":"1893.66","close":"1896.11","volume":"225129.75","vol_ccy":"22512.975","vol_ccy_quote":"42666243.92475","confirm":1},{"ts":1786958100000,"open":"1896.11","high":"1896.76","low":"1893.33","close":"1895.16","volume":"109539.22","vol_ccy":"10953.922","vol_ccy_quote":"20758028.56515","confirm":1},{"ts":1786959000000,"open":"1895.16","high":"1895.2","low":"1892.81","close":"1893.14","volume":"61221.46","vol_ccy":"6122.146","vol_ccy_quote":"11592838.2723","confirm":1},{"ts":1786959900000,"open":"1893.14","high":"1894.09","low":"1892.44","close":"1893.31","volume":"90195.06","vol_ccy":"9019.506","vol_ccy_quote":"17075754.5835","confirm":1},{"ts":1786960800000,"open":"1893.3","high":"1893.81","low":"1891.74","close":"1893.11","volume":"108822.86","vol_ccy":"10882.286","vol_ccy_quote":"20597507.196","confirm":1},{"ts":1786961700000,"open":"1893.11","high":"1898.31","low":"1891.5","close":"1898.27","volume":"165733.81","vol_ccy":"16573.381","vol_ccy_quote":"31392166.8651","confirm":1},{"ts":1786962600000,"open":"1898.26","high":"1906.6","low":"1897.52","close":"1906.59","volume":"479079.85","vol_ccy":"47907.985","vol_ccy_quote":"91113878.25792","confirm":1},{"ts":1786963500000,"open":"1906.59","high":"1908.9","low":"1903.67","close":"1906.19","volume":"427739.78","vol_ccy":"42773.978","vol_ccy_quote":"81530057.86106","confirm":1},{"ts":1786964400000,"open":"1906.19","high":"1906.9","low":"1904.75","close":"1906.28","volume":"149487.49","vol_ccy":"14948.749","vol_ccy_quote":"28490096.45142","confirm":1},{"ts":1786965300000,"open":"1906.28","high":"1906.5","low":"1904.18","close":"1905.12","volume":"124679.73","vol_ccy":"12467.973","vol_ccy_quote":"23754435.07982","confirm":1},{"ts":1786966200000,"open":"1905.11","high":"1906.4","low":"1904.6","close":"1905.01","volume":"96515.28","vol_ccy":"9651.528","vol_ccy_quote":"18389796.7696","confirm":1},{"ts":1786967100000,"open":"1905.01","high":"1908","low":"1903.04","close":"1903.56","volume":"222887.35","vol_ccy":"22288.735","vol_ccy_quote":"42461727.54655","confirm":1},{"ts":1786968000000,"open":"1903.56","high":"1905.77","low":"1901.43","close":"1903.6","volume":"205614.05","vol_ccy":"20561.405","vol_ccy_quote":"39132525.85082","confirm":1},{"ts":1786968900000,"open":"1903.61","high":"1903.61","low":"1897.19","close":"1898.14","volume":"304257.54","vol_ccy":"30425.754","vol_ccy_quote":"57821041.45995","confirm":1},{"ts":1786969800000,"open":"1898.14","high":"1900.34","low":"1895.4","close":"1897.47","volume":"215636.66","vol_ccy":"21563.666","vol_ccy_quote":"40925318.64479","confirm":1},{"ts":1786970700000,"open":"1897.46","high":"1899.29","low":"1896.73","close":"1898.16","volume":"102099.69","vol_ccy":"10209.969","vol_ccy_quote":"19378746.41421","confirm":1},{"ts":1786971600000,"open":"1898.16","high":"1899.98","low":"1896.64","close":"1898.5","volume":"126577.89","vol_ccy":"12657.789","vol_ccy_quote":"24035032.68731","confirm":1},{"ts":1786972500000,"open":"1898.49","high":"1898.49","low":"1895.4","close":"1897.73","volume":"203948.83","vol_ccy":"20394.883","vol_ccy_quote":"38682830.81136","confirm":1},{"ts":1786973400000,"open":"1897.74","high":"1908.44","low":"1896.44","close":"1903.7","volume":"764239.73","vol_ccy":"76423.973","vol_ccy_quote":"145517153.52514","confirm":1},{"ts":1786974300000,"open":"1903.69","high":"1906.85","low":"1901.57","close":"1904","volume":"271534.4","vol_ccy":"27153.44","vol_ccy_quote":"51702679.52999","confirm":1},{"ts":1786975200000,"open":"1904","high":"1904.25","low":"1898.59","close":"1901.47","volume":"230918.79","vol_ccy":"23091.879","vol_ccy_quote":"43902658.2793","confirm":1},{"ts":1786976100000,"open":"1901.46","high":"1903.09","low":"1897.42","close":"1899.01","volume":"193479.13","vol_ccy":"19347.913","vol_ccy_quote":"36750825.56169","confirm":1},{"ts":1786977000000,"open":"1899","high":"1901.88","low":"1897.57","close":"1900.5","volume":"100458.63","vol_ccy":"10045.863","vol_ccy_quote":"19086397.71427","confirm":1},{"ts":1786977900000,"open":"1900.51","high":"1909.99","low":"1900.09","close":"1908.63","volume":"556048.87","vol_ccy":"55604.887","vol_ccy_quote":"106033441.07399","confirm":1},{"ts":1786978800000,"open":"1908.63","high":"1908.8","low":"1903.59","close":"1904.01","volume":"586626.53","vol_ccy":"58662.653","vol_ccy_quote":"111844909.06271","confirm":1},{"ts":1786979700000,"open":"1904","high":"1909.98","low":"1903.61","close":"1908.35","volume":"282734.37","vol_ccy":"28273.437","vol_ccy_quote":"53915749.09303","confirm":1},{"ts":1786980600000,"open":"1908.36","high":"1909.58","low":"1906.04","close":"1908.57","volume":"260167.4","vol_ccy":"26016.74","vol_ccy_quote":"49637877.35038","confirm":1},{"ts":1786981500000,"open":"1908.57","high":"1914.85","low":"1908.34","close":"1912.23","volume":"562525.29","vol_ccy":"56252.529","vol_ccy_quote":"107550863.14104","confirm":1},{"ts":1786982400000,"open":"1912.23","high":"1913","low":"1907.23","close":"1908.01","volume":"298384.73","vol_ccy":"29838.473","vol_ccy_quote":"56980664.6542","confirm":1},{"ts":1786983300000,"open":"1908.02","high":"1909.86","low":"1907.14","close":"1907.14","volume":"108353.3","vol_ccy":"10835.33","vol_ccy_quote":"20675255.84238","confirm":1},{"ts":1786984200000,"open":"1907.14","high":"1909.96","low":"1906.61","close":"1906.62","volume":"110858.23","vol_ccy":"11085.823","vol_ccy_quote":"21155157.07397","confirm":1},{"ts":1786985100000,"open":"1906.61","high":"1908.23","low":"1904.3","close":"1906.07","volume":"137016.32","vol_ccy":"13701.632","vol_ccy_quote":"26116476.93157","confirm":1},{"ts":1786986000000,"open":"1906.06","high":"1906.24","low":"1904.01","close":"1904.16","volume":"159081.76","vol_ccy":"15908.176","vol_ccy_quote":"30307115.55646","confirm":1},{"ts":1786986900000,"open":"1904.17","high":"1913.24","low":"1904.06","close":"1907.68","volume":"335645.28","vol_ccy":"33564.528","vol_ccy_quote":"64104364.97221","confirm":1},{"ts":1786987800000,"open":"1907.68","high":"1908.65","low":"1903.1","close":"1906.74","volume":"191088.3","vol_ccy":"19108.83","vol_ccy_quote":"36422381.5712","confirm":1},{"ts":1786988700000,"open":"1906.75","high":"1908.96","low":"1906.74","close":"1907.86","volume":"77936.42","vol_ccy":"7793.642","vol_ccy_quote":"14869587.08958","confirm":1},{"ts":1786989600000,"open":"1907.85","high":"1908.97","low":"1906.25","close":"1907.71","volume":"64090.98","vol_ccy":"6409.098","vol_ccy_quote":"12223893.48444","confirm":1},{"ts":1786990500000,"open":"1907.7","high":"1912","low":"1907.5","close":"1909.56","volume":"191648.36","vol_ccy":"19164.836","vol_ccy_quote":"36606888.71454","confirm":1},{"ts":1786991400000,"open":"1909.57","high":"1910","low":"1907.52","close":"1909.79","volume":"106144.08","vol_ccy":"10614.408","vol_ccy_quote":"20263613.90128","confirm":1},{"ts":1786992300000,"open":"1909.79","high":"1910.34","low":"1908.23","close":"1909.04","volume":"117612.24","vol_ccy":"11761.224","vol_ccy_quote":"22457134.13302","confirm":1},{"ts":1786993200000,"open":"1909.04","high":"1909.19","low":"1905.83","close":"1905.84","volume":"86574.73","vol_ccy":"8657.473","vol_ccy_quote":"16512217.36701","confirm":1},{"ts":1786994100000,"open":"1905.83","high":"1909.5","low":"1905.71","close":"1908.91","volume":"68778.6","vol_ccy":"6877.86","vol_ccy_quote":"13118676.0787","confirm":1},{"ts":1786995000000,"open":"1908.91","high":"1909.88","low":"1906.83","close":"1908.73","volume":"50506.2","vol_ccy":"5050.62","vol_ccy_quote":"9639556.96405","confirm":1},{"ts":1786995900000,"open":"1908.73","high":"1908.73","low":"1906.23","close":"1906.38","volume":"45213.48","vol_ccy":"4521.348","vol_ccy_quote":"8623389.72795","confirm":1},{"ts":1786996800000,"open":"1906.38","high":"1906.67","low":"1905","close":"1905.73","volume":"77619.8","vol_ccy":"7761.98","vol_ccy_quote":"14791658.65154","confirm":1},{"ts":1786997700000,"open":"1905.74","high":"1908.33","low":"1904.04","close":"1907.96","volume":"65692.25","vol_ccy":"6569.225","vol_ccy_quote":"12517586.09017","confirm":1},{"ts":1786998600000,"open":"1907.96","high":"1909.71","low":"1906.28","close":"1909.71","volume":"62657.17","vol_ccy":"6265.717","vol_ccy_quote":"11954397.53562","confirm":1},{"ts":1786999500000,"open":"1909.7","high":"1909.87","low":"1904.55","close":"1905.84","volume":"86607.49","vol_ccy":"8660.749","vol_ccy_quote":"16514315.0273","confirm":1},{"ts":1787000400000,"open":"1905.84","high":"1907.95","low":"1905.3","close":"1907.33","volume":"47357.93","vol_ccy":"4735.793","vol_ccy_quote":"9030042.59316","confirm":1},{"ts":1787001300000,"open":"1907.32","high":"1907.76","low":"1905.25","close":"1905.28","volume":"40144.34","vol_ccy":"4014.434","vol_ccy_quote":"7652020.09688","confirm":1},{"ts":1787002200000,"open":"1905.28","high":"1906.83","low":"1905.1","close":"1905.43","volume":"43032.07","vol_ccy":"4303.207","vol_ccy_quote":"8200599.8385","confirm":1},{"ts":1787003100000,"open":"1905.43","high":"1906","low":"1905.2","close":"1905.49","volume":"35918.4","vol_ccy":"3591.84","vol_ccy_quote":"6844422.12135","confirm":1},{"ts":1787004000000,"open":"1905.48","high":"1907","low":"1904.2","close":"1904.45","volume":"60528.01","vol_ccy":"6052.801","vol_ccy_quote":"11532183.99637","confirm":1},{"ts":1787004900000,"open":"1904.44","high":"1905.17","low":"1902.5","close":"1903.27","volume":"69017.89","vol_ccy":"6901.789","vol_ccy_quote":"13138300.13823","confirm":1},{"ts":1787005800000,"open":"1903.27","high":"1904.41","low":"1902.74","close":"1903.71","volume":"53148.68","vol_ccy":"5314.868","vol_ccy_quote":"10115652.18332","confirm":1},{"ts":1787006700000,"open":"1903.7","high":"1903.99","low":"1903.3","close":"1903.63","volume":"37608.94","vol_ccy":"3760.894","vol_ccy_quote":"7159279.30605","confirm":1},{"ts":1787007600000,"open":"1903.62","high":"1907.84","low":"1903.1","close":"1907.33","volume":"92707.8","vol_ccy":"9270.78","vol_ccy_quote":"17665316.41147","confirm":1},{"ts":1787008500000,"open":"1907.32","high":"1914.62","low":"1907.32","close":"1914.57","volume":"179391.61","vol_ccy":"17939.161","vol_ccy_quote":"34295801.3744","confirm":1},{"ts":1787009400000,"open":"1914.57","high":"1917.99","low":"1911.56","close":"1911.57","volume":"515490.5","vol_ccy":"51549.05","vol_ccy_quote":"98736077.11779","confirm":1},{"ts":1787010300000,"open":"1911.56","high":"1913.75","low":"1911.28","close":"1912.81","volume":"103285.84","vol_ccy":"10328.584","vol_ccy_quote":"19755455.30772","confirm":1},{"ts":1787011200000,"open":"1912.81","high":"1913.56","low":"1909.36","close":"1909.98","volume":"156722.24","vol_ccy":"15672.224","vol_ccy_quote":"29944895.83015","confirm":1},{"ts":1787012100000,"open":"1909.99","high":"1912.27","low":"1909.87","close":"1911.19","volume":"74798.2","vol_ccy":"7479.82","vol_ccy_quote":"14294359.50151","confirm":1},{"ts":1787013000000,"open":"1911.19","high":"1911.24","low":"1907.69","close":"1909","volume":"100122.82","vol_ccy":"10012.282","vol_ccy_quote":"19117425.79812","confirm":1},{"ts":1787013900000,"open":"1908.99","high":"1909.4","low":"1908.02","close":"1909.21","volume":"80864.99","vol_ccy":"8086.499","vol_ccy_quote":"15433982.46668","confirm":1},{"ts":1787014800000,"open":"1909.21","high":"1909.42","low":"1905.29","close":"1907.32","volume":"131299.5","vol_ccy":"13129.95","vol_ccy_quote":"25042591.46142","confirm":1},{"ts":1787015700000,"open":"1907.32","high":"1907.74","low":"1906.03","close":"1906.55","volume":"54747.51","vol_ccy":"5474.751","vol_ccy_quote":"10438517.93064","confirm":1},{"ts":1787016600000,"open":"1906.55","high":"1907.09","low":"1903.16","close":"1904.44","volume":"141449.97","vol_ccy":"14144.997","vol_ccy_quote":"26946316.57246","confirm":1},{"ts":1787017500000,"open":"1904.43","high":"1904.43","low":"1898.6","close":"1900.77","volume":"467624.35","vol_ccy":"46762.435","vol_ccy_quote":"88894421.06173","confirm":1},{"ts":1787018400000,"open":"1900.77","high":"1902.77","low":"1898.73","close":"1898.84","volume":"253339.54","vol_ccy":"25333.954","vol_ccy_quote":"48150195.29172","confirm":1},{"ts":1787019300000,"open":"1898.84","high":"1899.84","low":"1896.72","close":"1896.97","volume":"203752.51","vol_ccy":"20375.251","vol_ccy_quote":"38680115.81027","confirm":1},{"ts":1787020200000,"open":"1896.97","high":"1897.69","low":"1893.26","close":"1893.8","volume":"445408.43","vol_ccy":"44540.843","vol_ccy_quote":"84437175.33244","confirm":1},{"ts":1787021100000,"open":"1893.8","high":"1895.88","low":"1888.11","close":"1892.5","volume":"892926.2","vol_ccy":"89292.62","vol_ccy_quote":"168918513.21655","confirm":1},{"ts":1787022000000,"open":"1892.5","high":"1894.5","low":"1890.45","close":"1890.8","volume":"209508.17","vol_ccy":"20950.817","vol_ccy_quote":"39649439.27897","confirm":1},{"ts":1787022900000,"open":"1890.81","high":"1893.21","low":"1888.36","close":"1890.4","volume":"304594.12","vol_ccy":"30459.412","vol_ccy_quote":"57585067.36446","confirm":1},{"ts":1787023800000,"open":"1890.39","high":"1895","low":"1884.78","close":"1894.77","volume":"963782.19","vol_ccy":"96378.219","vol_ccy_quote":"182136504.47224","confirm":1},{"ts":1787024700000,"open":"1894.78","high":"1895.01","low":"1893","close":"1893.89","volume":"266811.91","vol_ccy":"26681.191","vol_ccy_quote":"50534393.51195","confirm":1},{"ts":1787025600000,"open":"1893.89","high":"1894.96","low":"1890.6","close":"1894.28","volume":"203820.9","vol_ccy":"20382.09","vol_ccy_quote":"38576907.54849","confirm":1},{"ts":1787026500000,"open":"1894.28","high":"1894.28","low":"1892.88","close":"1894.28","volume":"73032.99","vol_ccy":"7303.299","vol_ccy_quote":"13829286.37344","confirm":1},{"ts":1787027400000,"open":"1894.28","high":"1896.71","low":"1894.2","close":"1896","volume":"179366.9","vol_ccy":"17936.69","vol_ccy_quote":"34005269.97711","confirm":1},{"ts":1787028300000,"open":"1896","high":"1896.8","low":"1895","close":"1895.75","volume":"74470.67","vol_ccy":"7447.067","vol_ccy_quote":"14117582.57751","confirm":1},{"ts":1787029200000,"open":"1895.75","high":"1897.8","low":"1894.32","close":"1896.93","volume":"130746.09","vol_ccy":"13074.609","vol_ccy_quote":"24790214.74568","confirm":1},{"ts":1787030100000,"open":"1896.94","high":"1897.71","low":"1894.86","close":"1895.21","volume":"97105.57","vol_ccy":"9710.557","vol_ccy_quote":"18414548.53484","confirm":1},{"ts":1787031000000,"open":"1895.21","high":"1896.04","low":"1891.73","close":"1895.92","volume":"149605.59","vol_ccy":"14960.559","vol_ccy_quote":"28328635.17157","confirm":1},{"ts":1787031900000,"open":"1895.92","high":"1895.92","low":"1894.17","close":"1894.62","volume":"47807.48","vol_ccy":"4780.748","vol_ccy_quote":"9058959.60696","confirm":1},{"ts":1787032800000,"open":"1894.62","high":"1896.24","low":"1892.58","close":"1895.41","volume":"112724.3","vol_ccy":"11272.43","vol_ccy_quote":"21352324.67657","confirm":1},{"ts":1787033700000,"open":"1895.42","high":"1899.76","low":"1895.32","close":"1899.16","volume":"185248.61","vol_ccy":"18524.861","vol_ccy_quote":"35163732.49729","confirm":1},{"ts":1787034600000,"open":"1899.17","high":"1906.01","low":"1899.17","close":"1904.57","volume":"411524.23","vol_ccy":"41152.423","vol_ccy_quote":"78305601.19339","confirm":1},{"ts":1787035500000,"open":"1904.58","high":"1905.25","low":"1900.22","close":"1901.98","volume":"232123.81","vol_ccy":"23212.381","vol_ccy_quote":"44165014.37277","confirm":1},{"ts":1787036400000,"open":"1901.99","high":"1902.5","low":"1900.6","close":"1901.58","volume":"103707.27","vol_ccy":"10370.727","vol_ccy_quote":"19720561.79198","confirm":1},{"ts":1787037300000,"open":"1901.58","high":"1902","low":"1898.52","close":"1898.53","volume":"103543.75","vol_ccy":"10354.375","vol_ccy_quote":"19677331.25057","confirm":1},{"ts":1787038200000,"open":"1898.52","high":"1901.39","low":"1898.04","close":"1899.69","volume":"127536.96","vol_ccy":"12753.696","vol_ccy_quote":"24223125.5743","confirm":1},{"ts":1787039100000,"open":"1899.69","high":"1899.7","low":"1896.3","close":"1897.84","volume":"162306.17","vol_ccy":"16230.617","vol_ccy_quote":"30801982.58585","confirm":1},{"ts":1787040000000,"open":"1897.84","high":"1898.22","low":"1892.72","close":"1896.44","volume":"293356.51","vol_ccy":"29335.651","vol_ccy_quote":"55591280.37265","confirm":1},{"ts":1787040900000,"open":"1896.44","high":"1899.59","low":"1896.36","close":"1897.07","volume":"134849.15","vol_ccy":"13484.915","vol_ccy_quote":"25591757.95624","confirm":1},{"ts":1787041800000,"open":"1897.08","high":"1901.3","low":"1896.67","close":"1899.17","volume":"137674.35","vol_ccy":"13767.435","vol_ccy_quote":"26151982.87678","confirm":1},{"ts":1787042700000,"open":"1899.17","high":"1899.56","low":"1897.25","close":"1899.43","volume":"77819.73","vol_ccy":"7781.973","vol_ccy_quote":"14776384.34827","confirm":1},{"ts":1787043600000,"open":"1899.42","high":"1899.42","low":"1897.22","close":"1898.01","volume":"61508.87","vol_ccy":"6150.887","vol_ccy_quote":"11675120.3316","confirm":1},{"ts":1787044500000,"open":"1898.01","high":"1898.22","low":"1894.6","close":"1895.31","volume":"118936.55","vol_ccy":"11893.655","vol_ccy_quote":"22550278.87544","confirm":1},{"ts":1787045400000,"open":"1895.31","high":"1896.77","low":"1894.86","close":"1895.64","volume":"98340.56","vol_ccy":"9834.056","vol_ccy_quote":"18641538.72575","confirm":1},{"ts":1787046300000,"open":"1895.64","high":"1896.75","low":"1895.04","close":"1896.03","volume":"62110.07","vol_ccy":"6211.007","vol_ccy_quote":"11775348.64589","confirm":1},{"ts":1787047200000,"open":"1896.03","high":"1897.62","low":"1894.12","close":"1895.29","volume":"126077.65","vol_ccy":"12607.765","vol_ccy_quote":"23900087.03253","confirm":1},{"ts":1787048100000,"open":"1895.29","high":"1896.29","low":"1894.51","close":"1895.98","volume":"61770.99","vol_ccy":"6177.099","vol_ccy_quote":"11708859.82548","confirm":1},{"ts":1787049000000,"open":"1895.98","high":"1898.33","low":"1895.98","close":"1896.59","volume":"54339.84","vol_ccy":"5433.984","vol_ccy_quote":"10309062.95961","confirm":1},{"ts":1787049900000,"open":"1896.6","high":"1897.65","low":"1896.59","close":"1897.36","volume":"42593.32","vol_ccy":"4259.332","vol_ccy_quote":"8081445.73174","confirm":1},{"ts":1787050800000,"open":"1897.37","high":"1901.56","low":"1896.92","close":"1901.55","volume":"172464.33","vol_ccy":"17246.433","vol_ccy_quote":"32762312.31832","confirm":1},{"ts":1787051700000,"open":"1901.56","high":"1904.87","low":"1901.39","close":"1903.85","volume":"227809.33","vol_ccy":"22780.933","vol_ccy_quote":"43361900.94774","confirm":1},{"ts":1787052600000,"open":"1903.85","high":"1904.43","low":"1902.83","close":"1903.69","volume":"127469.64","vol_ccy":"12746.964","vol_ccy_quote":"24263138.83872","confirm":1},{"ts":1787053500000,"open":"1903.7","high":"1904.47","low":"1901.4","close":"1902.21","volume":"138894.86","vol_ccy":"13889.486","vol_ccy_quote":"26427847.36456","confirm":1},{"ts":1787054400000,"open":"1902.22","high":"1903.19","low":"1900.09","close":"1900.6","volume":"94501.76","vol_ccy":"9450.176","vol_ccy_quote":"17968506.87938","confirm":1},{"ts":1787055300000,"open":"1900.59","high":"1902.01","low":"1899.7","close":"1900.69","volume":"83495.22","vol_ccy":"8349.522","vol_ccy_quote":"15868464.47626","confirm":1},{"ts":1787056200000,"open":"1900.68","high":"1901","low":"1898.52","close":"1898.64","volume":"84506.89","vol_ccy":"8450.689","vol_ccy_quote":"16052405.63899","confirm":1},{"ts":1787057100000,"open":"1898.65","high":"1900.29","low":"1898.06","close":"1898.51","volume":"83483.28","vol_ccy":"8348.328","vol_ccy_quote":"15855049.77256","confirm":1},{"ts":1787058000000,"open":"1898.5","high":"1898.5","low":"1896.23","close":"1897.29","volume":"139676.03","vol_ccy":"13967.603","vol_ccy_quote":"26498741.16501","confirm":1},{"ts":1787058900000,"open":"1897.3","high":"1897.3","low":"1894.49","close":"1894.98","volume":"171090.49","vol_ccy":"17109.049","vol_ccy_quote":"32436312.51595","confirm":1},{"ts":1787059800000,"open":"1894.98","high":"1899.26","low":"1893.1","close":"1896.36","volume":"421803.54","vol_ccy":"42180.354","vol_ccy_quote":"79963545.47806","confirm":1},{"ts":1787060700000,"open":"1896.35","high":"1899.27","low":"1893.87","close":"1897.04","volume":"169411.75","vol_ccy":"16941.175","vol_ccy_quote":"32127920.96299","confirm":1},{"ts":1787061600000,"open":"1897.04","high":"1901.52","low":"1896.64","close":"1896.98","volume":"253951.6","vol_ccy":"25395.16","vol_ccy_quote":"48227271.52021","confirm":1},{"ts":1787062500000,"open":"1896.97","high":"1919.7","low":"1896.35","close":"1917.34","volume":"1528712.11","vol_ccy":"152871.211","vol_ccy_quote":"292152644.86673","confirm":1},{"ts":1787063400000,"open":"1917.33","high":"1922.25","low":"1910.26","close":"1911.42","volume":"1417774.64","vol_ccy":"141777.464","vol_ccy_quote":"271630828.74013","confirm":1},{"ts":1787064300000,"open":"1911.4","high":"1915","low":"1908.35","close":"1910.16","volume":"327992.91","vol_ccy":"32799.291","vol_ccy_quote":"62692321.4228","confirm":1},{"ts":1787065200000,"open":"1910.16","high":"1915.96","low":"1907","close":"1911.53","volume":"840178.05","vol_ccy":"84017.805","vol_ccy_quote":"160666518.79633","confirm":1},{"ts":1787066100000,"open":"1911.53","high":"1915.97","low":"1911","close":"1914.86","volume":"348108.35","vol_ccy":"34810.835","vol_ccy_quote":"66622124.38305","confirm":1},{"ts":1787067000000,"open":"1914.86","high":"1918.57","low":"1914.19","close":"1916","volume":"380624.74","vol_ccy":"38062.474","vol_ccy_quote":"72959672.17428","confirm":1},{"ts":1787067900000,"open":"1916","high":"1917.67","low":"1914.34","close":"1916.7","volume":"237825.06","vol_ccy":"23782.506","vol_ccy_quote":"45574224.12852","confirm":1},{"ts":1787068800000,"open":"1916.71","high":"1918.39","low":"1913.44","close":"1913.84","volume":"225931.38","vol_ccy":"22593.138","vol_ccy_quote":"43281011.7945","confirm":1},{"ts":1787069700000,"open":"1913.85","high":"1914.89","low":"1912.5","close":"1912.57","volume":"167178.49","vol_ccy":"16717.849","vol_ccy_quote":"31991463.97766","confirm":1},{"ts":1787070600000,"open":"1912.56","high":"1917.95","low":"1911.68","close":"1917.29","volume":"169812.83","vol_ccy":"16981.283","vol_ccy_quote":"32526284.78038","confirm":1},{"ts":1787071500000,"open":"1917.29","high":"1921.5","low":"1916.86","close":"1917.45","volume":"272079.53","vol_ccy":"27207.953","vol_ccy_quote":"52207418.44452","confirm":1},{"ts":1787072400000,"open":"1917.45","high":"1917.69","low":"1913.5","close":"1914.96","volume":"173371.96","vol_ccy":"17337.196","vol_ccy_quote":"33196437.34783","confirm":1},{"ts":1787073300000,"open":"1914.96","high":"1916","low":"1913.36","close":"1915.31","volume":"67200.75","vol_ccy":"6720.075","vol_ccy_quote":"12866573.92721","confirm":1},{"ts":1787074200000,"open":"1915.3","high":"1915.46","low":"1912.01","close":"1913.04","volume":"142437.43","vol_ccy":"14243.743","vol_ccy_quote":"27252224.37191","confirm":1},{"ts":1787075100000,"open":"1913.04","high":"1913.5","low":"1910.34","close":"1910.39","volume":"88203.44","vol_ccy":"8820.344","vol_ccy_quote":"16863815.63462","confirm":1},{"ts":1787076000000,"open":"1910.38","high":"1913.33","low":"1909.41","close":"1913.32","volume":"141538.51","vol_ccy":"14153.851","vol_ccy_quote":"27051922.0186","confirm":1},{"ts":1787076900000,"open":"1913.33","high":"1915.5","low":"1913.2","close":"1915.5","volume":"105834.89","vol_ccy":"10583.489","vol_ccy_quote":"20263917.18379","confirm":1},{"ts":1787077800000,"open":"1915.49","high":"1916.5","low":"1914.88","close":"1914.99","volume":"89757.19","vol_ccy":"8975.719","vol_ccy_quote":"17194550.35014","confirm":1},{"ts":1787078700000,"open":"1914.99","high":"1916.3","low":"1914.6","close":"1915.57","volume":"63517.39","vol_ccy":"6351.739","vol_ccy_quote":"12166677.77378","confirm":1},{"ts":1787079600000,"open":"1915.57","high":"1915.57","low":"1913.2","close":"1913.21","volume":"48185.41","vol_ccy":"4818.541","vol_ccy_quote":"9225128.76823","confirm":1},{"ts":1787080500000,"open":"1913.2","high":"1916.84","low":"1912.27","close":"1915.92","volume":"53491.77","vol_ccy":"5349.177","vol_ccy_quote":"10240612.09496","confirm":1},{"ts":1787081400000,"open":"1915.91","high":"1916","low":"1913.75","close":"1914.1","volume":"46862.63","vol_ccy":"4686.263","vol_ccy_quote":"8973805.66438","confirm":1},{"ts":1787082300000,"open":"1914.09","high":"1914.51","low":"1912.28","close":"1912.61","volume":"55824.75","vol_ccy":"5582.475","vol_ccy_quote":"10681413.48113","confirm":1},{"ts":1787083200000,"open":"1912.61","high":"1914.01","low":"1911.22","close":"1913.75","volume":"117243.71","vol_ccy":"11724.371","vol_ccy_quote":"22423035.72815","confirm":1},{"ts":1787084100000,"open":"1913.74","high":"1913.75","low":"1911.2","close":"1911.98","volume":"74612.94","vol_ccy":"7461.294","vol_ccy_quote":"14266717.70685","confirm":1},{"ts":1787085000000,"open":"1911.99","high":"1914.95","low":"1911.82","close":"1912.81","volume":"61348.72","vol_ccy":"6134.872","vol_ccy_quote":"11741554.11683","confirm":1},{"ts":1787085900000,"open":"1912.81","high":"1913.31","low":"1910.55","close":"1911.88","volume":"65259.5","vol_ccy":"6525.95","vol_ccy_quote":"12476741.37939","confirm":1},{"ts":1787086800000,"open":"1911.89","high":"1914","low":"1911.88","close":"1912.67","volume":"55674.7","vol_ccy":"5567.47","vol_ccy_quote":"10651513.24513","confirm":1},{"ts":1787087700000,"open":"1912.67","high":"1913.19","low":"1911.91","close":"1912.45","volume":"24725.22","vol_ccy":"2472.522","vol_ccy_quote":"4728688.3138","confirm":1},{"ts":1787088600000,"open":"1912.45","high":"1912.6","low":"1910.02","close":"1910.69","volume":"58012.53","vol_ccy":"5801.253","vol_ccy_quote":"11087151.79669","confirm":1},{"ts":1787089500000,"open":"1910.69","high":"1911.5","low":"1910.05","close":"1911.3","volume":"44191.7","vol_ccy":"4419.17","vol_ccy_quote":"8444561.4208","confirm":1},{"ts":1787090400000,"open":"1911.3","high":"1914.14","low":"1910.82","close":"1912.9","volume":"77805.45","vol_ccy":"7780.545","vol_ccy_quote":"14880558.78814","confirm":1},{"ts":1787091300000,"open":"1912.89","high":"1914.27","low":"1912.11","close":"1913.77","volume":"37540.22","vol_ccy":"3754.022","vol_ccy_quote":"7182684.33057","confirm":1},{"ts":1787092200000,"open":"1913.78","high":"1914.64","low":"1912.5","close":"1912.8","volume":"76022.31","vol_ccy":"7602.231","vol_ccy_quote":"14547041.4744","confirm":1},{"ts":1787093100000,"open":"1912.8","high":"1912.99","low":"1911.5","close":"1912.53","volume":"51291.4","vol_ccy":"5129.14","vol_ccy_quote":"9808902.9739","confirm":1},{"ts":1787094000000,"open":"1912.52","high":"1916.21","low":"1912.11","close":"1915.93","volume":"116830.33","vol_ccy":"11683.033","vol_ccy_quote":"22371397.71065","confirm":1},{"ts":1787094900000,"open":"1915.94","high":"1918.45","low":"1915.72","close":"1917.61","volume":"152773.54","vol_ccy":"15277.354","vol_ccy_quote":"29292608.06278","confirm":1},{"ts":1787095800000,"open":"1917.61","high":"1919.33","low":"1917.61","close":"1918.36","volume":"86802.23","vol_ccy":"8680.223","vol_ccy_quote":"16653497.76016","confirm":1},{"ts":1787096700000,"open":"1918.35","high":"1919.24","low":"1915.99","close":"1916.94","volume":"131756.8","vol_ccy":"13175.68","vol_ccy_quote":"25265674.32164","confirm":1},{"ts":1787097600000,"open":"1916.94","high":"1917.9","low":"1911.04","close":"1912.6","volume":"242762.77","vol_ccy":"24276.277","vol_ccy_quote":"46455135.40388","confirm":1},{"ts":1787098500000,"open":"1912.6","high":"1918.3","low":"1911.4","close":"1915.5","volume":"207294.78","vol_ccy":"20729.478","vol_ccy_quote":"39705077.40264","confirm":1},{"ts":1787099400000,"open":"1915.51","high":"1917.09","low":"1912.88","close":"1913.89","volume":"128835.53","vol_ccy":"12883.553","vol_ccy_quote":"24675376.34683","confirm":1},{"ts":1787100300000,"open":"1913.89","high":"1914.9","low":"1912.14","close":"1912.67","volume":"156788.01","vol_ccy":"15678.801","vol_ccy_quote":"29994746.5978","confirm":1},{"ts":1787101200000,"open":"1912.67","high":"1917.33","low":"1912.25","close":"1915.76","volume":"362612.59","vol_ccy":"36261.259","vol_ccy_quote":"69410482.22739","confirm":1},{"ts":1787102100000,"open":"1915.77","high":"1916.09","low":"1911.64","close":"1914.68","volume":"227283.66","vol_ccy":"22728.366","vol_ccy_quote":"43495254.95395","confirm":1},{"ts":1787103000000,"open":"1914.68","high":"1914.93","low":"1911.92","close":"1913.15","volume":"170605.22","vol_ccy":"17060.522","vol_ccy_quote":"32638153.95634","confirm":1},{"ts":1787103900000,"open":"1913.16","high":"1914.4","low":"1912.18","close":"1912.8","volume":"102289.2","vol_ccy":"10228.92","vol_ccy_quote":"19571244.34402","confirm":1},{"ts":1787104800000,"open":"1912.8","high":"1913.35","low":"1910.22","close":"1911.8","volume":"237898.03","vol_ccy":"23789.803","vol_ccy_quote":"45473158.96645","confirm":1},{"ts":1787105700000,"open":"1911.79","high":"1911.98","low":"1906.1","close":"1909.6","volume":"325730.74","vol_ccy":"32573.074","vol_ccy_quote":"62177228.5076","confirm":1},{"ts":1787106600000,"open":"1909.6","high":"1909.94","low":"1907.33","close":"1908.31","volume":"183317.65","vol_ccy":"18331.765","vol_ccy_quote":"34984192.67119","confirm":1},{"ts":1787107500000,"open":"1908.32","high":"1910","low":"1906.67","close":"1907.04","volume":"128515.46","vol_ccy":"12851.546","vol_ccy_quote":"24519516.77812","confirm":1},{"ts":1787108400000,"open":"1907.03","high":"1911.06","low":"1905.04","close":"1910.51","volume":"247078.48","vol_ccy":"24707.848","vol_ccy_quote":"47140340.67423","confirm":1},{"ts":1787109300000,"open":"1910.5","high":"1914.8","low":"1910.5","close":"1911.72","volume":"224781.06","vol_ccy":"22478.106","vol_ccy_quote":"42992777.45342","confirm":1},{"ts":1787110200000,"open":"1911.72","high":"1912.1","low":"1909.8","close":"1911.02","volume":"77519.8","vol_ccy":"7751.98","vol_ccy_quote":"14812690.45793","confirm":1},{"ts":1787111100000,"open":"1911.02","high":"1913.39","low":"1910.33","close":"1911.2","volume":"73683.41","vol_ccy":"7368.341","vol_ccy_quote":"14088342.31116","confirm":1},{"ts":1787112000000,"open":"1911.2","high":"1911.2","low":"1909.43","close":"1909.98","volume":"67057.4","vol_ccy":"6705.74","vol_ccy_quote":"12808980.92181","confirm":1},{"ts":1787112900000,"open":"1909.98","high":"1913.16","low":"1909.97","close":"1911.77","volume":"61706.1","vol_ccy":"6170.61","vol_ccy_quote":"11796952.60666","confirm":1},{"ts":1787113800000,"open":"1911.78","high":"1913.8","low":"1910.43","close":"1910.85","volume":"67056.67","vol_ccy":"6705.667","vol_ccy_quote":"12820032.88259","confirm":1},{"ts":1787114700000,"open":"1910.85","high":"1911.95","low":"1909.19","close":"1909.85","volume":"61451.82","vol_ccy":"6145.182","vol_ccy_quote":"11737991.9871","confirm":1},{"ts":1787115600000,"open":"1909.84","high":"1913.2","low":"1909.62","close":"1912.27","volume":"76421.23","vol_ccy":"7642.123","vol_ccy_quote":"14608187.14961","confirm":1},{"ts":1787116500000,"open":"1912.27","high":"1912.95","low":"1910.18","close":"1912.7","volume":"66369.5","vol_ccy":"6636.95","vol_ccy_quote":"12687070.85156","confirm":1},{"ts":1787117400000,"open":"1912.69","high":"1913.01","low":"1911.15","close":"1911.64","volume":"40910.35","vol_ccy":"4091.035","vol_ccy_quote":"7822067.82856","confirm":1},{"ts":1787118300000,"open":"1911.66","high":"1911.67","low":"1908.9","close":"1909.44","volume":"77215.49","vol_ccy":"7721.549","vol_ccy_quote":"14750987.17716","confirm":1},{"ts":1787119200000,"open":"1909.45","high":"1910.29","low":"1905.17","close":"1906.39","volume":"292117.31","vol_ccy":"29211.731","vol_ccy_quote":"55704779.47689","confirm":1},{"ts":1787120100000,"open":"1906.38","high":"1912.29","low":"1906.38","close":"1910.08","volume":"158638.04","vol_ccy":"15863.804","vol_ccy_quote":"30301184.35764","confirm":1},{"ts":1787121000000,"open":"1910.08","high":"1911.47","low":"1909","close":"1911.32","volume":"88221.07","vol_ccy":"8822.107","vol_ccy_quote":"16853487.99403","confirm":1},{"ts":1787121900000,"open":"1911.32","high":"1916.72","low":"1911.32","close":"1916.71","volume":"343616.17","vol_ccy":"34361.617","vol_ccy_quote":"65787700.0818","confirm":1},{"ts":1787122800000,"open":"1916.71","high":"1920.04","low":"1914.57","close":"1920.03","volume":"418646.08","vol_ccy":"41864.608","vol_ccy_quote":"80270249.40089","confirm":1},{"ts":1787123700000,"open":"1920.03","high":"1920.06","low":"1916.65","close":"1916.84","volume":"220870.24","vol_ccy":"22087.024","vol_ccy_quote":"42363676.58908","confirm":1},{"ts":1787124600000,"open":"1916.84","high":"1920.41","low":"1916.63","close":"1918.69","volume":"261844.09","vol_ccy":"26184.409","vol_ccy_quote":"50254617.77247","confirm":1},{"ts":1787125500000,"open":"1918.7","high":"1919.5","low":"1914.72","close":"1915.02","volume":"258860.8","vol_ccy":"25886.08","vol_ccy_quote":"49613188.36558","confirm":1},{"ts":1787126400000,"open":"1915.02","high":"1917.29","low":"1914.84","close":"1914.91","volume":"120267.96","vol_ccy":"12026.796","vol_ccy_quote":"23041143.42277","confirm":1},{"ts":1787127300000,"open":"1914.92","high":"1916.5","low":"1914.33","close":"1916.44","volume":"73107.13","vol_ccy":"7310.713","vol_ccy_quote":"14003702.23097","confirm":1},{"ts":1787128200000,"open":"1916.45","high":"1929.72","low":"1916.28","close":"1923.3","volume":"1054719.3","vol_ccy":"105471.93","vol_ccy_quote":"202955467.01441","confirm":1},{"ts":1787129100000,"open":"1923.29","high":"1925.49","low":"1920.65","close":"1920.66","volume":"286496.32","vol_ccy":"28649.632","vol_ccy_quote":"55101391.61861","confirm":1},{"ts":1787130000000,"open":"1920.65","high":"1923.14","low":"1920.44","close":"1921.35","volume":"130822.76","vol_ccy":"13082.276","vol_ccy_quote":"25141904.7376","confirm":1},{"ts":1787130900000,"open":"1921.36","high":"1922.63","low":"1919.94","close":"1920.34","volume":"106043.26","vol_ccy":"10604.326","vol_ccy_quote":"20370877.19645","confirm":1},{"ts":1787131800000,"open":"1920.35","high":"1920.52","low":"1917.14","close":"1917.59","volume":"135931.42","vol_ccy":"13593.142","vol_ccy_quote":"26084743.67674","confirm":1},{"ts":1787132700000,"open":"1917.6","high":"1918.72","low":"1917.01","close":"1918.41","volume":"107093.81","vol_ccy":"10709.381","vol_ccy_quote":"20539014.02077","confirm":1},{"ts":1787133600000,"open":"1918.41","high":"1918.45","low":"1916.74","close":"1917.97","volume":"98578.83","vol_ccy":"9857.883","vol_ccy_quote":"18902593.7791","confirm":1},{"ts":1787134500000,"open":"1917.98","high":"1918.75","low":"1916.51","close":"1917.6","volume":"110495.64","vol_ccy":"11049.564","vol_ccy_quote":"21188264.33823","confirm":1},{"ts":1787135400000,"open":"1917.6","high":"1918.7","low":"1916.92","close":"1918.18","volume":"64433.72","vol_ccy":"6443.372","vol_ccy_quote":"12357777.19235","confirm":1},{"ts":1787136300000,"open":"1918.17","high":"1919.66","low":"1918.14","close":"1919.42","volume":"96347.09","vol_ccy":"9634.709","vol_ccy_quote":"18488844.67162","confirm":1},{"ts":1787137200000,"open":"1919.41","high":"1925.19","low":"1919.15","close":"1923.84","volume":"296623.31","vol_ccy":"29662.331","vol_ccy_quote":"57044163.14427","confirm":1},{"ts":1787138100000,"open":"1923.84","high":"1924","low":"1919.5","close":"1921.38","volume":"150267.08","vol_ccy":"15026.708","vol_ccy_quote":"28876596.55619","confirm":1},{"ts":1787139000000,"open":"1921.39","high":"1923.3","low":"1921.29","close":"1921.29","volume":"98816.15","vol_ccy":"9881.615","vol_ccy_quote":"18996867.1965","confirm":1},{"ts":1787139900000,"open":"1921.29","high":"1922.38","low":"1921.29","close":"1922.23","volume":"90064.14","vol_ccy":"9006.414","vol_ccy_quote":"17309987.5439","confirm":1},{"ts":1787140800000,"open":"1922.22","high":"1923.41","low":"1921.52","close":"1923.4","volume":"75583.84","vol_ccy":"7558.384","vol_ccy_quote":"14531112.92426","confirm":1},{"ts":1787141700000,"open":"1923.41","high":"1923.41","low":"1922","close":"1922.58","volume":"50364.04","vol_ccy":"5036.404","vol_ccy_quote":"9683399.04796","confirm":1},{"ts":1787142600000,"open":"1922.57","high":"1932.79","low":"1921.7","close":"1932.13","volume":"1007634.96","vol_ccy":"100763.496","vol_ccy_quote":"194267325.98002","confirm":1},{"ts":1787143500000,"open":"1932.14","high":"1942.6","low":"1930.98","close":"1936.14","volume":"1617373.04","vol_ccy":"161737.304","vol_ccy_quote":"313204046.8103","confirm":1},{"ts":1787144400000,"open":"1936.14","high":"1937.56","low":"1931.75","close":"1934.62","volume":"394791.14","vol_ccy":"39479.114","vol_ccy_quote":"76377301.89388","confirm":1},{"ts":1787145300000,"open":"1934.61","high":"1938","low":"1934.51","close":"1936.47","volume":"192768.63","vol_ccy":"19276.863","vol_ccy_quote":"37328598.81105","confirm":1},{"ts":1787146200000,"open":"1936.47","high":"1940.73","low":"1927","close":"1931.75","volume":"1185047.19","vol_ccy":"118504.719","vol_ccy_quote":"229078242.70944","confirm":1},{"ts":1787147100000,"open":"1931.76","high":"1934","low":"1927.72","close":"1931.99","volume":"368554.7","vol_ccy":"36855.47","vol_ccy_quote":"71161576.53114","confirm":1},{"ts":1787148000000,"open":"1931.99","high":"1938.29","low":"1931.99","close":"1935.99","volume":"467322","vol_ccy":"46732.2","vol_ccy_quote":"90447029.71036","confirm":1},{"ts":1787148900000,"open":"1935.98","high":"1938.57","low":"1934.52","close":"1935.36","volume":"309990.4","vol_ccy":"30999.04","vol_ccy_quote":"60033820.54115","confirm":1},{"ts":1787149800000,"open":"1935.35","high":"1940","low":"1931.59","close":"1938.99","volume":"529467.57","vol_ccy":"52946.757","vol_ccy_quote":"102519648.46221","confirm":1},{"ts":1787150700000,"open":"1939","high":"1979.83","low":"1938.46","close":"1969.61","volume":"4343428.79","vol_ccy":"434342.879","vol_ccy_quote":"852106850.27935","confirm":1},{"ts":1787151600000,"open":"1969.61","high":"2019.99","low":"1966.46","close":"2011","volume":"6286447.01","vol_ccy":"628644.701","vol_ccy_quote":"1257433289.07586","confirm":1},{"ts":1787152500000,"open":"2011","high":"2133.21","low":"2007.26","close":"2076","volume":"8214289.29","vol_ccy":"821428.929","vol_ccy_quote":"1692607319.35053","confirm":1},{"ts":1787153400000,"open":"2075.99","high":"2088.72","low":"2056.73","close":"2086.67","volume":"3595246.45","vol_ccy":"359524.645","vol_ccy_quote":"745843733.34784","confirm":1},{"ts":1787154300000,"open":"2086.67","high":"2089.67","low":"2075.5","close":"2085.15","volume":"1409948.99","vol_ccy":"140994.899","vol_ccy_quote":"293725507.44133","confirm":1},{"ts":1787155200000,"open":"2085.14","high":"2107.43","low":"2081.5","close":"2088.96","volume":"2378478.29","vol_ccy":"237847.829","vol_ccy_quote":"498443127.97646","confirm":1},{"ts":1787156100000,"open":"2088.96","high":"2103.25","low":"2088.92","close":"2099.47","volume":"947519.75","vol_ccy":"94751.975","vol_ccy_quote":"198708832.30504","confirm":1},{"ts":1787157000000,"open":"2099.47","high":"2101.03","low":"2083.5","close":"2088.3","volume":"994690.3","vol_ccy":"99469.03","vol_ccy_quote":"208188155.22882","confirm":1},{"ts":1787157900000,"open":"2088.29","high":"2093.05","low":"2085.29","close":"2088.63","volume":"595063.39","vol_ccy":"59506.339","vol_ccy_quote":"124251361.09599","confirm":1},{"ts":1787158800000,"open":"2088.64","high":"2090.14","low":"2076","close":"2078.3","volume":"957479.98","vol_ccy":"95747.998","vol_ccy_quote":"199358241.14531","confirm":1},{"ts":1787159700000,"open":"2078.3","high":"2079","low":"2066.35","close":"2077.47","volume":"956130","vol_ccy":"95613","vol_ccy_quote":"198185674.53765","confirm":1},{"ts":1787160600000,"open":"2077.46","high":"2086","low":"2070.05","close":"2084.7","volume":"645557.78","vol_ccy":"64555.778","vol_ccy_quote":"134251842.25167","confirm":1},{"ts":1787161500000,"open":"2084.71","high":"2092.24","low":"2084.04","close":"2090.05","volume":"522497.11","vol_ccy":"52249.711","vol_ccy_quote":"109156440.77462","confirm":1},{"ts":1787162400000,"open":"2090.06","high":"2091.65","low":"2078.26","close":"2084.28","volume":"478049.57","vol_ccy":"47804.957","vol_ccy_quote":"99635953.32091","confirm":1},{"ts":1787163300000,"open":"2084.28","high":"2088.66","low":"2083.78","close":"2086","volume":"221030.82","vol_ccy":"22103.082","vol_ccy_quote":"46112625.11104","confirm":1},{"ts":1787164200000,"open":"2085.99","high":"2091","low":"2085","close":"2089.49","volume":"152465.75","vol_ccy":"15246.575","vol_ccy_quote":"31825850.74201","confirm":1},{"ts":1787165100000,"open":"2089.5","high":"2091.69","low":"2087.11","close":"2090.71","volume":"179926.69","vol_ccy":"17992.669","vol_ccy_quote":"37591430.22944","confirm":1},{"ts":1787166000000,"open":"2090.71","high":"2103","low":"2088.04","close":"2089.33","volume":"883848.48","vol_ccy":"88384.848","vol_ccy_quote":"185196847.2839","confirm":1},{"ts":1787166900000,"open":"2089.33","high":"2099.99","low":"2089.33","close":"2092.03","volume":"356948.88","vol_ccy":"35694.888","vol_ccy_quote":"74780577.35694","confirm":1},{"ts":1787167800000,"open":"2092.02","high":"2100.43","low":"2090.67","close":"2098.45","volume":"249225.19","vol_ccy":"24922.519","vol_ccy_quote":"52269719.54872","confirm":1},{"ts":1787168700000,"open":"2098.45","high":"2105.94","low":"2096.1","close":"2100.91","volume":"406442.09","vol_ccy":"40644.209","vol_ccy_quote":"85424969.66983","confirm":1},{"ts":1787169600000,"open":"2100.9","high":"2120","low":"2100.9","close":"2111.99","volume":"1149208.92","vol_ccy":"114920.892","vol_ccy_quote":"242760971.72563","confirm":1},{"ts":1787170500000,"open":"2112","high":"2132.3","low":"2107.14","close":"2125.01","volume":"1177989.13","vol_ccy":"117798.913","vol_ccy_quote":"249933856.41286","confirm":1},{"ts":1787171400000,"open":"2125","high":"2128.5","low":"2120.69","close":"2123.59","volume":"446715.37","vol_ccy":"44671.537","vol_ccy_quote":"94865755.20328","confirm":1},{"ts":1787172300000,"open":"2123.59","high":"2254.18","low":"2122","close":"2218.37","volume":"5634486.19","vol_ccy":"563448.619","vol_ccy_quote":"1234044537.36139","confirm":1},{"ts":1787173200000,"open":"2218.37","high":"2342.14","low":"2216.16","close":"2260.95","volume":"5663904.54","vol_ccy":"566390.454","vol_ccy_quote":"1289049169.47182","confirm":1},{"ts":1787174100000,"open":"2260.96","high":"2295.15","low":"2255.01","close":"2283.52","volume":"1455708.52","vol_ccy":"145570.852","vol_ccy_quote":"330422302.48474","confirm":1},{"ts":1787175000000,"open":"2283.52","high":"2299.49","low":"2267.44","close":"2285","volume":"1345456.12","vol_ccy":"134545.612","vol_ccy_quote":"307131931.24802","confirm":1},{"ts":1787175900000,"open":"2285","high":"2308.25","low":"2277.07","close":"2286.2","volume":"1419591.87","vol_ccy":"141959.187","vol_ccy_quote":"325249617.18817","confirm":1},{"ts":1787176800000,"open":"2286.21","high":"2290.3","low":"2261","close":"2267.5","volume":"1297146.1","vol_ccy":"129714.61","vol_ccy_quote":"294927624.87278","confirm":1},{"ts":1787177700000,"open":"2267.49","high":"2273.52","low":"2256.37","close":"2256.61","volume":"698171.9","vol_ccy":"69817.19","vol_ccy_quote":"158077682.17964","confirm":1},{"ts":1787178600000,"open":"2256.61","high":"2266.66","low":"2240.18","close":"2258.23","volume":"1173182.26","vol_ccy":"117318.226","vol_ccy_quote":"264458913.84554","confirm":1},{"ts":1787179500000,"open":"2258.23","high":"2259.1","low":"2243.37","close":"2249.7","volume":"601110.87","vol_ccy":"60111.087","vol_ccy_quote":"135221769.02019","confirm":1},{"ts":1787180400000,"open":"2249.71","high":"2252.32","low":"2242.91","close":"2246.03","volume":"379029.91","vol_ccy":"37902.991","vol_ccy_quote":"85230006.60681","confirm":1},{"ts":1787181300000,"open":"2246.02","high":"2255.34","low":"2242.25","close":"2252.19","volume":"417985.82","vol_ccy":"41798.582","vol_ccy_quote":"94003457.65486","confirm":1},{"ts":1787182200000,"open":"2252.2","high":"2263.15","low":"2245.69","close":"2256.76","volume":"382085.12","vol_ccy":"38208.512","vol_ccy_quote":"86113571.93655","confirm":1},{"ts":1787183100000,"open":"2256.76","high":"2257.15","low":"2247","close":"2252.09","volume":"285601.01","vol_ccy":"28560.101","vol_ccy_quote":"64316998.7118","confirm":1},{"ts":1787184000000,"open":"2252.1","high":"2261.56","low":"2251.1","close":"2258.75","volume":"434886.46","vol_ccy":"43488.646","vol_ccy_quote":"98151052.01481","confirm":1},{"ts":1787184900000,"open":"2258.75","high":"2269.76","low":"2256.68","close":"2263.25","volume":"580433.92","vol_ccy":"58043.392","vol_ccy_quote":"131424168.8625","confirm":1},{"ts":1787185800000,"open":"2263.26","high":"2273.75","low":"2260.58","close":"2267.93","volume":"399844.8","vol_ccy":"39984.48","vol_ccy_quote":"90647384.00055","confirm":1},{"ts":1787186700000,"open":"2267.93","high":"2273.05","low":"2256.98","close":"2261.83","volume":"530076.42","vol_ccy":"53007.642","vol_ccy_quote":"120083430.27456","confirm":1},{"ts":1787187600000,"open":"2261.84","high":"2267.65","low":"2248.57","close":"2256.73","volume":"713378.63","vol_ccy":"71337.863","vol_ccy_quote":"160974316.18446","confirm":1},{"ts":1787188500000,"open":"2256.74","high":"2260.74","low":"2252","close":"2254.01","volume":"298042.21","vol_ccy":"29804.221","vol_ccy_quote":"67244159.88883","confirm":1},{"ts":1787189400000,"open":"2254.01","high":"2267","low":"2251.8","close":"2264.86","volume":"347722.87","vol_ccy":"34772.287","vol_ccy_quote":"78604807.8388","confirm":1},{"ts":1787190300000,"open":"2264.86","high":"2270.25","low":"2264.01","close":"2265.9","volume":"292450.03","vol_ccy":"29245.003","vol_ccy_quote":"66298340.11791","confirm":1},{"ts":1787191200000,"open":"2265.91","high":"2269.9","low":"2263.72","close":"2267.38","volume":"214993.58","vol_ccy":"21499.358","vol_ccy_quote":"48739856.39958","confirm":1},{"ts":1787192100000,"open":"2267.37","high":"2268.19","low":"2256.65","close":"2257.61","volume":"295129.07","vol_ccy":"29512.907","vol_ccy_quote":"66738398.23688","confirm":1},{"ts":1787193000000,"open":"2257.62","high":"2262","low":"2253.61","close":"2256.68","volume":"265135","vol_ccy":"26513.5","vol_ccy_quote":"59844154.49605","confirm":1},{"ts":1787193900000,"open":"2256.68","high":"2257.57","low":"2249.35","close":"2251.48","volume":"273078.46","vol_ccy":"27307.846","vol_ccy_quote":"61509616.75883","confirm":1},{"ts":1787194800000,"open":"2251.47","high":"2251.85","low":"2220.88","close":"2228.34","volume":"1568033.06","vol_ccy":"156803.306","vol_ccy_quote":"350385456.3524","confirm":1},{"ts":1787195700000,"open":"2228.35","high":"2242.8","low":"2227.77","close":"2234.1","volume":"678426.34","vol_ccy":"67842.634","vol_ccy_quote":"151674894.18457","confirm":1},{"ts":1787196600000,"open":"2234.1","high":"2253.8","low":"2233.88","close":"2250.51","volume":"709103.53","vol_ccy":"70910.353","vol_ccy_quote":"159172156.35943","confirm":1},{"ts":1787197500000,"open":"2250.52","high":"2258.67","low":"2249.49","close":"2251.04","volume":"428584.24","vol_ccy":"42858.424","vol_ccy_quote":"96600485.92911","confirm":1},{"ts":1787198400000,"open":"2251.04","high":"2258.33","low":"2249.1","close":"2255.67","volume":"265901.07","vol_ccy":"26590.107","vol_ccy_quote":"59932699.98089","confirm":1},{"ts":1787199300000,"open":"2255.67","high":"2257.3","low":"2252.59","close":"2255.85","volume":"166997.98","vol_ccy":"16699.798","vol_ccy_quote":"37658264.13903","confirm":1},{"ts":1787200200000,"open":"2255.84","high":"2256.27","low":"2247.4","close":"2250.63","volume":"207599.46","vol_ccy":"20759.946","vol_ccy_quote":"46724628.99821","confirm":1},{"ts":1787201100000,"open":"2250.64","high":"2257.43","low":"2249.74","close":"2249.75","volume":"194605.21","vol_ccy":"19460.521","vol_ccy_quote":"43847918.42038","confirm":1},{"ts":1787202000000,"open":"2249.75","high":"2254.48","low":"2249.01","close":"2249.01","volume":"159763.4","vol_ccy":"15976.34","vol_ccy_quote":"35969481.74652","confirm":1},{"ts":1787202900000,"open":"2249.01","high":"2256.44","low":"2249.01","close":"2251.21","volume":"198980.15","vol_ccy":"19898.015","vol_ccy_quote":"44842326.1769","confirm":1},{"ts":1787203800000,"open":"2251.21","high":"2253.67","low":"2249.66","close":"2251.3","volume":"93215.48","vol_ccy":"9321.548","vol_ccy_quote":"20988572.70734","confirm":1},{"ts":1787204700000,"open":"2251.3","high":"2251.31","low":"2243.02","close":"2247.91","volume":"241146.15","vol_ccy":"24114.615","vol_ccy_quote":"54164765.52465","confirm":1},{"ts":1787205600000,"open":"2247.91","high":"2248.4","low":"2238.48","close":"2243.01","volume":"398294.47","vol_ccy":"39829.447","vol_ccy_quote":"89294945.00048","confirm":1},{"ts":1787206500000,"open":"2243.01","high":"2255.5","low":"2241.72","close":"2250.72","volume":"495825.69","vol_ccy":"49582.569","vol_ccy_quote":"111561470.35654","confirm":1},{"ts":1787207400000,"open":"2250.73","high":"2262.95","low":"2250.51","close":"2261.47","volume":"591010.8","vol_ccy":"59101.08","vol_ccy_quote":"133461439.85902","confirm":1},{"ts":1787208300000,"open":"2261.47","high":"2266.94","low":"2260.65","close":"2261.97","volume":"393281.78","vol_ccy":"39328.178","vol_ccy_quote":"89010970.73414","confirm":1},{"ts":1787209200000,"open":"2261.97","high":"2262.91","low":"2255.56","close":"2255.56","volume":"303902.01","vol_ccy":"30390.201","vol_ccy_quote":"68674147.97498","confirm":1},{"ts":1787210100000,"open":"2255.56","high":"2257.17","low":"2247.73","close":"2252.21","volume":"339071.86","vol_ccy":"33907.186","vol_ccy_quote":"76378771.26296","confirm":1},{"ts":1787211000000,"open":"2252.22","high":"2252.22","low":"2244.51","close":"2245.19","volume":"346019.42","vol_ccy":"34601.942","vol_ccy_quote":"77752547.97921","confirm":1},{"ts":1787211900000,"open":"2245.19","high":"2251.87","low":"2244.25","close":"2251.87","volume":"264470.68","vol_ccy":"26447.068","vol_ccy_quote":"59474203.45295","confirm":1},{"ts":1787212800000,"open":"2251.86","high":"2287.81","low":"2248.84","close":"2283.75","volume":"1689151.55","vol_ccy":"168915.155","vol_ccy_quote":"383369375.76843","confirm":1},{"ts":1787213700000,"open":"2283.76","high":"2284.1","low":"2269.91","close":"2277.67","volume":"1168592.44","vol_ccy":"116859.244","vol_ccy_quote":"266028692.17431","confirm":1},{"ts":1787214600000,"open":"2277.66","high":"2278","low":"2264.74","close":"2274.86","volume":"613881.59","vol_ccy":"61388.159","vol_ccy_quote":"139424699.29391","confirm":1},{"ts":1787215500000,"open":"2274.86","high":"2286.15","low":"2273.09","close":"2281.7","volume":"588797.23","vol_ccy":"58879.723","vol_ccy_quote":"134180170.89857","confirm":1},{"ts":1787216400000,"open":"2281.69","high":"2297.2","low":"2275.9","close":"2294.05","volume":"1147454.4","vol_ccy":"114745.44","vol_ccy_quote":"262563897.8995","confirm":1},{"ts":1787217300000,"open":"2294.04","high":"2297.85","low":"2283.05","close":"2283.66","volume":"830740.2","vol_ccy":"83074.02","vol_ccy_quote":"190276216.12953","confirm":1},{"ts":1787218200000,"open":"2283.63","high":"2293.64","low":"2277.38","close":"2288.46","volume":"653522.1","vol_ccy":"65352.21","vol_ccy_quote":"149360328.76892","confirm":1},{"ts":1787219100000,"open":"2288.45","high":"2289.48","low":"2274.47","close":"2278.31","volume":"514931.09","vol_ccy":"51493.109","vol_ccy_quote":"117416036.71164","confirm":1},{"ts":1787220000000,"open":"2278.3","high":"2289.39","low":"2275.01","close":"2287.71","volume":"410391.16","vol_ccy":"41039.116","vol_ccy_quote":"93692663.99139","confirm":1},{"ts":1787220900000,"open":"2287.71","high":"2294.98","low":"2281.41","close":"2285.23","volume":"593552.13","vol_ccy":"59355.213","vol_ccy_quote":"135827905.17413","confirm":1},{"ts":1787221800000,"open":"2285.23","high":"2287.17","low":"2280.12","close":"2280.79","volume":"233113.43","vol_ccy":"23311.343","vol_ccy_quote":"53231838.58117","confirm":1},{"ts":1787222700000,"open":"2280.8","high":"2286.34","low":"2279.69","close":"2286.15","volume":"196111.42","vol_ccy":"19611.142","vol_ccy_quote":"44744191.88113","confirm":1},{"ts":1787223600000,"open":"2286.15","high":"2295","low":"2281.28","close":"2287.86","volume":"517323.48","vol_ccy":"51732.348","vol_ccy_quote":"118457659.3154","confirm":1},{"ts":1787224500000,"open":"2287.85","high":"2295.7","low":"2284.14","close":"2294.11","volume":"331989.61","vol_ccy":"33198.961","vol_ccy_quote":"76088048.41616","confirm":1},{"ts":1787225400000,"open":"2294.11","high":"2316.35","low":"2292.58","close":"2306.13","volume":"1692062.88","vol_ccy":"169206.288","vol_ccy_quote":"390464200.60447","confirm":1},{"ts":1787226300000,"open":"2306.12","high":"2318.53","low":"2292.53","close":"2295.6","volume":"1323236.45","vol_ccy":"132323.645","vol_ccy_quote":"305198201.345","confirm":1},{"ts":1787227200000,"open":"2295.59","high":"2300.75","low":"2267.27","close":"2273.34","volume":"1965143.29","vol_ccy":"196514.329","vol_ccy_quote":"448358206.902","confirm":1},{"ts":1787228100000,"open":"2273.33","high":"2281.32","low":"2272.04","close":"2278","volume":"444705.37","vol_ccy":"44470.537","vol_ccy_quote":"101234447.49412","confirm":1},{"ts":1787229000000,"open":"2278","high":"2284.64","low":"2273.02","close":"2280.09","volume":"482564.22","vol_ccy":"48256.422","vol_ccy_quote":"109979282.34475","confirm":1},{"ts":1787229900000,"open":"2280.1","high":"2293.97","low":"2265.9","close":"2289.48","volume":"1140888.5","vol_ccy":"114088.85","vol_ccy_quote":"260276309.99255","confirm":1},{"ts":1787230800000,"open":"2289.49","high":"2298.65","low":"2285.85","close":"2293.65","volume":"662359.45","vol_ccy":"66235.945","vol_ccy_quote":"151852177.81645","confirm":1},{"ts":1787231700000,"open":"2293.66","high":"2294.8","low":"2286.36","close":"2287.37","volume":"374824.4","vol_ccy":"37482.44","vol_ccy_quote":"85860653.32604","confirm":1},{"ts":1787232600000,"open":"2287.37","high":"2287.79","low":"2255","close":"2273.96","volume":"1851702.01","vol_ccy":"185170.201","vol_ccy_quote":"420193953.42349","confirm":1},{"ts":1787233500000,"open":"2273.95","high":"2281.45","low":"2265.03","close":"2276","volume":"555691.28","vol_ccy":"55569.128","vol_ccy_quote":"126404816.3308","confirm":1},{"ts":1787234400000,"open":"2275.99","high":"2288.56","low":"2274.58","close":"2280.22","volume":"500698.67","vol_ccy":"50069.867","vol_ccy_quote":"114308488.23081","confirm":1},{"ts":1787235300000,"open":"2280.22","high":"2281.45","low":"2270.6","close":"2273.17","volume":"375341.78","vol_ccy":"37534.178","vol_ccy_quote":"85457682.98417","confirm":1},{"ts":1787236200000,"open":"2273.17","high":"2285.32","low":"2272.36","close":"2276.01","volume":"290496.17","vol_ccy":"29049.617","vol_ccy_quote":"66201378.9687","confirm":1},{"ts":1787237100000,"open":"2276.01","high":"2280.54","low":"2270.4","close":"2280.35","volume":"316373.19","vol_ccy":"31637.319","vol_ccy_quote":"72007803.79185","confirm":1},{"ts":1787238000000,"open":"2280.34","high":"2306.73","low":"2280.31","close":"2296.99","volume":"1450105.47","vol_ccy":"145010.547","vol_ccy_quote":"332726518.97734","confirm":1},{"ts":1787238900000,"open":"2296.99","high":"2313.91","low":"2291.39","close":"2312.64","volume":"1233929.59","vol_ccy":"123392.959","vol_ccy_quote":"284270556.64938","confirm":1},{"ts":1787239800000,"open":"2312.65","high":"2323.99","low":"2296.45","close":"2302.51","volume":"1404371.98","vol_ccy":"140437.198","vol_ccy_quote":"324345873.74392","confirm":1},{"ts":1787240700000,"open":"2302.52","high":"2337.98","low":"2302","close":"2325.01","volume":"1834023.87","vol_ccy":"183402.387","vol_ccy_quote":"426339369.53765","confirm":1},{"ts":1787241600000,"open":"2325.01","high":"2330.77","low":"2316.5","close":"2318.55","volume":"810930.83","vol_ccy":"81093.083","vol_ccy_quote":"188368449.76648","confirm":1},{"ts":1787242500000,"open":"2318.55","high":"2325.94","low":"2312.63","close":"2324.95","volume":"405072.66","vol_ccy":"40507.266","vol_ccy_quote":"93948656.52227","confirm":1},{"ts":1787243400000,"open":"2324.95","high":"2361.43","low":"2319.28","close":"2348.39","volume":"2179519.17","vol_ccy":"217951.917","vol_ccy_quote":"510811756.94615","confirm":1},{"ts":1787244300000,"open":"2348.38","high":"2348.85","low":"2336","close":"2343.95","volume":"775986.08","vol_ccy":"77598.608","vol_ccy_quote":"181812597.47516","confirm":1},{"ts":1787245200000,"open":"2343.95","high":"2344.3","low":"2331.01","close":"2336.75","volume":"518713.17","vol_ccy":"51871.317","vol_ccy_quote":"121269961.90835","confirm":1},{"ts":1787246100000,"open":"2336.75","high":"2346","low":"2334.39","close":"2343.29","volume":"336150.92","vol_ccy":"33615.092","vol_ccy_quote":"78681085.66304","confirm":1},{"ts":1787247000000,"open":"2343.3","high":"2347.2","low":"2338.33","close":"2343.55","volume":"375180.95","vol_ccy":"37518.095","vol_ccy_quote":"87927643.19538","confirm":1},{"ts":1787247900000,"open":"2343.55","high":"2351.88","low":"2341.25","close":"2343.28","volume":"369463.85","vol_ccy":"36946.385","vol_ccy_quote":"86681828.02559","confirm":1},{"ts":1787248800000,"open":"2343.28","high":"2346.9","low":"2323.54","close":"2330.21","volume":"824925.86","vol_ccy":"82492.586","vol_ccy_quote":"192334113.36267","confirm":1},{"ts":1787249700000,"open":"2330.21","high":"2333.43","low":"2318.2","close":"2324.92","volume":"369440.75","vol_ccy":"36944.075","vol_ccy_quote":"85948219.29902","confirm":1},{"ts":1787250600000,"open":"2324.91","high":"2325.79","low":"2308.28","close":"2315.86","volume":"695875.53","vol_ccy":"69587.553","vol_ccy_quote":"161065508.56298","confirm":1},{"ts":1787251500000,"open":"2315.86","high":"2322.84","low":"2313.05","close":"2315.23","volume":"250190.4","vol_ccy":"25019.04","vol_ccy_quote":"58011692.56061","confirm":1},{"ts":1787252400000,"open":"2315.23","high":"2322.71","low":"2310.71","close":"2320.16","volume":"220398.09","vol_ccy":"22039.809","vol_ccy_quote":"51073890.65108","confirm":1},{"ts":1787253300000,"open":"2320.16","high":"2329.26","low":"2319.96","close":"2326.66","volume":"260947.9","vol_ccy":"26094.79","vol_ccy_quote":"60684851.52302","confirm":1},{"ts":1787254200000,"open":"2326.65","high":"2332","low":"2321.89","close":"2328.77","volume":"210092.82","vol_ccy":"21009.282","vol_ccy_quote":"48905755.03959","confirm":1},{"ts":1787255100000,"open":"2328.77","high":"2330.72","low":"2319.15","close":"2322.78","volume":"204832.26","vol_ccy":"20483.226","vol_ccy_quote":"47617799.90643","confirm":1},{"ts":1787256000000,"open":"2322.78","high":"2326.64","low":"2318.96","close":"2319.66","volume":"105889.01","vol_ccy":"10588.901","vol_ccy_quote":"24594570.0394","confirm":1},{"ts":1787256900000,"open":"2319.67","high":"2328.8","low":"2316.24","close":"2326.24","volume":"155431.32","vol_ccy":"15543.132","vol_ccy_quote":"36094580.5463","confirm":1},{"ts":1787257800000,"open":"2326.28","high":"2330.51","low":"2316.51","close":"2319.55","volume":"143219.88","vol_ccy":"14321.988","vol_ccy_quote":"33284846.51958","confirm":1},{"ts":1787258700000,"open":"2319.55","high":"2319.76","low":"2312.63","close":"2317.51","volume":"137327.94","vol_ccy":"13732.794","vol_ccy_quote":"31807443.95319","confirm":1},{"ts":1787259600000,"open":"2317.5","high":"2322.38","low":"2312.31","close":"2321.05","volume":"117950.63","vol_ccy":"11795.063","vol_ccy_quote":"27332844.64335","confirm":1},{"ts":1787260500000,"open":"2321.05","high":"2324.92","low":"2313.4","close":"2314","volume":"104262.59","vol_ccy":"10426.259","vol_ccy_quote":"24183466.47728","confirm":1},{"ts":1787261400000,"open":"2314","high":"2321.76","low":"2313.42","close":"2318.84","volume":"105952.45","vol_ccy":"10595.245","vol_ccy_quote":"24568425.10923","confirm":1},{"ts":1787262300000,"open":"2318.84","high":"2319.88","low":"2315.2","close":"2317.83","volume":"58008.35","vol_ccy":"5800.835","vol_ccy_quote":"13445261.69482","confirm":1},{"ts":1787263200000,"open":"2317.84","high":"2318.53","low":"2305.13","close":"2310.6","volume":"314639.63","vol_ccy":"31463.963","vol_ccy_quote":"72732122.37288","confirm":1},{"ts":1787264100000,"open":"2310.61","high":"2316.95","low":"2306.67","close":"2313.9","volume":"159271.3","vol_ccy":"15927.13","vol_ccy_quote":"36815858.06601","confirm":1},{"ts":1787265000000,"open":"2313.9","high":"2314.85","low":"2309.2","close":"2311.01","volume":"62035.54","vol_ccy":"6203.554","vol_ccy_quote":"14345678.68198","confirm":1},{"ts":1787265900000,"open":"2311","high":"2317.86","low":"2310.7","close":"2313.25","volume":"107459.02","vol_ccy":"10745.902","vol_ccy_quote":"24871433.35343","confirm":1},{"ts":1787266800000,"open":"2313.25","high":"2321.43","low":"2312.03","close":"2321.43","volume":"124936.29","vol_ccy":"12493.629","vol_ccy_quote":"28942386.02129","confirm":1},{"ts":1787267700000,"open":"2321.42","high":"2340.13","low":"2320.61","close":"2330.61","volume":"517990.76","vol_ccy":"51799.076","vol_ccy_quote":"120748291.14435","confirm":1},{"ts":1787268600000,"open":"2330.6","high":"2333.87","low":"2323.62","close":"2324.95","volume":"215860.35","vol_ccy":"21586.035","vol_ccy_quote":"50244778.52328","confirm":1},{"ts":1787269500000,"open":"2324.94","high":"2329.19","low":"2322.54","close":"2326.16","volume":"144302.48","vol_ccy":"14430.248","vol_ccy_quote":"33561838.99298","confirm":1},{"ts":1787270400000,"open":"2326.15","high":"2339.9","low":"2324.3","close":"2336.81","volume":"294356.16","vol_ccy":"29435.616","vol_ccy_quote":"68616219.93239","confirm":1},{"ts":1787271300000,"open":"2336.81","high":"2348.57","low":"2330.69","close":"2337","volume":"722154.48","vol_ccy":"72215.448","vol_ccy_quote":"169084954.00182","confirm":1},{"ts":1787272200000,"open":"2337","high":"2351.68","low":"2331.28","close":"2337.09","volume":"592490.57","vol_ccy":"59249.057","vol_ccy_quote":"138693527.22544","confirm":1},{"ts":1787273100000,"open":"2337.1","high":"2350","low":"2333.58","close":"2339.98","volume":"404596.91","vol_ccy":"40459.691","vol_ccy_quote":"94758322.86406","confirm":1},{"ts":1787274000000,"open":"2339.98","high":"2347.8","low":"2337.24","close":"2344.96","volume":"225748.22","vol_ccy":"22574.822","vol_ccy_quote":"52891706.12656","confirm":1},{"ts":1787274900000,"open":"2344.96","high":"2368.09","low":"2337.43","close":"2352.43","volume":"1389486.84","vol_ccy":"138948.684","vol_ccy_quote":"326996902.88099","confirm":1},{"ts":1787275800000,"open":"2352.44","high":"2369.98","low":"2347.68","close":"2357","volume":"942337.89","vol_ccy":"94233.789","vol_ccy_quote":"222316619.47412","confirm":1},{"ts":1787276700000,"open":"2357","high":"2380.53","low":"2356.04","close":"2358.77","volume":"1311638.33","vol_ccy":"131163.833","vol_ccy_quote":"310814929.97292","confirm":1},{"ts":1787277600000,"open":"2358.77","high":"2362.58","low":"2341.8","close":"2353.28","volume":"947372.35","vol_ccy":"94737.235","vol_ccy_quote":"222825113.89155","confirm":1},{"ts":1787278500000,"open":"2353.27","high":"2359.77","low":"2345.48","close":"2358.64","volume":"388092.46","vol_ccy":"38809.246","vol_ccy_quote":"91272895.57856","confirm":1},{"ts":1787279400000,"open":"2358.63","high":"2364.72","low":"2351.69","close":"2355.04","volume":"390411.7","vol_ccy":"39041.17","vol_ccy_quote":"92090702.54711","confirm":1},{"ts":1787280300000,"open":"2355.04","high":"2355.5","low":"2343.28","close":"2344.71","volume":"427766.83","vol_ccy":"42776.683","vol_ccy_quote":"100430950.13353","confirm":1},{"ts":1787281200000,"open":"2344.71","high":"2347.07","low":"2335.63","close":"2344.21","volume":"420664.26","vol_ccy":"42066.426","vol_ccy_quote":"98491549.46508","confirm":1},{"ts":1787282100000,"open":"2344.21","high":"2349.45","low":"2339.69","close":"2348.62","volume":"221283.73","vol_ccy":"22128.373","vol_ccy_quote":"51912291.05439","confirm":1},{"ts":1787283000000,"open":"2348.62","high":"2353.85","low":"2345","close":"2348.48","volume":"246352.62","vol_ccy":"24635.262","vol_ccy_quote":"57893034.74691","confirm":1},{"ts":1787283900000,"open":"2348.48","high":"2353.5","low":"2339.4","close":"2340.04","volume":"257976.05","vol_ccy":"25797.605","vol_ccy_quote":"60565292.13527","confirm":1},{"ts":1787284800000,"open":"2340.04","high":"2349.99","low":"2340.04","close":"2345.35","volume":"256236.34","vol_ccy":"25623.634","vol_ccy_quote":"60092965.8821","confirm":1},{"ts":1787285700000,"open":"2345.35","high":"2349.36","low":"2343.45","close":"2344.02","volume":"124666.81","vol_ccy":"12466.681","vol_ccy_quote":"29257294.69931","confirm":1},{"ts":1787286600000,"open":"2344.01","high":"2350.49","low":"2342.48","close":"2349.76","volume":"161392.75","vol_ccy":"16139.275","vol_ccy_quote":"37888028.12934","confirm":1},{"ts":1787287500000,"open":"2349.75","high":"2355.17","low":"2348.12","close":"2353.5","volume":"229733.18","vol_ccy":"22973.318","vol_ccy_quote":"54060176.56826","confirm":1},{"ts":1787288400000,"open":"2353.49","high":"2359.85","low":"2348.86","close":"2357.98","volume":"266633.57","vol_ccy":"26663.357","vol_ccy_quote":"62773187.45197","confirm":1},{"ts":1787289300000,"open":"2357.97","high":"2361.84","low":"2348.32","close":"2352.66","volume":"412264.89","vol_ccy":"41226.489","vol_ccy_quote":"97151438.20218","confirm":1},{"ts":1787290200000,"open":"2352.66","high":"2357.58","low":"2350.24","close":"2353.66","volume":"181387.25","vol_ccy":"18138.725","vol_ccy_quote":"42694122.54384","confirm":1},{"ts":1787291100000,"open":"2353.67","high":"2368.38","low":"2351.57","close":"2367.44","volume":"501343.86","vol_ccy":"50134.386","vol_ccy_quote":"118422469.19874","confirm":1},{"ts":1787292000000,"open":"2367.43","high":"2378.57","low":"2362.62","close":"2364.73","volume":"875096.67","vol_ccy":"87509.667","vol_ccy_quote":"207461958.88718","confirm":1},{"ts":1787292900000,"open":"2364.73","high":"2367.76","low":"2354.02","close":"2359.73","volume":"461009.63","vol_ccy":"46100.963","vol_ccy_quote":"108813198.96762","confirm":1},{"ts":1787293800000,"open":"2359.72","high":"2373.61","low":"2359.42","close":"2368.47","volume":"482460.49","vol_ccy":"48246.049","vol_ccy_quote":"114244615.51034","confirm":1},{"ts":1787294700000,"open":"2368.47","high":"2383.96","low":"2363.6","close":"2371.54","volume":"670034.27","vol_ccy":"67003.427","vol_ccy_quote":"159117542.25316","confirm":1},{"ts":1787295600000,"open":"2371.53","high":"2387.15","low":"2369.84","close":"2385.72","volume":"623063.56","vol_ccy":"62306.356","vol_ccy_quote":"148218840.24607","confirm":1},{"ts":1787296500000,"open":"2385.71","high":"2398.47","low":"2376.48","close":"2380.96","volume":"1579855.6","vol_ccy":"157985.56","vol_ccy_quote":"377266637.85094","confirm":1},{"ts":1787297400000,"open":"2380.96","high":"2388.48","low":"2371.43","close":"2380.1","volume":"862007.55","vol_ccy":"86200.755","vol_ccy_quote":"205150216.46087","confirm":1},{"ts":1787298300000,"open":"2380.11","high":"2382.68","low":"2368","close":"2371.52","volume":"509922.42","vol_ccy":"50992.242","vol_ccy_quote":"121057767.34464","confirm":1},{"ts":1787299200000,"open":"2371.52","high":"2391.5","low":"2370.22","close":"2383.31","volume":"660677.87","vol_ccy":"66067.787","vol_ccy_quote":"157391140.92221","confirm":1},{"ts":1787300100000,"open":"2383.3","high":"2391.66","low":"2378.85","close":"2386.91","volume":"587553.33","vol_ccy":"58755.333","vol_ccy_quote":"140177616.43014","confirm":1},{"ts":1787301000000,"open":"2386.92","high":"2417.41","low":"2385.7","close":"2409.9","volume":"1970141.62","vol_ccy":"197014.162","vol_ccy_quote":"473655642.30339","confirm":1},{"ts":1787301900000,"open":"2409.89","high":"2449.95","low":"2409.1","close":"2445.05","volume":"2856368.15","vol_ccy":"285636.815","vol_ccy_quote":"695030405.66953","confirm":1},{"ts":1787302800000,"open":"2445.05","high":"2447","low":"2375.39","close":"2398.27","volume":"4052484.47","vol_ccy":"405248.447","vol_ccy_quote":"974155779.61386","confirm":1},{"ts":1787303700000,"open":"2398.27","high":"2400.32","low":"2383.58","close":"2389.01","volume":"946966.27","vol_ccy":"94696.627","vol_ccy_quote":"226390274.27796","confirm":1},{"ts":1787304600000,"open":"2389.01","high":"2411.91","low":"2385.33","close":"2407.59","volume":"706260.96","vol_ccy":"70626.096","vol_ccy_quote":"169461314.11392","confirm":1},{"ts":1787305500000,"open":"2407.59","high":"2416.88","low":"2391.22","close":"2403.8","volume":"665594.6","vol_ccy":"66559.46","vol_ccy_quote":"160183104.47146","confirm":1},{"ts":1787306400000,"open":"2403.79","high":"2406.18","low":"2394.5","close":"2400.9","volume":"349209.73","vol_ccy":"34920.973","vol_ccy_quote":"83800575.39862","confirm":1},{"ts":1787307300000,"open":"2400.9","high":"2411.99","low":"2390.3","close":"2399.75","volume":"454027.22","vol_ccy":"45402.722","vol_ccy_quote":"109018356.14183","confirm":1},{"ts":1787308200000,"open":"2399.75","high":"2401.66","low":"2391.11","close":"2397.23","volume":"284577.19","vol_ccy":"28457.719","vol_ccy_quote":"68191362.93","confirm":1},{"ts":1787309100000,"open":"2397.24","high":"2405.45","low":"2393.3","close":"2395","volume":"237261.8","vol_ccy":"23726.18","vol_ccy_quote":"56916544.38607","confirm":1},{"ts":1787310000000,"open":"2395","high":"2399.14","low":"2376.5","close":"2385.9","volume":"740133.04","vol_ccy":"74013.304","vol_ccy_quote":"176651468.58729","confirm":1},{"ts":1787310900000,"open":"2385.91","high":"2388.82","low":"2372.72","close":"2385.7","volume":"796894.01","vol_ccy":"79689.401","vol_ccy_quote":"189682018.82402","confirm":1},{"ts":1787311800000,"open":"2385.7","high":"2386.67","low":"2355.7","close":"2373.51","volume":"1328615.98","vol_ccy":"132861.598","vol_ccy_quote":"314777562.7231","confirm":1},{"ts":1787312700000,"open":"2373.51","high":"2376.99","low":"2361.03","close":"2370.65","volume":"469800.67","vol_ccy":"46980.067","vol_ccy_quote":"111351455.52019","confirm":1},{"ts":1787313600000,"open":"2370.65","high":"2379.99","low":"2365.2","close":"2378.71","volume":"395713.07","vol_ccy":"39571.307","vol_ccy_quote":"93922502.48664","confirm":1},{"ts":1787314500000,"open":"2378.7","high":"2378.71","low":"2369.56","close":"2374.9","volume":"201643.62","vol_ccy":"20164.362","vol_ccy_quote":"47877071.11463","confirm":1},{"ts":1787315400000,"open":"2374.9","high":"2398","low":"2372.7","close":"2394.35","volume":"693973.3","vol_ccy":"69397.33","vol_ccy_quote":"165670998.76309","confirm":1},{"ts":1787316300000,"open":"2394.34","high":"2397","low":"2384.42","close":"2387.95","volume":"449791.3","vol_ccy":"44979.13","vol_ccy_quote":"107535875.80948","confirm":1},{"ts":1787317200000,"open":"2387.95","high":"2395.99","low":"2383.4","close":"2390.21","volume":"318903.76","vol_ccy":"31890.376","vol_ccy_quote":"76145479.78333","confirm":1},{"ts":1787318100000,"open":"2390.2","high":"2391","low":"2381.1","close":"2386.09","volume":"245288.79","vol_ccy":"24528.879","vol_ccy_quote":"58512269.60729","confirm":1},{"ts":1787319000000,"open":"2386.08","high":"2399.52","low":"2367.14","close":"2394.44","volume":"1340536.54","vol_ccy":"134053.654","vol_ccy_quote":"319503579.92164","confirm":1},{"ts":1787319900000,"open":"2394.44","high":"2406.92","low":"2381.02","close":"2387","volume":"988554.35","vol_ccy":"98855.435","vol_ccy_quote":"236783990.13361","confirm":1},{"ts":1787320800000,"open":"2387.01","high":"2387.3","low":"2373.05","close":"2378.49","volume":"626661.05","vol_ccy":"62666.105","vol_ccy_quote":"149143899.09615","confirm":1},{"ts":1787321700000,"open":"2378.49","high":"2392","low":"2368.6","close":"2391.77","volume":"937319.22","vol_ccy":"93731.922","vol_ccy_quote":"223055539.79633","confirm":1},{"ts":1787322600000,"open":"2391.76","high":"2397","low":"2375","close":"2385.55","volume":"622508.07","vol_ccy":"62250.807","vol_ccy_quote":"148620273.91595","confirm":1},{"ts":1787323500000,"open":"2385.55","high":"2393.87","low":"2385.23","close":"2392.98","volume":"292478.06","vol_ccy":"29247.806","vol_ccy_quote":"69906100.79385","confirm":1},{"ts":1787324400000,"open":"2392.99","high":"2405.93","low":"2390.58","close":"2401.74","volume":"572182.15","vol_ccy":"57218.215","vol_ccy_quote":"137259503.12507","confirm":1},{"ts":1787325300000,"open":"2401.75","high":"2407.98","low":"2395.83","close":"2397.89","volume":"349078.97","vol_ccy":"34907.897","vol_ccy_quote":"83830138.75882","confirm":1},{"ts":1787326200000,"open":"2397.89","high":"2402.9","low":"2393.37","close":"2399.3","volume":"229673.87","vol_ccy":"22967.387","vol_ccy_quote":"55086428.23492","confirm":1},{"ts":1787327100000,"open":"2399.3","high":"2403","low":"2391.77","close":"2393.07","volume":"248243.45","vol_ccy":"24824.345","vol_ccy_quote":"59510520.08839","confirm":1},{"ts":1787328000000,"open":"2393.07","high":"2396.84","low":"2383.58","close":"2383.95","volume":"439855.1","vol_ccy":"43985.51","vol_ccy_quote":"105072672.15116","confirm":1},{"ts":1787328900000,"open":"2383.94","high":"2402.76","low":"2383.17","close":"2402.37","volume":"428570.9","vol_ccy":"42857.09","vol_ccy_quote":"102675730.26654","confirm":1},{"ts":1787329800000,"open":"2402.37","high":"2402.99","low":"2398.08","close":"2400.72","volume":"230985.99","vol_ccy":"23098.599","vol_ccy_quote":"55449556.23898","confirm":1},{"ts":1787330700000,"open":"2400.71","high":"2413.73","low":"2400.24","close":"2405.33","volume":"544034.58","vol_ccy":"54403.458","vol_ccy_quote":"131010793.96214","confirm":1},{"ts":1787331600000,"open":"2405.34","high":"2423.02","low":"2404","close":"2414.99","volume":"787972.94","vol_ccy":"78797.294","vol_ccy_quote":"190320042.16211","confirm":1},{"ts":1787332500000,"open":"2415","high":"2415.86","low":"2401","close":"2415.82","volume":"490641.9","vol_ccy":"49064.19","vol_ccy_quote":"118210433.35305","confirm":1},{"ts":1787333400000,"open":"2415.82","high":"2425.82","low":"2413.53","close":"2419.2","volume":"577753.3","vol_ccy":"57775.33","vol_ccy_quote":"139828560.28872","confirm":1},{"ts":1787334300000,"open":"2419.2","high":"2427.18","low":"2416","close":"2422.8","volume":"344738.5","vol_ccy":"34473.85","vol_ccy_quote":"83546099.87704","confirm":1},{"ts":1787335200000,"open":"2422.81","high":"2426.59","low":"2416","close":"2421.3","volume":"260332.88","vol_ccy":"26033.288","vol_ccy_quote":"63062618.9325","confirm":1},{"ts":1787336100000,"open":"2421.31","high":"2431.99","low":"2421.3","close":"2423.71","volume":"344038.61","vol_ccy":"34403.861","vol_ccy_quote":"83504632.58683","confirm":1},{"ts":1787337000000,"open":"2423.72","high":"2425.74","low":"2405.66","close":"2407.76","volume":"562096.79","vol_ccy":"56209.679","vol_ccy_quote":"135847778.94246","confirm":1},{"ts":1787337900000,"open":"2407.76","high":"2421.53","low":"2394.8","close":"2419.56","volume":"839792.71","vol_ccy":"83979.271","vol_ccy_quote":"202017640.03869","confirm":1},{"ts":1787338800000,"open":"2419.56","high":"2420.1","low":"2406.48","close":"2414.46","volume":"341314.66","vol_ccy":"34131.466","vol_ccy_quote":"82307325.20056","confirm":1},{"ts":1787339700000,"open":"2414.47","high":"2418.97","low":"2407","close":"2417.6","volume":"212122.19","vol_ccy":"21212.219","vol_ccy_quote":"51196207.56877","confirm":1},{"ts":1787340600000,"open":"2417.61","high":"2419.37","low":"2413","close":"2416.33","volume":"169514.46","vol_ccy":"16951.446","vol_ccy_quote":"40966202.85638","confirm":1},{"ts":1787341500000,"open":"2416.33","high":"2417.68","low":"2411.55","close":"2412.36","volume":"126250.03","vol_ccy":"12625.003","vol_ccy_quote":"30475822.6398","confirm":1},{"ts":1787342400000,"open":"2412.38","high":"2430.48","low":"2407.5","close":"2424.86","volume":"449507.54","vol_ccy":"44950.754","vol_ccy_quote":"108858028.87241","confirm":1},{"ts":1787343300000,"open":"2424.87","high":"2447.32","low":"2424.86","close":"2444.54","volume":"934397.96","vol_ccy":"93439.796","vol_ccy_quote":"227779491.74084","confirm":1},{"ts":1787344200000,"open":"2444.55","high":"2444.55","low":"2432.14","close":"2436.68","volume":"302197.05","vol_ccy":"30219.705","vol_ccy_quote":"73678249.03402","confirm":1},{"ts":1787345100000,"open":"2436.68","high":"2444.09","low":"2426.3","close":"2440.09","volume":"300021.41","vol_ccy":"30002.141","vol_ccy_quote":"73068437.01623","confirm":1},{"ts":1787346000000,"open":"2440.1","high":"2460.67","low":"2433.7","close":"2449","volume":"858374.33","vol_ccy":"85837.433","vol_ccy_quote":"210362991.52756","confirm":1},{"ts":1787346900000,"open":"2449.01","high":"2489.74","low":"2443.84","close":"2479.75","volume":"1517602.36","vol_ccy":"151760.236","vol_ccy_quote":"375033329.75357","confirm":1},{"ts":1787347800000,"open":"2479.75","high":"2498.78","low":"2476.21","close":"2485","volume":"948007.03","vol_ccy":"94800.703","vol_ccy_quote":"235625559.37384","confirm":1},{"ts":1787348700000,"open":"2485","high":"2522.96","low":"2482.59","close":"2513.35","volume":"1539019.56","vol_ccy":"153901.956","vol_ccy_quote":"385684312.90166","confirm":1},{"ts":1787349600000,"open":"2513.35","high":"2548.91","low":"2506.77","close":"2542.84","volume":"1847680.54","vol_ccy":"184768.054","vol_ccy_quote":"467902597.79307","confirm":1},{"ts":1787350500000,"open":"2542.83","high":"2544.94","low":"2529.43","close":"2534.2","volume":"732656.75","vol_ccy":"73265.675","vol_ccy_quote":"185775598.19926","confirm":1},{"ts":1787351400000,"open":"2534.21","high":"2536","low":"2510.53","close":"2529.41","volume":"859713.88","vol_ccy":"85971.388","vol_ccy_quote":"217015554.22979","confirm":1},{"ts":1787352300000,"open":"2529.4","high":"2529.97","low":"2513.79","close":"2521.99","volume":"418812.42","vol_ccy":"41881.242","vol_ccy_quote":"105669473.17205","confirm":1},{"ts":1787353200000,"open":"2522","high":"2527","low":"2515.02","close":"2524.01","volume":"330497.25","vol_ccy":"33049.725","vol_ccy_quote":"83315953.80985","confirm":1},{"ts":1787354100000,"open":"2524","high":"2549.34","low":"2522.07","close":"2525.69","volume":"834325.64","vol_ccy":"83432.564","vol_ccy_quote":"211534391.81834","confirm":1},{"ts":1787355000000,"open":"2525.69","high":"2531.44","low":"2511.21","close":"2523.56","volume":"537707.82","vol_ccy":"53770.782","vol_ccy_quote":"135522246.00683","confirm":1},{"ts":1787355900000,"open":"2523.56","high":"2525.35","low":"2508.17","close":"2515.9","volume":"334169.65","vol_ccy":"33416.965","vol_ccy_quote":"84041174.50515","confirm":1},{"ts":1787356800000,"open":"2515.91","high":"2523.18","low":"2490.38","close":"2501.36","volume":"923774.5","vol_ccy":"92377.45","vol_ccy_quote":"231238795.71235","confirm":1},{"ts":1787357700000,"open":"2501.37","high":"2512.22","low":"2498.48","close":"2506.26","volume":"322979.96","vol_ccy":"32297.996","vol_ccy_quote":"80969934.74992","confirm":1},{"ts":1787358600000,"open":"2506.25","high":"2515.74","low":"2503.36","close":"2508.7","volume":"236843.85","vol_ccy":"23684.385","vol_ccy_quote":"59446391.75464","confirm":1},{"ts":1787359500000,"open":"2508.7","high":"2524","low":"2503.53","close":"2521.44","volume":"480904.76","vol_ccy":"48090.476","vol_ccy_quote":"121024740.10706","confirm":1},{"ts":1787360400000,"open":"2521.45","high":"2529.48","low":"2517.52","close":"2519.47","volume":"434605.09","vol_ccy":"43460.509","vol_ccy_quote":"109661163.39907","confirm":1},{"ts":1787361300000,"open":"2519.47","high":"2524.87","low":"2515.01","close":"2517.51","volume":"239825.86","vol_ccy":"23982.586","vol_ccy_quote":"60407140.87251","confirm":1},{"ts":1787362200000,"open":"2517.52","high":"2527.55","low":"2510.64","close":"2513.68","volume":"267193.42","vol_ccy":"26719.342","vol_ccy_quote":"67298284.28697","confirm":1},{"ts":1787363100000,"open":"2513.69","high":"2523.45","low":"2506.2","close":"2506.4","volume":"272303.98","vol_ccy":"27230.398","vol_ccy_quote":"68504071.89057","confirm":1},{"ts":1787364000000,"open":"2506.39","high":"2511.98","low":"2503.22","close":"2508.93","volume":"300270.69","vol_ccy":"30027.069","vol_ccy_quote":"75319465.70959","confirm":1},{"ts":1787364900000,"open":"2508.94","high":"2522.78","low":"2508.08","close":"2518.62","volume":"254715.25","vol_ccy":"25471.525","vol_ccy_quote":"64082177.04249","confirm":1},{"ts":1787365800000,"open":"2518.62","high":"2521.82","low":"2495.11","close":"2509.82","volume":"535765.24","vol_ccy":"53576.524","vol_ccy_quote":"134291750.17891","confirm":1},{"ts":1787366700000,"open":"2509.82","high":"2515.64","low":"2504.13","close":"2515.63","volume":"205731.59","vol_ccy":"20573.159","vol_ccy_quote":"51646138.15753","confirm":1},{"ts":1787367600000,"open":"2515.63","high":"2521.11","low":"2511.89","close":"2512.54","volume":"272408.76","vol_ccy":"27240.876","vol_ccy_quote":"68550321.61564","confirm":1},{"ts":1787368500000,"open":"2512.54","high":"2526.42","low":"2512.19","close":"2519.44","volume":"387475.36","vol_ccy":"38747.536","vol_ccy_quote":"97718232.64161","confirm":1},{"ts":1787369400000,"open":"2519.44","high":"2523.77","low":"2513.09","close":"2517.2","volume":"254977.66","vol_ccy":"25497.766","vol_ccy_quote":"64197258.52293","confirm":1},{"ts":1787370300000,"open":"2517.21","high":"2522.68","low":"2513.8","close":"2514.33","volume":"146431.11","vol_ccy":"14643.111","vol_ccy_quote":"36881727.09492","confirm":1},{"ts":1787371200000,"open":"2514.33","high":"2519.9","low":"2509.47","close":"2519.15","volume":"241744.34","vol_ccy":"24174.434","vol_ccy_quote":"60790378.13937","confirm":1},{"ts":1787372100000,"open":"2519.16","high":"2519.4","low":"2505.57","close":"2516.64","volume":"306163.88","vol_ccy":"30616.388","vol_ccy_quote":"76898544.95029","confirm":1},{"ts":1787373000000,"open":"2516.64","high":"2529.77","low":"2513.81","close":"2527.47","volume":"530359.72","vol_ccy":"53035.972","vol_ccy_quote":"133859014.30096","confirm":1},{"ts":1787373900000,"open":"2527.46","high":"2527.47","low":"2513.01","close":"2514","volume":"410693.5","vol_ccy":"41069.35","vol_ccy_quote":"103472700.34128","confirm":1},{"ts":1787374800000,"open":"2514","high":"2517.89","low":"2380.25","close":"2444.03","volume":"5025227.91","vol_ccy":"502522.791","vol_ccy_quote":"1227597029.24049","confirm":1},{"ts":1787375700000,"open":"2444.03","high":"2452.95","low":"2406.35","close":"2437.37","volume":"1666031.97","vol_ccy":"166603.197","vol_ccy_quote":"405247962.67314","confirm":1},{"ts":1787376600000,"open":"2437.37","high":"2449.59","low":"2422.01","close":"2432.88","volume":"810948.77","vol_ccy":"81094.877","vol_ccy_quote":"197427050.14522","confirm":1},{"ts":1787377500000,"open":"2432.89","high":"2445.77","low":"2427.01","close":"2439.4","volume":"553696.92","vol_ccy":"55369.692","vol_ccy_quote":"135010508.26323","confirm":1},{"ts":1787378400000,"open":"2439.38","high":"2443","low":"2426.46","close":"2427.81","volume":"394727.43","vol_ccy":"39472.743","vol_ccy_quote":"96053075.17228","confirm":1},{"ts":1787379300000,"open":"2427.81","high":"2436.95","low":"2426.34","close":"2429.4","volume":"258648.76","vol_ccy":"25864.876","vol_ccy_quote":"62890378.72181","confirm":1},{"ts":1787380200000,"open":"2429.4","high":"2439.73","low":"2410.7","close":"2430.66","volume":"819378.44","vol_ccy":"81937.844","vol_ccy_quote":"198617473.44719","confirm":1},{"ts":1787381100000,"open":"2430.67","high":"2438.89","low":"2430.31","close":"2437.11","volume":"219732.68","vol_ccy":"21973.268","vol_ccy_quote":"53518785.96461","confirm":1},{"ts":1787382000000,"open":"2437.11","high":"2447.09","low":"2427","close":"2433.38","volume":"497722.06","vol_ccy":"49772.206","vol_ccy_quote":"121357266.74794","confirm":1},{"ts":1787382900000,"open":"2433.39","high":"2441.55","low":"2426","close":"2441.15","volume":"237412.43","vol_ccy":"23741.243","vol_ccy_quote":"57791352.58065","confirm":1},{"ts":1787383800000,"open":"2441.15","high":"2441.42","low":"2430.77","close":"2435.99","volume":"141328.02","vol_ccy":"14132.802","vol_ccy_quote":"34447560.92764","confirm":1},{"ts":1787384700000,"open":"2435.99","high":"2438.25","low":"2430.81","close":"2432.46","volume":"144354.45","vol_ccy":"14435.445","vol_ccy_quote":"35146417.70769","confirm":1},{"ts":1787385600000,"open":"2432.46","high":"2441.37","low":"2428","close":"2439.09","volume":"228825.26","vol_ccy":"22882.526","vol_ccy_quote":"55722830.83643","confirm":1},{"ts":1787386500000,"open":"2439.09","high":"2439.34","low":"2423","close":"2425.83","volume":"328377.95","vol_ccy":"32837.795","vol_ccy_quote":"79797377.37667","confirm":1},{"ts":1787387400000,"open":"2425.83","high":"2426.04","low":"2411","close":"2424.36","volume":"593686.06","vol_ccy":"59368.606","vol_ccy_quote":"143588519.99622","confirm":1},{"ts":1787388300000,"open":"2424.36","high":"2426.58","low":"2417.2","close":"2425.51","volume":"207413.04","vol_ccy":"20741.304","vol_ccy_quote":"50236298.59811","confirm":1},{"ts":1787389200000,"open":"2425.51","high":"2427.88","low":"2412.4","close":"2427.45","volume":"271540.12","vol_ccy":"27154.012","vol_ccy_quote":"65733614.03369","confirm":1},{"ts":1787390100000,"open":"2427.44","high":"2429","low":"2421.42","close":"2424.89","volume":"147746.98","vol_ccy":"14774.698","vol_ccy_quote":"35839078.94323","confirm":1},{"ts":1787391000000,"open":"2424.89","high":"2426.26","low":"2419.38","close":"2422.74","volume":"108467.8","vol_ccy":"10846.78","vol_ccy_quote":"26277891.67102","confirm":1},{"ts":1787391900000,"open":"2422.75","high":"2422.94","low":"2413.51","close":"2421.75","volume":"241249.42","vol_ccy":"24124.942","vol_ccy_quote":"58336355.5988","confirm":1},{"ts":1787392800000,"open":"2421.75","high":"2422.5","low":"2397","close":"2401.08","volume":"930664.08","vol_ccy":"93066.408","vol_ccy_quote":"224047640.46687","confirm":1},{"ts":1787393700000,"open":"2401.08","high":"2408.42","low":"2386.01","close":"2407.16","volume":"947671.24","vol_ccy":"94767.124","vol_ccy_quote":"227256213.49849","confirm":1},{"ts":1787394600000,"open":"2407.1","high":"2416","low":"2403","close":"2415.61","volume":"356237.17","vol_ccy":"35623.717","vol_ccy_quote":"85865882.7508","confirm":1},{"ts":1787395500000,"open":"2415.62","high":"2417.68","low":"2407.53","close":"2412.53","volume":"211430","vol_ccy":"21143","vol_ccy_quote":"50999333.06366","confirm":1},{"ts":1787396400000,"open":"2412.53","high":"2415.75","low":"2405.03","close":"2408.01","volume":"213211.09","vol_ccy":"21321.109","vol_ccy_quote":"51394726.03884","confirm":1},{"ts":1787397300000,"open":"2408","high":"2415.92","low":"2406.69","close":"2414.34","volume":"146606","vol_ccy":"14660.6","vol_ccy_quote":"35347451.50313","confirm":1},{"ts":1787398200000,"open":"2414.34","high":"2425.87","low":"2412.93","close":"2424.6","volume":"280649.72","vol_ccy":"28064.972","vol_ccy_quote":"67925772.70137","confirm":1},{"ts":1787399100000,"open":"2424.6","high":"2426.64","low":"2420.28","close":"2423.7","volume":"185666.24","vol_ccy":"18566.624","vol_ccy_quote":"44997076.00343","confirm":1},{"ts":1787400000000,"open":"2423.71","high":"2436.1","low":"2418.65","close":"2432.54","volume":"477448.99","vol_ccy":"47744.899","vol_ccy_quote":"115972626.20257","confirm":1},{"ts":1787400900000,"open":"2432.54","high":"2437.82","low":"2429.04","close":"2435.01","volume":"210068.29","vol_ccy":"21006.829","vol_ccy_quote":"51124525.05118","confirm":1},{"ts":1787401800000,"open":"2435.01","high":"2437.29","low":"2427.07","close":"2431.11","volume":"181245.09","vol_ccy":"18124.509","vol_ccy_quote":"44062966.67212","confirm":1},{"ts":1787402700000,"open":"2431.12","high":"2431.99","low":"2426.65","close":"2427.5","volume":"96171.02","vol_ccy":"9617.102","vol_ccy_quote":"23357043.51048","confirm":1},{"ts":1787403600000,"open":"2427.5","high":"2428.98","low":"2423.72","close":"2426.26","volume":"142523.64","vol_ccy":"14252.364","vol_ccy_quote":"34575406.41001","confirm":1},{"ts":1787404500000,"open":"2426.27","high":"2429.74","low":"2421.68","close":"2425.86","volume":"138450.86","vol_ccy":"13845.086","vol_ccy_quote":"33582184.18216","confirm":1},{"ts":1787405400000,"open":"2425.87","high":"2428.12","low":"2420.09","close":"2425.07","volume":"85625.43","vol_ccy":"8562.543","vol_ccy_quote":"20757341.6442","confirm":1},{"ts":1787406300000,"open":"2425.07","high":"2433","low":"2424","close":"2429.79","volume":"151384.6","vol_ccy":"15138.46","vol_ccy_quote":"36770234.57887","confirm":1},{"ts":1787407200000,"open":"2429.8","high":"2431.6","low":"2410","close":"2418.21","volume":"384800.66","vol_ccy":"38480.066","vol_ccy_quote":"93063167.3319","confirm":1},{"ts":1787408100000,"open":"2418.22","high":"2420.64","low":"2413.08","close":"2420.34","volume":"183898.7","vol_ccy":"18389.87","vol_ccy_quote":"44431613.86662","confirm":1},{"ts":1787409000000,"open":"2420.34","high":"2424.29","low":"2411.56","close":"2411.95","volume":"181953.86","vol_ccy":"18195.386","vol_ccy_quote":"44002328.72358","confirm":1},{"ts":1787409900000,"open":"2411.95","high":"2415.48","low":"2408.34","close":"2413.47","volume":"176758.71","vol_ccy":"17675.871","vol_ccy_quote":"42633003.37639","confirm":1},{"ts":1787410800000,"open":"2413.46","high":"2416.5","low":"2405.2","close":"2405.68","volume":"190713.11","vol_ccy":"19071.311","vol_ccy_quote":"45972428.26428","confirm":1},{"ts":1787411700000,"open":"2405.69","high":"2412","low":"2405.02","close":"2411.01","volume":"146699.26","vol_ccy":"14669.926","vol_ccy_quote":"35341012.39564","confirm":1},{"ts":1787412600000,"open":"2411","high":"2415","low":"2409.61","close":"2412.53","volume":"102024.17","vol_ccy":"10202.417","vol_ccy_quote":"24613698.09432","confirm":1},{"ts":1787413500000,"open":"2412.54","high":"2414","low":"2409.11","close":"2410.81","volume":"88885.06","vol_ccy":"8888.506","vol_ccy_quote":"21431766.01128","confirm":1},{"ts":1787414400000,"open":"2410.81","high":"2417.66","low":"2408.86","close":"2414.5","volume":"173075.4","vol_ccy":"17307.54","vol_ccy_quote":"41772810.44754","confirm":1},{"ts":1787415300000,"open":"2414.5","high":"2422.97","low":"2414.49","close":"2420.27","volume":"198984.47","vol_ccy":"19898.447","vol_ccy_quote":"48141516.32782","confirm":1},{"ts":1787416200000,"open":"2420.27","high":"2429.26","low":"2419.02","close":"2425.74","volume":"223744.3","vol_ccy":"22374.43","vol_ccy_quote":"54247821.51412","confirm":1},{"ts":1787417100000,"open":"2425.73","high":"2430.76","low":"2422.22","close":"2422.27","volume":"166600.7","vol_ccy":"16660.07","vol_ccy_quote":"40421680.5053","confirm":1},{"ts":1787418000000,"open":"2422.26","high":"2425.84","low":"2421.77","close":"2423.98","volume":"76595.89","vol_ccy":"7659.589","vol_ccy_quote":"18562781.73544","confirm":1},{"ts":1787418900000,"open":"2424","high":"2429.66","low":"2417.07","close":"2418.92","volume":"157894.51","vol_ccy":"15789.451","vol_ccy_quote":"38268688.4747","confirm":1},{"ts":1787419800000,"open":"2418.93","high":"2425","low":"2418.93","close":"2424.53","volume":"89518.31","vol_ccy":"8951.831","vol_ccy_quote":"21691220.83033","confirm":1},{"ts":1787420700000,"open":"2424.53","high":"2431.68","low":"2423.42","close":"2426.11","volume":"121252.11","vol_ccy":"12125.211","vol_ccy_quote":"29438529.89202","confirm":1},{"ts":1787421600000,"open":"2426.11","high":"2430.88","low":"2424.72","close":"2426.36","volume":"68221.22","vol_ccy":"6822.122","vol_ccy_quote":"16562083.47978","confirm":1},{"ts":1787422500000,"open":"2426.36","high":"2434.95","low":"2426.33","close":"2430.67","volume":"134747.15","vol_ccy":"13474.715","vol_ccy_quote":"32761763.69704","confirm":1},{"ts":1787423400000,"open":"2430.68","high":"2434","low":"2426","close":"2426","volume":"119072.2","vol_ccy":"11907.22","vol_ccy_quote":"28932392.92493","confirm":1},{"ts":1787424300000,"open":"2426","high":"2428.17","low":"2421.31","close":"2426.72","volume":"130922.49","vol_ccy":"13092.249","vol_ccy_quote":"31746352.46196","confirm":1},{"ts":1787425200000,"open":"2426.67","high":"2429.79","low":"2423.47","close":"2428.98","volume":"56594.08","vol_ccy":"5659.408","vol_ccy_quote":"13733744.46763","confirm":1},{"ts":1787426100000,"open":"2428.97","high":"2431.08","low":"2426.26","close":"2427.79","volume":"46591.04","vol_ccy":"4659.104","vol_ccy_quote":"11315429.24114","confirm":1},{"ts":1787427000000,"open":"2427.79","high":"2434.47","low":"2427.79","close":"2433.99","volume":"66902.49","vol_ccy":"6690.249","vol_ccy_quote":"16268884.99594","confirm":1},{"ts":1787427900000,"open":"2433.99","high":"2444.65","low":"2433.02","close":"2438.22","volume":"384381.08","vol_ccy":"38438.108","vol_ccy_quote":"93799870.93067","confirm":1},{"ts":1787428800000,"open":"2438.22","high":"2443.48","low":"2435.66","close":"2440.19","volume":"77101.15","vol_ccy":"7710.115","vol_ccy_quote":"18807336.91369","confirm":1},{"ts":1787429700000,"open":"2440.2","high":"2441.43","low":"2436.4","close":"2437","volume":"68642.08","vol_ccy":"6864.208","vol_ccy_quote":"16738979.04829","confirm":1},{"ts":1787430600000,"open":"2437.01","high":"2438.75","low":"2434.2","close":"2435.89","volume":"66918.7","vol_ccy":"6691.87","vol_ccy_quote":"16300370.66648","confirm":1},{"ts":1787431500000,"open":"2435.9","high":"2436.67","low":"2427.39","close":"2430.89","volume":"132042.5","vol_ccy":"13204.25","vol_ccy_quote":"32109294.64939","confirm":1},{"ts":1787432400000,"open":"2430.89","high":"2431.12","low":"2411.27","close":"2411.85","volume":"295335.49","vol_ccy":"29533.549","vol_ccy_quote":"71441376.18208","confirm":1},{"ts":1787433300000,"open":"2411.85","high":"2421.32","low":"2411.85","close":"2420.84","volume":"113342.53","vol_ccy":"11334.253","vol_ccy_quote":"27403399.64721","confirm":1},{"ts":1787434200000,"open":"2420.84","high":"2422.13","low":"2407.41","close":"2415.56","volume":"207602.06","vol_ccy":"20760.206","vol_ccy_quote":"50082524.53993","confirm":1},{"ts":1787435100000,"open":"2415.55","high":"2415.58","low":"2401.39","close":"2406.68","volume":"205532.72","vol_ccy":"20553.272","vol_ccy_quote":"49473535.36695","confirm":1},{"ts":1787436000000,"open":"2406.68","high":"2420.7","low":"2403.47","close":"2418.96","volume":"210313.95","vol_ccy":"21031.395","vol_ccy_quote":"50785186.97294","confirm":1},{"ts":1787436900000,"open":"2418.96","high":"2424.62","low":"2416.44","close":"2422.41","volume":"113644.96","vol_ccy":"11364.496","vol_ccy_quote":"27515488.30148","confirm":1},{"ts":1787437800000,"open":"2422.42","high":"2423.08","low":"2407.44","close":"2413.82","volume":"195762.55","vol_ccy":"19576.255","vol_ccy_quote":"47259432.74925","confirm":1},{"ts":1787438700000,"open":"2413.83","high":"2417.64","low":"2411.05","close":"2413.55","volume":"57152.33","vol_ccy":"5715.233","vol_ccy_quote":"13797385.1773","confirm":1},{"ts":1787439600000,"open":"2413.59","high":"2416.5","low":"2410.03","close":"2414.9","volume":"59972.93","vol_ccy":"5997.293","vol_ccy_quote":"14479304.71995","confirm":1},{"ts":1787440500000,"open":"2414.9","high":"2419.55","low":"2413.58","close":"2416.96","volume":"62674.75","vol_ccy":"6267.475","vol_ccy_quote":"15151048.38437","confirm":1},{"ts":1787441400000,"open":"2416.96","high":"2421.45","low":"2414.75","close":"2420.43","volume":"69401.96","vol_ccy":"6940.196","vol_ccy_quote":"16786510.71733","confirm":1},{"ts":1787442300000,"open":"2420.44","high":"2426.53","low":"2420.11","close":"2421.74","volume":"96532.6","vol_ccy":"9653.26","vol_ccy_quote":"23399492.5538","confirm":1},{"ts":1787443200000,"open":"2421.73","high":"2425","low":"2419.22","close":"2420.21","volume":"86207.43","vol_ccy":"8620.743","vol_ccy_quote":"20880674.94772","confirm":1},{"ts":1787444100000,"open":"2420.22","high":"2429.6","low":"2418.79","close":"2426.13","volume":"189512.69","vol_ccy":"18951.269","vol_ccy_quote":"45964004.92868","confirm":1},{"ts":1787445000000,"open":"2426.12","high":"2434.28","low":"2425.22","close":"2426.77","volume":"185392.96","vol_ccy":"18539.296","vol_ccy_quote":"45033218.70029","confirm":1},{"ts":1787445900000,"open":"2426.78","high":"2435.6","low":"2425.93","close":"2430.55","volume":"252505.47","vol_ccy":"25250.547","vol_ccy_quote":"61423650.84997","confirm":1},{"ts":1787446800000,"open":"2430.55","high":"2431.09","low":"2423.35","close":"2429.41","volume":"156866.32","vol_ccy":"15686.632","vol_ccy_quote":"38070393.45896","confirm":1},{"ts":1787447700000,"open":"2429.42","high":"2432.65","low":"2424.95","close":"2429.28","volume":"116808.72","vol_ccy":"11680.872","vol_ccy_quote":"28376806.76528","confirm":1},{"ts":1787448600000,"open":"2429.28","high":"2432.46","low":"2420","close":"2425.81","volume":"164604.94","vol_ccy":"16460.494","vol_ccy_quote":"39908531.3358","confirm":1},{"ts":1787449500000,"open":"2425.8","high":"2429.27","low":"2419.26","close":"2422.45","volume":"153960.2","vol_ccy":"15396.02","vol_ccy_quote":"37317053.82226","confirm":1},{"ts":1787450400000,"open":"2422.48","high":"2423.98","low":"2411.89","close":"2412.82","volume":"180384.71","vol_ccy":"18038.471","vol_ccy_quote":"43615014.17866","confirm":1},{"ts":1787451300000,"open":"2412.81","high":"2419.24","low":"2407.49","close":"2415.35","volume":"354426.67","vol_ccy":"35442.667","vol_ccy_quote":"85488180.85706","confirm":1},{"ts":1787452200000,"open":"2415.36","high":"2420.52","low":"2414.77","close":"2418.44","volume":"92645.16","vol_ccy":"9264.516","vol_ccy_quote":"22403715.13151","confirm":1},{"ts":1787453100000,"open":"2418.44","high":"2423.8","low":"2415.51","close":"2416.53","volume":"132014.93","vol_ccy":"13201.493","vol_ccy_quote":"31937260.21681","confirm":1},{"ts":1787454000000,"open":"2416.53","high":"2417.76","low":"2412.63","close":"2416.65","volume":"95239.44","vol_ccy":"9523.944","vol_ccy_quote":"22998836.70207","confirm":1},{"ts":1787454900000,"open":"2416.64","high":"2418.93","low":"2411.38","close":"2412.89","volume":"84906.89","vol_ccy":"8490.689","vol_ccy_quote":"20502659.24377","confirm":1},{"ts":1787455800000,"open":"2412.89","high":"2413.2","low":"2408","close":"2409.65","volume":"202930.91","vol_ccy":"20293.091","vol_ccy_quote":"48908761.06697","confirm":1},{"ts":1787456700000,"open":"2409.65","high":"2414.58","low":"2409.51","close":"2413.71","volume":"96114.1","vol_ccy":"9611.41","vol_ccy_quote":"23188691.38842","confirm":1},{"ts":1787457600000,"open":"2413.72","high":"2417","low":"2401.04","close":"2414.15","volume":"399922.02","vol_ccy":"39992.202","vol_ccy_quote":"96317937.14886","confirm":1},{"ts":1787458500000,"open":"2414.14","high":"2416.37","low":"2403.38","close":"2410.2","volume":"204423.09","vol_ccy":"20442.309","vol_ccy_quote":"49250630.68621","confirm":1},{"ts":1787459400000,"open":"2410.2","high":"2410.63","low":"2401.33","close":"2402.64","volume":"183574.23","vol_ccy":"18357.423","vol_ccy_quote":"44138062.90126","confirm":1},{"ts":1787460300000,"open":"2402.64","high":"2403.36","low":"2371","close":"2378.42","volume":"2265786.83","vol_ccy":"226578.683","vol_ccy_quote":"540295735.82412","confirm":1},{"ts":1787461200000,"open":"2378.42","high":"2384.47","low":"2362.41","close":"2366","volume":"1195913.25","vol_ccy":"119591.325","vol_ccy_quote":"283805058.00315","confirm":1},{"ts":1787462100000,"open":"2366","high":"2387.64","low":"2355.06","close":"2380.05","volume":"1498464.84","vol_ccy":"149846.484","vol_ccy_quote":"355370225.58453","confirm":1},{"ts":1787463000000,"open":"2380.05","high":"2384.17","low":"2372.53","close":"2376.66","volume":"345740.64","vol_ccy":"34574.064","vol_ccy_quote":"82215033.00592","confirm":1},{"ts":1787463900000,"open":"2376.66","high":"2378.64","low":"2373.08","close":"2373.11","volume":"179352.97","vol_ccy":"17935.297","vol_ccy_quote":"42611567.99384","confirm":1},{"ts":1787464800000,"open":"2373.11","high":"2381.8","low":"2369","close":"2379.54","volume":"406192.71","vol_ccy":"40619.271","vol_ccy_quote":"96424265.5598","confirm":1},{"ts":1787465700000,"open":"2379.53","high":"2393.65","low":"2378.42","close":"2389.92","volume":"598487.93","vol_ccy":"59848.793","vol_ccy_quote":"142875433.10266","confirm":1},{"ts":1787466600000,"open":"2389.91","high":"2397.19","low":"2387.58","close":"2391.99","volume":"372181.68","vol_ccy":"37218.168","vol_ccy_quote":"89064457.84951","confirm":1},{"ts":1787467500000,"open":"2391.99","high":"2393.28","low":"2385.61","close":"2389.56","volume":"172437.43","vol_ccy":"17243.743","vol_ccy_quote":"41192979.70767","confirm":1},{"ts":1787468400000,"open":"2389.56","high":"2396.62","low":"2387.34","close":"2394.34","volume":"163213.75","vol_ccy":"16321.375","vol_ccy_quote":"39040838.32221","confirm":1},{"ts":1787469300000,"open":"2394.34","high":"2397.12","low":"2391.59","close":"2392.73","volume":"161137.33","vol_ccy":"16113.733","vol_ccy_quote":"38583173.1622","confirm":1},{"ts":1787470200000,"open":"2392.72","high":"2392.85","low":"2388.09","close":"2389.24","volume":"138879.95","vol_ccy":"13887.995","vol_ccy_quote":"33190488.31962","confirm":1},{"ts":1787471100000,"open":"2389.24","high":"2393","low":"2386","close":"2388.55","volume":"106507.27","vol_ccy":"10650.727","vol_ccy_quote":"25443807.61926","confirm":1},{"ts":1787472000000,"open":"2388.54","high":"2414.54","low":"2386.27","close":"2406.82","volume":"853584.81","vol_ccy":"85358.481","vol_ccy_quote":"205331926.53691","confirm":1},{"ts":1787472900000,"open":"2406.83","high":"2411.23","low":"2405.19","close":"2406.69","volume":"229593.43","vol_ccy":"22959.343","vol_ccy_quote":"55271726.63249","confirm":1},{"ts":1787473800000,"open":"2406.69","high":"2427.96","low":"2406.69","close":"2419.78","volume":"759513.85","vol_ccy":"75951.385","vol_ccy_quote":"183622798.11673","confirm":1},{"ts":1787474700000,"open":"2419.78","high":"2422","low":"2410.95","close":"2412.87","volume":"318651.67","vol_ccy":"31865.167","vol_ccy_quote":"76976550.47705","confirm":1},{"ts":1787475600000,"open":"2412.88","high":"2416.56","low":"2410.79","close":"2413.12","volume":"145669.64","vol_ccy":"14566.964","vol_ccy_quote":"35165816.71835","confirm":1},{"ts":1787476500000,"open":"2413.12","high":"2414.16","low":"2406.94","close":"2411.26","volume":"196408.91","vol_ccy":"19640.891","vol_ccy_quote":"47338261.04308","confirm":1},{"ts":1787477400000,"open":"2411.25","high":"2413.99","low":"2403.86","close":"2412.23","volume":"203036.47","vol_ccy":"20303.647","vol_ccy_quote":"48905515.13444","confirm":1},{"ts":1787478300000,"open":"2412.24","high":"2416.29","low":"2410","close":"2411.45","volume":"140785.38","vol_ccy":"14078.538","vol_ccy_quote":"33985192.92036","confirm":1},{"ts":1787479200000,"open":"2411.45","high":"2417.71","low":"2411.05","close":"2414.49","volume":"127507.44","vol_ccy":"12750.744","vol_ccy_quote":"30788341.35979","confirm":1},{"ts":1787480100000,"open":"2414.49","high":"2422","low":"2413.44","close":"2413.89","volume":"197513.74","vol_ccy":"19751.374","vol_ccy_quote":"47743436.63381","confirm":1},{"ts":1787481000000,"open":"2413.9","high":"2418.18","low":"2412.43","close":"2416.7","volume":"123528.83","vol_ccy":"12352.883","vol_ccy_quote":"29845123.22718","confirm":1},{"ts":1787481900000,"open":"2416.71","high":"2417.88","low":"2414.17","close":"2415.36","volume":"77816.11","vol_ccy":"7781.611","vol_ccy_quote":"18800196.31466","confirm":1},{"ts":1787482800000,"open":"2415.35","high":"2420.71","low":"2414.88","close":"2420.31","volume":"121745.06","vol_ccy":"12174.506","vol_ccy_quote":"29437991.93761","confirm":1},{"ts":1787483700000,"open":"2420.31","high":"2433.66","low":"2418.11","close":"2427.23","volume":"611722.87","vol_ccy":"61172.287","vol_ccy_quote":"148522438.51289","confirm":1},{"ts":1787484600000,"open":"2427.22","high":"2438.92","low":"2425.81","close":"2433.7","volume":"437225.3","vol_ccy":"43722.53","vol_ccy_quote":"106398354.18151","confirm":1},{"ts":1787485500000,"open":"2433.7","high":"2434.17","low":"2427.11","close":"2433.38","volume":"340933.73","vol_ccy":"34093.373","vol_ccy_quote":"82877290.22843","confirm":1},{"ts":1787486400000,"open":"2433.38","high":"2433.39","low":"2418.34","close":"2422.58","volume":"400602.85","vol_ccy":"40060.285","vol_ccy_quote":"97112166.22632","confirm":1},{"ts":1787487300000,"open":"2422.58","high":"2424.86","low":"2420.64","close":"2422.81","volume":"114967.1","vol_ccy":"11496.71","vol_ccy_quote":"27854898.05303","confirm":1},{"ts":1787488200000,"open":"2422.81","high":"2429.27","low":"2422.67","close":"2428.13","volume":"134156.38","vol_ccy":"13415.638","vol_ccy_quote":"32543743.21712","confirm":1},{"ts":1787489100000,"open":"2428.12","high":"2428.13","low":"2424.02","close":"2426.72","volume":"68879.55","vol_ccy":"6887.955","vol_ccy_quote":"16710781.72818","confirm":1},{"ts":1787490000000,"open":"2426.73","high":"2432.64","low":"2426.72","close":"2431.56","volume":"103401.42","vol_ccy":"10340.142","vol_ccy_quote":"25126109.64461","confirm":1},{"ts":1787490900000,"open":"2431.56","high":"2485.35","low":"2431.27","close":"2454.25","volume":"2716965.51","vol_ccy":"271696.551","vol_ccy_quote":"668784261.92967","confirm":1},{"ts":1787491800000,"open":"2454.25","high":"2459.42","low":"2448.59","close":"2455.99","volume":"506984.05","vol_ccy":"50698.405","vol_ccy_quote":"124439871.15687","confirm":1},{"ts":1787492700000,"open":"2455.99","high":"2459.97","low":"2451.46","close":"2459.25","volume":"333954.98","vol_ccy":"33395.498","vol_ccy_quote":"82010923.35353","confirm":1},{"ts":1787493600000,"open":"2459.26","high":"2470.17","low":"2452.43","close":"2463.67","volume":"587268.33","vol_ccy":"58726.833","vol_ccy_quote":"144582688.92724","confirm":1},{"ts":1787494500000,"open":"2463.67","high":"2467","low":"2454.44","close":"2456.16","volume":"310214.47","vol_ccy":"31021.447","vol_ccy_quote":"76320516.93757","confirm":1},{"ts":1787495400000,"open":"2456.15","high":"2457.25","low":"2385.78","close":"2419.32","volume":"2022446.12","vol_ccy":"202244.612","vol_ccy_quote":"489141801.86823","confirm":1},{"ts":1787496300000,"open":"2419.33","high":"2448.62","low":"2419.15","close":"2438.1","volume":"1087308.87","vol_ccy":"108730.887","vol_ccy_quote":"264616458.92774","confirm":1},{"ts":1787497200000,"open":"2438.09","high":"2440.46","low":"2425.01","close":"2432.69","volume":"461172.33","vol_ccy":"46117.233","vol_ccy_quote":"112254816.32326","confirm":1},{"ts":1787498100000,"open":"2432.7","high":"2438.6","low":"2420.19","close":"2436.25","volume":"483490.07","vol_ccy":"48349.007","vol_ccy_quote":"117473158.64813","confirm":1},{"ts":1787499000000,"open":"2436.25","high":"2451.96","low":"2434.3","close":"2445.63","volume":"437814.6","vol_ccy":"43781.46","vol_ccy_quote":"106987702.79634","confirm":1},{"ts":1787499900000,"open":"2445.62","high":"2448.2","low":"2435.3","close":"2437.95","volume":"244920.02","vol_ccy":"24492.002","vol_ccy_quote":"59801651.04908","confirm":1},{"ts":1787500800000,"open":"2437.96","high":"2446","low":"2437.96","close":"2443.51","volume":"143701.87","vol_ccy":"14370.187","vol_ccy_quote":"35102945.00635","confirm":1},{"ts":1787501700000,"open":"2443.51","high":"2446","low":"2440.48","close":"2445.71","volume":"117152.93","vol_ccy":"11715.293","vol_ccy_quote":"28627206.32156","confirm":1},{"ts":1787502600000,"open":"2445.71","high":"2453.66","low":"2444","close":"2445.47","volume":"224632.85","vol_ccy":"22463.285","vol_ccy_quote":"54999689.1135","confirm":1},{"ts":1787503500000,"open":"2445.47","high":"2458.67","low":"2444.35","close":"2449.71","volume":"313096.88","vol_ccy":"31309.688","vol_ccy_quote":"76813067.83531","confirm":1},{"ts":1787504400000,"open":"2449.71","high":"2453.47","low":"2430.07","close":"2446.56","volume":"536798.06","vol_ccy":"53679.806","vol_ccy_quote":"131149077.4418","confirm":1},{"ts":1787505300000,"open":"2446.56","high":"2449","low":"2436.97","close":"2440.29","volume":"268031.98","vol_ccy":"26803.198","vol_ccy_quote":"65473388.95617","confirm":1},{"ts":1787506200000,"open":"2440.29","high":"2443.4","low":"2433.02","close":"2437.84","volume":"213116.78","vol_ccy":"21311.678","vol_ccy_quote":"51960765.94589","confirm":1},{"ts":1787507100000,"open":"2437.83","high":"2445.71","low":"2437.6","close":"2439.53","volume":"153162.81","vol_ccy":"15316.281","vol_ccy_quote":"37392325.22864","confirm":1},{"ts":1787508000000,"open":"2439.52","high":"2448.74","low":"2433.6","close":"2444.35","volume":"185718.92","vol_ccy":"18571.892","vol_ccy_quote":"45324895.72346","confirm":1},{"ts":1787508900000,"open":"2444.35","high":"2447.99","low":"2443.06","close":"2445.83","volume":"116529.43","vol_ccy":"11652.943","vol_ccy_quote":"28499796.99828","confirm":1},{"ts":1787509800000,"open":"2445.83","high":"2447.8","low":"2443.3","close":"2446.63","volume":"73569.89","vol_ccy":"7356.989","vol_ccy_quote":"17993255.60955","confirm":1},{"ts":1787510700000,"open":"2446.63","high":"2448.63","low":"2444","close":"2447.49","volume":"79265.52","vol_ccy":"7926.552","vol_ccy_quote":"19388268.2464","confirm":1},{"ts":1787511600000,"open":"2447.49","high":"2449.47","low":"2440.21","close":"2442.58","volume":"92045.33","vol_ccy":"9204.533","vol_ccy_quote":"22502259.37189","confirm":1},{"ts":1787512500000,"open":"2442.57","high":"2444","low":"2440.23","close":"2441.86","volume":"39317.67","vol_ccy":"3931.767","vol_ccy_quote":"9602598.92852","confirm":1},{"ts":1787513400000,"open":"2441.85","high":"2447.33","low":"2436.12","close":"2447.26","volume":"114924.98","vol_ccy":"11492.498","vol_ccy_quote":"28070605.24409","confirm":1},{"ts":1787514300000,"open":"2447.25","high":"2455.22","low":"2444","close":"2444","volume":"159843.87","vol_ccy":"15984.387","vol_ccy_quote":"39171109.20162","confirm":1},{"ts":1787515200000,"open":"2444.01","high":"2444.01","low":"2435.12","close":"2440.64","volume":"156858.66","vol_ccy":"15685.866","vol_ccy_quote":"38254254.89253","confirm":1},{"ts":1787516100000,"open":"2440.64","high":"2448.59","low":"2439.87","close":"2444.93","volume":"76080.33","vol_ccy":"7608.033","vol_ccy_quote":"18604434.86568","confirm":1},{"ts":1787517000000,"open":"2444.93","high":"2449.24","low":"2444.93","close":"2448.99","volume":"59346.67","vol_ccy":"5934.667","vol_ccy_quote":"14523897.22563","confirm":1},{"ts":1787517900000,"open":"2449","high":"2449.5","low":"2446.01","close":"2449.19","volume":"44665.62","vol_ccy":"4466.562","vol_ccy_quote":"10933158.80185","confirm":1},{"ts":1787518800000,"open":"2449.18","high":"2469.99","low":"2449.18","close":"2464.97","volume":"669114.59","vol_ccy":"66911.459","vol_ccy_quote":"164651996.24438","confirm":1},{"ts":1787519700000,"open":"2464.96","high":"2479","low":"2464.96","close":"2475.89","volume":"560755.26","vol_ccy":"56075.526","vol_ccy_quote":"138651101.88412","confirm":1},{"ts":1787520600000,"open":"2475.89","high":"2484.86","low":"2458.5","close":"2460.73","volume":"740213.29","vol_ccy":"74021.329","vol_ccy_quote":"182947279.25387","confirm":1},{"ts":1787521500000,"open":"2460.72","high":"2478.88","low":"2460.72","close":"2469.1","volume":"303978.18","vol_ccy":"30397.818","vol_ccy_quote":"75090255.58229","confirm":1},{"ts":1787522400000,"open":"2469.1","high":"2473.97","low":"2453.74","close":"2462.57","volume":"371750.08","vol_ccy":"37175.008","vol_ccy_quote":"91477397.37504","confirm":1},{"ts":1787523300000,"open":"2462.57","high":"2466.96","low":"2457.17","close":"2459.57","volume":"123009.46","vol_ccy":"12300.946","vol_ccy_quote":"30288932.28821","confirm":1},{"ts":1787524200000,"open":"2459.55","high":"2462.59","low":"2455.02","close":"2458.02","volume":"111111.29","vol_ccy":"11111.129","vol_ccy_quote":"27317687.91051","confirm":1},{"ts":1787525100000,"open":"2458","high":"2460.32","low":"2450.45","close":"2454.38","volume":"163746.68","vol_ccy":"16374.668","vol_ccy_quote":"40197742.43395","confirm":1},{"ts":1787526000000,"open":"2454.38","high":"2455.16","low":"2440.21","close":"2448.16","volume":"308777.59","vol_ccy":"30877.759","vol_ccy_quote":"75586036.28886","confirm":1},{"ts":1787526900000,"open":"2448.15","high":"2459.55","low":"2447.15","close":"2457.55","volume":"146706.49","vol_ccy":"14670.649","vol_ccy_quote":"35986653.03341","confirm":1},{"ts":1787527800000,"open":"2457.54","high":"2471","low":"2447.8","close":"2453.01","volume":"405516.81","vol_ccy":"40551.681","vol_ccy_quote":"99766590.00572","confirm":1},{"ts":1787528700000,"open":"2453.01","high":"2466.71","low":"2452.74","close":"2462.67","volume":"161274.73","vol_ccy":"16127.473","vol_ccy_quote":"39688180.11274","confirm":1},{"ts":1787529600000,"open":"2462.66","high":"2463.37","low":"2451.97","close":"2458.08","volume":"189167","vol_ccy":"18916.7","vol_ccy_quote":"46496967.45546","confirm":1},{"ts":1787530500000,"open":"2458.09","high":"2459.22","low":"2442.93","close":"2450.45","volume":"267647.1","vol_ccy":"26764.71","vol_ccy_quote":"65570732.94893","confirm":1},{"ts":1787531400000,"open":"2450.46","high":"2459.3","low":"2442.96","close":"2444.84","volume":"257733.58","vol_ccy":"25773.358","vol_ccy_quote":"63206432.60264","confirm":1},{"ts":1787532300000,"open":"2444.84","high":"2465.4","low":"2441.23","close":"2464.6","volume":"315027.22","vol_ccy":"31502.722","vol_ccy_quote":"77286012.49919","confirm":1},{"ts":1787533200000,"open":"2464.61","high":"2466.56","low":"2452.79","close":"2453.21","volume":"258573.72","vol_ccy":"25857.372","vol_ccy_quote":"63600633.95721","confirm":1},{"ts":1787534100000,"open":"2453.21","high":"2453.47","low":"2441.15","close":"2444.24","volume":"348704.56","vol_ccy":"34870.456","vol_ccy_quote":"85344412.60493","confirm":1},{"ts":1787535000000,"open":"2444.23","high":"2449.28","low":"2432.97","close":"2438.53","volume":"447688.86","vol_ccy":"44768.886","vol_ccy_quote":"109213976.38953","confirm":1},{"ts":1787535900000,"open":"2438.52","high":"2440.6","low":"2426.1","close":"2428.74","volume":"424856.92","vol_ccy":"42485.692","vol_ccy_quote":"103357877.54862","confirm":1},{"ts":1787536800000,"open":"2428.73","high":"2445.51","low":"2423","close":"2443.16","volume":"537604.21","vol_ccy":"53760.421","vol_ccy_quote":"130816255.92055","confirm":1},{"ts":1787537700000,"open":"2443.17","high":"2449.6","low":"2443.17","close":"2446.69","volume":"243351.96","vol_ccy":"24335.196","vol_ccy_quote":"59544073.35111","confirm":1},{"ts":1787538600000,"open":"2446.7","high":"2451.74","low":"2443.75","close":"2445.09","volume":"173094.89","vol_ccy":"17309.489","vol_ccy_quote":"42360260.46633","confirm":1},{"ts":1787539500000,"open":"2445.08","high":"2445.17","low":"2433.1","close":"2442.99","volume":"302845.28","vol_ccy":"30284.528","vol_ccy_quote":"73874916.71602","confirm":1},{"ts":1787540400000,"open":"2443","high":"2444.42","low":"2434.51","close":"2435.33","volume":"152032.81","vol_ccy":"15203.281","vol_ccy_quote":"37063482.18914","confirm":1},{"ts":1787541300000,"open":"2435.33","high":"2442.99","low":"2431.92","close":"2433.4","volume":"188842.93","vol_ccy":"18884.293","vol_ccy_quote":"46013075.14402","confirm":1},{"ts":1787542200000,"open":"2433.4","high":"2437.9","low":"2424.76","close":"2434.84","volume":"295938.95","vol_ccy":"29593.895","vol_ccy_quote":"71937805.14843","confirm":1},{"ts":1787543100000,"open":"2434.83","high":"2440.56","low":"2427.26","close":"2430.13","volume":"157627.67","vol_ccy":"15762.767","vol_ccy_quote":"38358461.34366","confirm":1},{"ts":1787544000000,"open":"2430.12","high":"2438.37","low":"2430.04","close":"2438.16","volume":"126584.73","vol_ccy":"12658.473","vol_ccy_quote":"30831448.23234","confirm":1},{"ts":1787544900000,"open":"2438.16","high":"2446.63","low":"2438.16","close":"2445.23","volume":"223887.37","vol_ccy":"22388.737","vol_ccy_quote":"54705808.99147","confirm":1},{"ts":1787545800000,"open":"2445.22","high":"2445.97","low":"2437.09","close":"2442.3","volume":"129228.24","vol_ccy":"12922.824","vol_ccy_quote":"31550663.65041","confirm":1},{"ts":1787546700000,"open":"2442.3","high":"2443.04","low":"2427.35","close":"2437.29","volume":"298108.05","vol_ccy":"29810.805","vol_ccy_quote":"72534254.76346","confirm":1},{"ts":1787547600000,"open":"2437.3","high":"2458.44","low":"2432.81","close":"2457.01","volume":"482760.33","vol_ccy":"48276.033","vol_ccy_quote":"118186496.73157","confirm":1},{"ts":1787548500000,"open":"2457.02","high":"2459.73","low":"2446","close":"2449.67","volume":"417689.52","vol_ccy":"41768.952","vol_ccy_quote":"102443605.50872","confirm":1},{"ts":1787549400000,"open":"2449.67","high":"2451.93","low":"2437.42","close":"2447.47","volume":"391437.81","vol_ccy":"39143.781","vol_ccy_quote":"95704986.75679","confirm":1},{"ts":1787550300000,"open":"2447.48","high":"2449.2","low":"2443.67","close":"2448.22","volume":"121309.05","vol_ccy":"12130.905","vol_ccy_quote":"29681013.16966","confirm":1},{"ts":1787551200000,"open":"2448.23","high":"2456.96","low":"2443.48","close":"2455.73","volume":"229069.13","vol_ccy":"22906.913","vol_ccy_quote":"56148874.97463","confirm":1},{"ts":1787552100000,"open":"2455.74","high":"2457.8","low":"2451","close":"2453.07","volume":"229785.41","vol_ccy":"22978.541","vol_ccy_quote":"56395547.87984","confirm":1},{"ts":1787553000000,"open":"2453.08","high":"2454.54","low":"2444.41","close":"2446.85","volume":"190333.49","vol_ccy":"19033.349","vol_ccy_quote":"46580404.2141","confirm":1},{"ts":1787553900000,"open":"2446.85","high":"2463.64","low":"2446","close":"2455.81","volume":"360687.05","vol_ccy":"36068.705","vol_ccy_quote":"88648404.91585","confirm":1},{"ts":1787554800000,"open":"2455.82","high":"2474","low":"2454.57","close":"2469.28","volume":"525122.08","vol_ccy":"52512.208","vol_ccy_quote":"129516278.59688","confirm":1},{"ts":1787555700000,"open":"2469.27","high":"2469.28","low":"2458.68","close":"2461.05","volume":"280314.6","vol_ccy":"28031.46","vol_ccy_quote":"69042034.39934","confirm":1},{"ts":1787556600000,"open":"2461.05","high":"2461.05","low":"2450.48","close":"2452.01","volume":"258931.58","vol_ccy":"25893.158","vol_ccy_quote":"63568475.2479","confirm":1},{"ts":1787557500000,"open":"2452.01","high":"2458.44","low":"2451.77","close":"2453.87","volume":"180198.32","vol_ccy":"18019.832","vol_ccy_quote":"44242496.72553","confirm":1},{"ts":1787558400000,"open":"2453.88","high":"2458.5","low":"2447","close":"2448.59","volume":"289680.76","vol_ccy":"28968.076","vol_ccy_quote":"71019616.81602","confirm":1},{"ts":1787559300000,"open":"2448.58","high":"2449.2","low":"2435.02","close":"2439.06","volume":"495451.72","vol_ccy":"49545.172","vol_ccy_quote":"120968008.33386","confirm":1},{"ts":1787560200000,"open":"2439.06","high":"2453.35","low":"2438.51","close":"2452.5","volume":"301787.93","vol_ccy":"30178.793","vol_ccy_quote":"73833029.42229","confirm":1},{"ts":1787561100000,"open":"2452.49","high":"2456.08","low":"2449.23","close":"2453.63","volume":"237032.85","vol_ccy":"23703.285","vol_ccy_quote":"58159970.35378","confirm":1},{"ts":1787562000000,"open":"2453.63","high":"2462.39","low":"2452.63","close":"2461.05","volume":"314972.74","vol_ccy":"31497.274","vol_ccy_quote":"77453667.20227","confirm":1},{"ts":1787562900000,"open":"2461.06","high":"2462.68","low":"2452.43","close":"2459.2","volume":"233238.32","vol_ccy":"23323.832","vol_ccy_quote":"57336132.95154","confirm":1},{"ts":1787563800000,"open":"2459.21","high":"2463.98","low":"2458.05","close":"2461.54","volume":"144163.21","vol_ccy":"14416.321","vol_ccy_quote":"35486356.42449","confirm":1},{"ts":1787564700000,"open":"2461.55","high":"2464.48","low":"2460.24","close":"2462.04","volume":"129572.5","vol_ccy":"12957.25","vol_ccy_quote":"31903888.75632","confirm":1},{"ts":1787565600000,"open":"2462.04","high":"2492.68","low":"2461.05","close":"2482","volume":"1531802.5","vol_ccy":"153180.25","vol_ccy_quote":"379715158.64339","confirm":1},{"ts":1787566500000,"open":"2481.99","high":"2483.29","low":"2469.24","close":"2471.33","volume":"585844.62","vol_ccy":"58584.462","vol_ccy_quote":"145027584.38709","confirm":1},{"ts":1787567400000,"open":"2471.33","high":"2477.35","low":"2462.32","close":"2465.54","volume":"509821.14","vol_ccy":"50982.114","vol_ccy_quote":"125926401.56927","confirm":1},{"ts":1787568300000,"open":"2465.54","high":"2469.77","low":"2460.8","close":"2464.38","volume":"229641.44","vol_ccy":"22964.144","vol_ccy_quote":"56597273.36485","confirm":1},{"ts":1787569200000,"open":"2464.39","high":"2469.96","low":"2453.02","close":"2468","volume":"574426.09","vol_ccy":"57442.609","vol_ccy_quote":"141363325.39993","confirm":1},{"ts":1787570100000,"open":"2468.01","high":"2472.84","low":"2464.63","close":"2471.29","volume":"202586.86","vol_ccy":"20258.686","vol_ccy_quote":"50021201.56376","confirm":1},{"ts":1787571000000,"open":"2471.3","high":"2506.85","low":"2470.45","close":"2505.67","volume":"1685127.04","vol_ccy":"168512.704","vol_ccy_quote":"420201913.07325","confirm":1},{"ts":1787571900000,"open":"2505.68","high":"2508.6","low":"2487.1","close":"2493.54","volume":"787404.7","vol_ccy":"78740.47","vol_ccy_quote":"196373992.23719","confirm":1},{"ts":1787572800000,"open":"2493.54","high":"2493.55","low":"2481.6","close":"2483.6","volume":"387874.43","vol_ccy":"38787.443","vol_ccy_quote":"96426703.15891","confirm":1},{"ts":1787573700000,"open":"2483.61","high":"2493.85","low":"2473.57","close":"2492.53","volume":"577028.71","vol_ccy":"57702.871","vol_ccy_quote":"143349035.53137","confirm":1},{"ts":1787574600000,"open":"2492.54","high":"2506","low":"2486.48","close":"2499","volume":"837886.22","vol_ccy":"83788.622","vol_ccy_quote":"209225995.13345","confirm":1},{"ts":1787575500000,"open":"2499","high":"2519.93","low":"2497.9","close":"2511.66","volume":"1186758.12","vol_ccy":"118675.812","vol_ccy_quote":"297881995.2836","confirm":1},{"ts":1787576400000,"open":"2511.67","high":"2519.94","low":"2500.11","close":"2514.5","volume":"842581.75","vol_ccy":"84258.175","vol_ccy_quote":"211503930.34039","confirm":1},{"ts":1787577300000,"open":"2514.5","high":"2516","low":"2503.18","close":"2506.2","volume":"556175.24","vol_ccy":"55617.524","vol_ccy_quote":"139506979.69311","confirm":1},{"ts":1787578200000,"open":"2506.19","high":"2506.32","low":"2481.38","close":"2485.41","volume":"1396732.25","vol_ccy":"139673.225","vol_ccy_quote":"348268191.25201","confirm":1},{"ts":1787579100000,"open":"2485.41","high":"2494.74","low":"2474.62","close":"2492.81","volume":"991656.56","vol_ccy":"99165.656","vol_ccy_quote":"246540518.16469","confirm":1},{"ts":1787580000000,"open":"2492.8","high":"2511.4","low":"2490.5","close":"2510.14","volume":"905612.05","vol_ccy":"90561.205","vol_ccy_quote":"226560667.4039","confirm":1},{"ts":1787580900000,"open":"2510.14","high":"2527.68","low":"2501.05","close":"2516.04","volume":"1346483.02","vol_ccy":"134648.302","vol_ccy_quote":"338339934.78703","confirm":1},{"ts":1787581800000,"open":"2516.03","high":"2531.4","low":"2514.5","close":"2521.25","volume":"1292263.16","vol_ccy":"129226.316","vol_ccy_quote":"326150304.67113","confirm":1},{"ts":1787582700000,"open":"2521.26","high":"2523.59","low":"2506.88","close":"2514.8","volume":"567965.41","vol_ccy":"56796.541","vol_ccy_quote":"142762330.29388","confirm":1},{"ts":1787583600000,"open":"2514.79","high":"2520.37","low":"2509.41","close":"2514.55","volume":"347910.45","vol_ccy":"34791.045","vol_ccy_quote":"87514914.34175","confirm":1},{"ts":1787584500000,"open":"2514.54","high":"2533.32","low":"2513.81","close":"2524.3","volume":"864754.51","vol_ccy":"86475.451","vol_ccy_quote":"218323635.85856","confirm":1},{"ts":1787585400000,"open":"2524.3","high":"2524.46","low":"2486.64","close":"2493.54","volume":"1412762.57","vol_ccy":"141276.257","vol_ccy_quote":"353680540.35051","confirm":1},{"ts":1787586300000,"open":"2493.53","high":"2501.54","low":"2477.85","close":"2486.95","volume":"1110133.59","vol_ccy":"111013.359","vol_ccy_quote":"276275029.10712","confirm":1},{"ts":1787587200000,"open":"2486.94","high":"2506.37","low":"2485","close":"2498.03","volume":"786219.79","vol_ccy":"78621.979","vol_ccy_quote":"196236603.90941","confirm":1},{"ts":1787588100000,"open":"2498.03","high":"2505.5","low":"2497.27","close":"2498.63","volume":"428908.88","vol_ccy":"42890.888","vol_ccy_quote":"107282015.9017","confirm":1},{"ts":1787589000000,"open":"2498.62","high":"2500.42","low":"2488.44","close":"2488.69","volume":"389424.74","vol_ccy":"38942.474","vol_ccy_quote":"97116095.70175","confirm":1},{"ts":1787589900000,"open":"2488.7","high":"2490.86","low":"2466.56","close":"2477.29","volume":"969918.17","vol_ccy":"96991.817","vol_ccy_quote":"240271240.83256","confirm":1},{"ts":1787590800000,"open":"2477.3","high":"2483.81","low":"2461.69","close":"2475.77","volume":"951850.5","vol_ccy":"95185.05","vol_ccy_quote":"235344164.02246","confirm":1},{"ts":1787591700000,"open":"2475.75","high":"2479.68","low":"2453.1","close":"2457.59","volume":"1380306.26","vol_ccy":"138030.626","vol_ccy_quote":"340147759.52174","confirm":1},{"ts":1787592600000,"open":"2457.6","high":"2468.83","low":"2455.74","close":"2460.27","volume":"450386.79","vol_ccy":"45038.679","vol_ccy_quote":"110907892.62383","confirm":1},{"ts":1787593500000,"open":"2460.27","high":"2469.74","low":"2457.3","close":"2468.27","volume":"268438.26","vol_ccy":"26843.826","vol_ccy_quote":"66149133.53131","confirm":1},{"ts":1787594400000,"open":"2468.26","high":"2483.4","low":"2468.15","close":"2481.5","volume":"456646.43","vol_ccy":"45664.643","vol_ccy_quote":"113045206.66795","confirm":1},{"ts":1787595300000,"open":"2481.5","high":"2483","low":"2474.13","close":"2478.73","volume":"231835.04","vol_ccy":"23183.504","vol_ccy_quote":"57475684.29095","confirm":1},{"ts":1787596200000,"open":"2478.73","high":"2481.82","low":"2466.26","close":"2475.51","volume":"292969.77","vol_ccy":"29296.977","vol_ccy_quote":"72430471.79972","confirm":1},{"ts":1787597100000,"open":"2475.51","high":"2479.79","low":"2471.77","close":"2473.4","volume":"135000.78","vol_ccy":"13500.078","vol_ccy_quote":"33430228.39547","confirm":1},{"ts":1787598000000,"open":"2473.4","high":"2476.96","low":"2461.32","close":"2473.11","volume":"328169.56","vol_ccy":"32816.956","vol_ccy_quote":"81016631.99343","confirm":1},{"ts":1787598900000,"open":"2473.1","high":"2475","low":"2461.01","close":"2469.73","volume":"246861.16","vol_ccy":"24686.116","vol_ccy_quote":"60908327.81279","confirm":1},{"ts":1787599800000,"open":"2469.72","high":"2473.99","low":"2466.8","close":"2470.84","volume":"127246.01","vol_ccy":"12724.601","vol_ccy_quote":"31433954.65625","confirm":1},{"ts":1787600700000,"open":"2470.84","high":"2471.67","low":"2463.53","close":"2470.43","volume":"154754.54","vol_ccy":"15475.454","vol_ccy_quote":"38202078.70783","confirm":1},{"ts":1787601600000,"open":"2470.43","high":"2474.87","low":"2464.61","close":"2471.43","volume":"141126.09","vol_ccy":"14112.609","vol_ccy_quote":"34864055.1902","confirm":1},{"ts":1787602500000,"open":"2471.42","high":"2471.56","low":"2465.17","close":"2467.7","volume":"59534.05","vol_ccy":"5953.405","vol_ccy_quote":"14695662.85522","confirm":1},{"ts":1787603400000,"open":"2467.7","high":"2478.29","low":"2465.16","close":"2473.16","volume":"153681.62","vol_ccy":"15368.162","vol_ccy_quote":"37997094.54066","confirm":1},{"ts":1787604300000,"open":"2473.15","high":"2474.33","low":"2470.2","close":"2474.33","volume":"37438.55","vol_ccy":"3743.855","vol_ccy_quote":"9255977.34053","confirm":1},{"ts":1787605200000,"open":"2474.32","high":"2483.6","low":"2474.32","close":"2483.14","volume":"162210.82","vol_ccy":"16221.082","vol_ccy_quote":"40220878.80749","confirm":1},{"ts":1787606100000,"open":"2483.13","high":"2483.63","low":"2478.07","close":"2480.8","volume":"62462.22","vol_ccy":"6246.222","vol_ccy_quote":"15491889.43154","confirm":1},{"ts":1787607000000,"open":"2480.8","high":"2483.67","low":"2479","close":"2482.26","volume":"55878.21","vol_ccy":"5587.821","vol_ccy_quote":"13863036.08412","confirm":1},{"ts":1787607900000,"open":"2482.26","high":"2489.89","low":"2480.42","close":"2482.95","volume":"147377.31","vol_ccy":"14737.731","vol_ccy_quote":"36631776.78932","confirm":1},{"ts":1787608800000,"open":"2482.95","high":"2484.72","low":"2478.13","close":"2480.28","volume":"73772.3","vol_ccy":"7377.23","vol_ccy_quote":"18302635.28308","confirm":1},{"ts":1787609700000,"open":"2480.27","high":"2481.48","low":"2474.31","close":"2476.82","volume":"66807.21","vol_ccy":"6680.721","vol_ccy_quote":"16554395.84432","confirm":1},{"ts":1787610600000,"open":"2476.81","high":"2483.96","low":"2475.74","close":"2476.21","volume":"80898.05","vol_ccy":"8089.805","vol_ccy_quote":"20058037.55681","confirm":1},{"ts":1787611500000,"open":"2476.21","high":"2479.5","low":"2471.2","close":"2473.53","volume":"92630.86","vol_ccy":"9263.086","vol_ccy_quote":"22928793.91463","confirm":1},{"ts":1787612400000,"open":"2473.53","high":"2478.52","low":"2469.5","close":"2476.58","volume":"88131.49","vol_ccy":"8813.149","vol_ccy_quote":"21806351.62625","confirm":1},{"ts":1787613300000,"open":"2476.57","high":"2484.03","low":"2475.78","close":"2481.91","volume":"83732.76","vol_ccy":"8373.276","vol_ccy_quote":"20765209.22746","confirm":1},{"ts":1787614200000,"open":"2481.9","high":"2486.51","low":"2480.9","close":"2484.11","volume":"112409.2","vol_ccy":"11240.92","vol_ccy_quote":"27923929.66838","confirm":1},{"ts":1787615100000,"open":"2484.12","high":"2485.58","low":"2476","close":"2481.08","volume":"137540.8","vol_ccy":"13754.08","vol_ccy_quote":"34105262.40251","confirm":1},{"ts":1787616000000,"open":"2481.08","high":"2483.86","low":"2476.5","close":"2478.18","volume":"172760.49","vol_ccy":"17276.049","vol_ccy_quote":"42851288.79191","confirm":1},{"ts":1787616900000,"open":"2478.17","high":"2481.55","low":"2470.94","close":"2478.21","volume":"165020.88","vol_ccy":"16502.088","vol_ccy_quote":"40863105.92236","confirm":1},{"ts":1787617800000,"open":"2478.2","high":"2493.65","low":"2475.59","close":"2492.38","volume":"393683.43","vol_ccy":"39368.343","vol_ccy_quote":"97883862.75043","confirm":1},{"ts":1787618700000,"open":"2492.38","high":"2504.53","low":"2488.83","close":"2492.51","volume":"760272.97","vol_ccy":"76027.297","vol_ccy_quote":"189813556.71987","confirm":1},{"ts":1787619600000,"open":"2492.5","high":"2499.37","low":"2486.55","close":"2488.2","volume":"297636.7","vol_ccy":"29763.67","vol_ccy_quote":"74165205.70444","confirm":1},{"ts":1787620500000,"open":"2488.2","high":"2504.53","low":"2483.68","close":"2497.54","volume":"369303.39","vol_ccy":"36930.339","vol_ccy_quote":"92167947.98548","confirm":1},{"ts":1787621400000,"open":"2497.54","high":"2501.53","low":"2493","close":"2493.35","volume":"260005.26","vol_ccy":"26000.526","vol_ccy_quote":"64944246.99209","confirm":1},{"ts":1787622300000,"open":"2493.35","high":"2496.36","low":"2488.16","close":"2495.09","volume":"136410.75","vol_ccy":"13641.075","vol_ccy_quote":"33996644.2165","confirm":1},{"ts":1787623200000,"open":"2495.1","high":"2497.99","low":"2491.45","close":"2493.56","volume":"110356.27","vol_ccy":"11035.627","vol_ccy_quote":"27528263.26676","confirm":1},{"ts":1787624100000,"open":"2493.56","high":"2532.45","low":"2492.59","close":"2528.66","volume":"1386867.52","vol_ccy":"138686.752","vol_ccy_quote":"348953356.98856","confirm":1},{"ts":1787625000000,"open":"2528.66","high":"2531.45","low":"2513.45","close":"2516.31","volume":"843872.43","vol_ccy":"84387.243","vol_ccy_quote":"212849484.17821","confirm":1},{"ts":1787625900000,"open":"2516.3","high":"2518.18","low":"2501","close":"2506.62","volume":"580600.22","vol_ccy":"58060.022","vol_ccy_quote":"145652585.06099","confirm":1},{"ts":1787626800000,"open":"2506.62","high":"2513.82","low":"2504.01","close":"2510.31","volume":"314932.54","vol_ccy":"31493.254","vol_ccy_quote":"79042129.6687","confirm":1},{"ts":1787627700000,"open":"2510.32","high":"2511","low":"2503.35","close":"2504.82","volume":"288786.29","vol_ccy":"28878.629","vol_ccy_quote":"72419046.57151","confirm":1},{"ts":1787628600000,"open":"2504.82","high":"2508.78","low":"2495.01","close":"2497.96","volume":"327233.92","vol_ccy":"32723.392","vol_ccy_quote":"81872589.34019","confirm":1},{"ts":1787629500000,"open":"2497.96","high":"2500.5","low":"2487.3","close":"2498.3","volume":"571451.45","vol_ccy":"57145.145","vol_ccy_quote":"142552370.24921","confirm":1},{"ts":1787630400000,"open":"2498.31","high":"2503.34","low":"2491.54","close":"2499.37","volume":"226591.19","vol_ccy":"22659.119","vol_ccy_quote":"56599310.18621","confirm":1},{"ts":1787631300000,"open":"2499.37","high":"2499.84","low":"2490.9","close":"2493.63","volume":"268357.45","vol_ccy":"26835.745","vol_ccy_quote":"66935770.66482","confirm":1},{"ts":1787632200000,"open":"2493.63","high":"2497.19","low":"2487.72","close":"2490.93","volume":"308222.82","vol_ccy":"30822.282","vol_ccy_quote":"76822135.61248","confirm":1},{"ts":1787633100000,"open":"2490.93","high":"2494.9","low":"2489.5","close":"2494","volume":"164130.48","vol_ccy":"16413.048","vol_ccy_quote":"40906572.43241","confirm":1},{"ts":1787634000000,"open":"2494.01","high":"2501.69","low":"2492.82","close":"2499.86","volume":"249538.13","vol_ccy":"24953.813","vol_ccy_quote":"62350059.42431","confirm":1},{"ts":1787634900000,"open":"2499.86","high":"2511.36","low":"2499.18","close":"2507.95","volume":"315693.65","vol_ccy":"31569.365","vol_ccy_quote":"79092201.09398","confirm":1},{"ts":1787635800000,"open":"2507.95","high":"2510.87","low":"2505.5","close":"2505.66","volume":"292737.31","vol_ccy":"29273.731","vol_ccy_quote":"73436193.85134","confirm":1},{"ts":1787636700000,"open":"2505.66","high":"2509.8","low":"2504.19","close":"2507.74","volume":"156659.54","vol_ccy":"15665.954","vol_ccy_quote":"39280795.00929","confirm":1},{"ts":1787637600000,"open":"2507.74","high":"2509.6","low":"2506","close":"2509.12","volume":"87975.26","vol_ccy":"8797.526","vol_ccy_quote":"22060919.59872","confirm":1},{"ts":1787638500000,"open":"2509.11","high":"2514.75","low":"2507.45","close":"2509.4","volume":"221882.49","vol_ccy":"22188.249","vol_ccy_quote":"55723698.63954","confirm":1},{"ts":1787639400000,"open":"2509.4","high":"2509.4","low":"2498.17","close":"2503.2","volume":"338834.22","vol_ccy":"33883.422","vol_ccy_quote":"84790635.23363","confirm":1},{"ts":1787640300000,"open":"2503.21","high":"2503.53","low":"2494.62","close":"2499.97","volume":"193930.83","vol_ccy":"19393.083","vol_ccy_quote":"48456648.67565","confirm":1},{"ts":1787641200000,"open":"2499.98","high":"2512.77","low":"2499.15","close":"2506.16","volume":"320265.81","vol_ccy":"32026.581","vol_ccy_quote":"80333698.7384","confirm":1},{"ts":1787642100000,"open":"2506.16","high":"2507.08","low":"2501.43","close":"2503.67","volume":"97352.5","vol_ccy":"9735.25","vol_ccy_quote":"24376945.73844","confirm":1},{"ts":1787643000000,"open":"2503.66","high":"2503.66","low":"2495.27","close":"2498.63","volume":"193731.34","vol_ccy":"19373.134","vol_ccy_quote":"48422538.8805","confirm":1},{"ts":1787643900000,"open":"2498.63","high":"2499","low":"2462.57","close":"2477.97","volume":"1804372.8","vol_ccy":"180437.28","vol_ccy_quote":"447334268.3582","confirm":1},{"ts":1787644800000,"open":"2477.97","high":"2485.79","low":"2473.44","close":"2484.74","volume":"394371.67","vol_ccy":"39437.167","vol_ccy_quote":"97814681.71521","confirm":1},{"ts":1787645700000,"open":"2484.73","high":"2497.35","low":"2484.44","close":"2492.76","volume":"491992","vol_ccy":"49199.2","vol_ccy_quote":"122595149.34013","confirm":1},{"ts":1787646600000,"open":"2492.77","high":"2495.28","low":"2484.51","close":"2489.26","volume":"287484.88","vol_ccy":"28748.488","vol_ccy_quote":"71567101.92302","confirm":1},{"ts":1787647500000,"open":"2489.26","high":"2489.97","low":"2480.11","close":"2484.33","volume":"226819.77","vol_ccy":"22681.977","vol_ccy_quote":"56327497.64381","confirm":1},{"ts":1787648400000,"open":"2484.34","high":"2488.67","low":"2478.23","close":"2486.65","volume":"217127.68","vol_ccy":"21712.768","vol_ccy_quote":"53925973.11006","confirm":1},{"ts":1787649300000,"open":"2486.64","high":"2491.32","low":"2482.5","close":"2486.33","volume":"134774.17","vol_ccy":"13477.417","vol_ccy_quote":"33523536.08316","confirm":1},{"ts":1787650200000,"open":"2486.34","high":"2490.47","low":"2485","close":"2485.07","volume":"77995.7","vol_ccy":"7799.57","vol_ccy_quote":"19402203.17615","confirm":1},{"ts":1787651100000,"open":"2485.07","high":"2486.34","low":"2461.71","close":"2473.95","volume":"810309.55","vol_ccy":"81030.955","vol_ccy_quote":"200282375.18778","confirm":1},{"ts":1787652000000,"open":"2473.94","high":"2479.3","low":"2468.89","close":"2477.63","volume":"260563.03","vol_ccy":"26056.303","vol_ccy_quote":"64486681.12396","confirm":1},{"ts":1787652900000,"open":"2477.62","high":"2479.65","low":"2474.31","close":"2475.23","volume":"108894.98","vol_ccy":"10889.498","vol_ccy_quote":"26970474.77952","confirm":1},{"ts":1787653800000,"open":"2475.24","high":"2478.39","low":"2473.6","close":"2477.27","volume":"80718.42","vol_ccy":"8071.842","vol_ccy_quote":"19991611.17186","confirm":1},{"ts":1787654700000,"open":"2477.26","high":"2487.24","low":"2477.26","close":"2480.85","volume":"221306.11","vol_ccy":"22130.611","vol_ccy_quote":"54948206.81371","confirm":1},{"ts":1787655600000,"open":"2480.86","high":"2483.27","low":"2473.76","close":"2474.51","volume":"198530.28","vol_ccy":"19853.028","vol_ccy_quote":"49180217.55817","confirm":1},{"ts":1787656500000,"open":"2474.51","high":"2478.7","low":"2473.68","close":"2477.5","volume":"191510.34","vol_ccy":"19151.034","vol_ccy_quote":"47421412.37947","confirm":1},{"ts":1787657400000,"open":"2477.5","high":"2486.23","low":"2477.5","close":"2478.36","volume":"230270.25","vol_ccy":"23027.025","vol_ccy_quote":"57150118.78363","confirm":1},{"ts":1787658300000,"open":"2478.35","high":"2482.88","low":"2476.43","close":"2477.35","volume":"130547.08","vol_ccy":"13054.708","vol_ccy_quote":"32366929.96804","confirm":1},{"ts":1787659200000,"open":"2477.35","high":"2480.89","low":"2465.73","close":"2477.27","volume":"391122.93","vol_ccy":"39112.293","vol_ccy_quote":"96696515.22156","confirm":1},{"ts":1787660100000,"open":"2477.27","high":"2477.27","low":"2457.04","close":"2467.32","volume":"798208.08","vol_ccy":"79820.808","vol_ccy_quote":"196723857.25128","confirm":1},{"ts":1787661000000,"open":"2467.32","high":"2470.71","low":"2459.65","close":"2468.83","volume":"312732.38","vol_ccy":"31273.238","vol_ccy_quote":"77112801.87094","confirm":1},{"ts":1787661900000,"open":"2468.83","high":"2476.02","low":"2467.45","close":"2473","volume":"219555.89","vol_ccy":"21955.589","vol_ccy_quote":"54294299.81953","confirm":1},{"ts":1787662800000,"open":"2473.01","high":"2475.67","low":"2464.35","close":"2466.94","volume":"209022.68","vol_ccy":"20902.268","vol_ccy_quote":"51630099.644","confirm":1},{"ts":1787663700000,"open":"2466.94","high":"2467.1","low":"2453.8","close":"2457.01","volume":"691413.47","vol_ccy":"69141.347","vol_ccy_quote":"170065755.21416","confirm":1},{"ts":1787664600000,"open":"2457.01","high":"2476.52","low":"2455","close":"2463.61","volume":"735927.79","vol_ccy":"73592.779","vol_ccy_quote":"181655773.35889","confirm":1},{"ts":1787665500000,"open":"2463.61","high":"2465","low":"2437.84","close":"2460.33","volume":"1476043.48","vol_ccy":"147604.348","vol_ccy_quote":"361667110.77549","confirm":1},{"ts":1787666400000,"open":"2460.32","high":"2473","low":"2453.52","close":"2466.46","volume":"570789.25","vol_ccy":"57078.925","vol_ccy_quote":"140636017.04101","confirm":1},{"ts":1787667300000,"open":"2466.47","high":"2480.36","low":"2463.45","close":"2474.79","volume":"603406.26","vol_ccy":"60340.626","vol_ccy_quote":"149153919.36636","confirm":1},{"ts":1787668200000,"open":"2474.79","high":"2483.34","low":"2469.34","close":"2473.37","volume":"507792.41","vol_ccy":"50779.241","vol_ccy_quote":"125743857.31073","confirm":1},{"ts":1787669100000,"open":"2473.36","high":"2478.51","low":"2473.35","close":"2475.99","volume":"159700.89","vol_ccy":"15970.089","vol_ccy_quote":"39547054.39321","confirm":1},{"ts":1787670000000,"open":"2476","high":"2477","low":"2466.42","close":"2466.69","volume":"319631.81","vol_ccy":"31963.181","vol_ccy_quote":"78991282.74261","confirm":1},{"ts":1787670900000,"open":"2466.69","high":"2476.48","low":"2465","close":"2473.55","volume":"318327.85","vol_ccy":"31832.785","vol_ccy_quote":"78687553.32185","confirm":1},{"ts":1787671800000,"open":"2473.55","high":"2479.68","low":"2469.24","close":"2476.43","volume":"287094.15","vol_ccy":"28709.415","vol_ccy_quote":"71048690.37614","confirm":1},{"ts":1787672700000,"open":"2476.42","high":"2482.59","low":"2471.01","close":"2481.54","volume":"206334.61","vol_ccy":"20633.461","vol_ccy_quote":"51118619.41099","confirm":1},{"ts":1787673600000,"open":"2481.54","high":"2484.99","low":"2471","close":"2472.63","volume":"392634","vol_ccy":"39263.4","vol_ccy_quote":"97306261.24735","confirm":1},{"ts":1787674500000,"open":"2472.63","high":"2475.9","low":"2465","close":"2471","volume":"252648.68","vol_ccy":"25264.868","vol_ccy_quote":"62409786.4404","confirm":1},{"ts":1787675400000,"open":"2471","high":"2477.5","low":"2470.44","close":"2474.48","volume":"139878.48","vol_ccy":"13987.848","vol_ccy_quote":"34612666.53218","confirm":1},{"ts":1787676300000,"open":"2474.48","high":"2478.49","low":"2468.02","close":"2469.68","volume":"155602.98","vol_ccy":"15560.298","vol_ccy_quote":"38470633.15057","confirm":1},{"ts":1787677200000,"open":"2469.67","high":"2470.33","low":"2454.84","close":"2461.86","volume":"509015.47","vol_ccy":"50901.547","vol_ccy_quote":"125261824.60197","confirm":1},{"ts":1787678100000,"open":"2461.86","high":"2465.47","low":"2456.35","close":"2457.35","volume":"255882.48","vol_ccy":"25588.248","vol_ccy_quote":"62967405.30791","confirm":1},{"ts":1787679000000,"open":"2457.35","high":"2468.69","low":"2457.35","close":"2466.93","volume":"196180.42","vol_ccy":"19618.042","vol_ccy_quote":"48354629.81423","confirm":1},{"ts":1787679900000,"open":"2466.94","high":"2470.32","low":"2465.67","close":"2469.76","volume":"149511.12","vol_ccy":"14951.112","vol_ccy_quote":"36896594.98138","confirm":1},{"ts":1787680800000,"open":"2469.77","high":"2473.86","low":"2469","close":"2472.31","volume":"155061.67","vol_ccy":"15506.167","vol_ccy_quote":"38318935.81782","confirm":1},{"ts":1787681700000,"open":"2472.31","high":"2473.54","low":"2470","close":"2471.88","volume":"94458.09","vol_ccy":"9445.809","vol_ccy_quote":"23349834.65521","confirm":1},{"ts":1787682600000,"open":"2471.87","high":"2471.88","low":"2464.96","close":"2467.02","volume":"143902.09","vol_ccy":"14390.209","vol_ccy_quote":"35508424.86406","confirm":1},{"ts":1787683500000,"open":"2467.02","high":"2469.09","low":"2463.05","close":"2466.29","volume":"122977.04","vol_ccy":"12297.704","vol_ccy_quote":"30327869.7088","confirm":1},{"ts":1787684400000,"open":"2466.29","high":"2468.6","low":"2461.74","close":"2466.98","volume":"84754.48","vol_ccy":"8475.448","vol_ccy_quote":"20889915.71542","confirm":1},{"ts":1787685300000,"open":"2466.98","high":"2468.98","low":"2461.24","close":"2461.43","volume":"91485.18","vol_ccy":"9148.518","vol_ccy_quote":"22552235.13673","confirm":1},{"ts":1787686200000,"open":"2461.43","high":"2461.46","low":"2454.84","close":"2455.21","volume":"185205.52","vol_ccy":"18520.552","vol_ccy_quote":"45520047.5081","confirm":1},{"ts":1787687100000,"open":"2455.21","high":"2463.13","low":"2455.21","close":"2462.16","volume":"120631.95","vol_ccy":"12063.195","vol_ccy_quote":"29666049.35549","confirm":1},{"ts":1787688000000,"open":"2462.15","high":"2463.27","low":"2445.01","close":"2457","volume":"347292.01","vol_ccy":"34729.201","vol_ccy_quote":"85215532.37774","confirm":1},{"ts":1787688900000,"open":"2457","high":"2460.71","low":"2455.2","close":"2455.29","volume":"72231.23","vol_ccy":"7223.123","vol_ccy_quote":"17755511.58149","confirm":1},{"ts":1787689800000,"open":"2455.28","high":"2455.87","low":"2441","close":"2445.38","volume":"252174.51","vol_ccy":"25217.451","vol_ccy_quote":"61733666.17739","confirm":1},{"ts":1787690700000,"open":"2445.39","high":"2447.44","low":"2433.1","close":"2435.56","volume":"644760.9","vol_ccy":"64476.09","vol_ccy_quote":"157165100.18364","confirm":1},{"ts":1787691600000,"open":"2435.55","high":"2440.69","low":"2413.56","close":"2429.45","volume":"1255022.19","vol_ccy":"125502.219","vol_ccy_quote":"304223453.66758","confirm":1},{"ts":1787692500000,"open":"2429.45","high":"2433.89","low":"2423.28","close":"2433","volume":"304706.68","vol_ccy":"30470.668","vol_ccy_quote":"74022225.41404","confirm":1},{"ts":1787693400000,"open":"2433","high":"2441.89","low":"2431.36","close":"2440.3","volume":"306694.47","vol_ccy":"30669.447","vol_ccy_quote":"74750728.39838","confirm":1},{"ts":1787694300000,"open":"2440.29","high":"2443","low":"2438.4","close":"2441.04","volume":"218934.12","vol_ccy":"21893.412","vol_ccy_quote":"53430430.49296","confirm":1},{"ts":1787695200000,"open":"2441.04","high":"2451.07","low":"2441.04","close":"2450.82","volume":"260877.8","vol_ccy":"26087.78","vol_ccy_quote":"63841359.09487","confirm":1},{"ts":1787696100000,"open":"2450.81","high":"2452.4","low":"2441.27","close":"2445.53","volume":"165116.2","vol_ccy":"16511.62","vol_ccy_quote":"40408629.72739","confirm":1},{"ts":1787697000000,"open":"2445.53","high":"2449.97","low":"2443.3","close":"2449.16","volume":"99124.21","vol_ccy":"9912.421","vol_ccy_quote":"24264006.70509","confirm":1},{"ts":1787697900000,"open":"2449.16","high":"2454.88","low":"2448.6","close":"2452.94","volume":"112538.44","vol_ccy":"11253.844","vol_ccy_quote":"27598618.97383","confirm":1},{"ts":1787698800000,"open":"2452.94","high":"2456.03","low":"2450.81","close":"2454.12","volume":"108069.58","vol_ccy":"10806.958","vol_ccy_quote":"26513266.98407","confirm":1},{"ts":1787699700000,"open":"2454.11","high":"2455.38","low":"2447.81","close":"2451.48","volume":"112394.74","vol_ccy":"11239.474","vol_ccy_quote":"27546877.39616","confirm":1},{"ts":1787700600000,"open":"2451.48","high":"2451.52","low":"2442.18","close":"2443.52","volume":"164755.54","vol_ccy":"16475.554","vol_ccy_quote":"40306753.39275","confirm":1},{"ts":1787701500000,"open":"2443.52","high":"2443.52","low":"2436","close":"2441.9","volume":"218962.85","vol_ccy":"21896.285","vol_ccy_quote":"53428019.80596","confirm":1},{"ts":1787702400000,"open":"2441.9","high":"2444.81","low":"2434.56","close":"2436.3","volume":"270418.11","vol_ccy":"27041.811","vol_ccy_quote":"65940106.72072","confirm":1},{"ts":1787703300000,"open":"2436.29","high":"2443.28","low":"2435.57","close":"2443.03","volume":"112758.35","vol_ccy":"11275.835","vol_ccy_quote":"27520848.93265","confirm":1},{"ts":1787704200000,"open":"2443.03","high":"2445.5","low":"2436.39","close":"2439.76","volume":"142876.79","vol_ccy":"14287.679","vol_ccy_quote":"34881979.14527","confirm":1},{"ts":1787705100000,"open":"2439.76","high":"2449.92","low":"2438.24","close":"2445.39","volume":"166879.82","vol_ccy":"16687.982","vol_ccy_quote":"40822348.01842","confirm":1},{"ts":1787706000000,"open":"2445.4","high":"2458.96","low":"2444.28","close":"2452.99","volume":"297552.6","vol_ccy":"29755.26","vol_ccy_quote":"73009325.34038","confirm":1},{"ts":1787706900000,"open":"2452.99","high":"2456.78","low":"2451.52","close":"2452.38","volume":"132594.05","vol_ccy":"13259.405","vol_ccy_quote":"32537001.08348","confirm":1},{"ts":1787707800000,"open":"2452.39","high":"2461.68","low":"2452.22","close":"2456.99","volume":"193611.36","vol_ccy":"19361.136","vol_ccy_quote":"47592161.45364","confirm":1},{"ts":1787708700000,"open":"2457","high":"2457","low":"2453.2","close":"2455.24","volume":"108700.63","vol_ccy":"10870.063","vol_ccy_quote":"26684745.25524","confirm":1},{"ts":1787709600000,"open":"2455.25","high":"2458.52","low":"2453.15","close":"2454.76","volume":"118544.17","vol_ccy":"11854.417","vol_ccy_quote":"29108072.7945","confirm":1},{"ts":1787710500000,"open":"2454.76","high":"2467.75","low":"2454.53","close":"2466.98","volume":"352102.72","vol_ccy":"35210.272","vol_ccy_quote":"86708583.78283","confirm":1},{"ts":1787711400000,"open":"2466.99","high":"2469.99","low":"2464.25","close":"2466.49","volume":"279149.77","vol_ccy":"27914.977","vol_ccy_quote":"68869576.84159","confirm":1},{"ts":1787712300000,"open":"2466.49","high":"2468.37","low":"2463.6","close":"2464.56","volume":"144235.22","vol_ccy":"14423.522","vol_ccy_quote":"35558684.90313","confirm":1},{"ts":1787713200000,"open":"2464.56","high":"2467.4","low":"2461.43","close":"2462.09","volume":"192859.51","vol_ccy":"19285.951","vol_ccy_quote":"47501343.97373","confirm":1},{"ts":1787714100000,"open":"2462.09","high":"2465.63","low":"2459.23","close":"2462.62","volume":"118528.28","vol_ccy":"11852.828","vol_ccy_quote":"29183461.72264","confirm":1},{"ts":1787715000000,"open":"2462.61","high":"2467.5","low":"2457.24","close":"2464.01","volume":"210004.11","vol_ccy":"21000.411","vol_ccy_quote":"51718532.27204","confirm":1},{"ts":1787715900000,"open":"2464.01","high":"2466.36","low":"2460.2","close":"2464.81","volume":"136973.81","vol_ccy":"13697.381","vol_ccy_quote":"33743723.89544","confirm":1},{"ts":1787716800000,"open":"2464.82","high":"2471.94","low":"2461.27","close":"2465.38","volume":"249108.22","vol_ccy":"24910.822","vol_ccy_quote":"61466422.17616","confirm":1},{"ts":1787717700000,"open":"2465.38","high":"2469.2","low":"2464.11","close":"2465.37","volume":"86157.23","vol_ccy":"8615.723","vol_ccy_quote":"21253458.41435","confirm":1},{"ts":1787718600000,"open":"2465.37","high":"2466.5","low":"2461.82","close":"2463.51","volume":"119009.77","vol_ccy":"11900.977","vol_ccy_quote":"29319038.97623","confirm":1},{"ts":1787719500000,"open":"2463.51","high":"2463.51","low":"2454.1","close":"2456.04","volume":"279867.94","vol_ccy":"27986.794","vol_ccy_quote":"68793798.54894","confirm":1},{"ts":1787720400000,"open":"2456.04","high":"2459.23","low":"2450.36","close":"2457.01","volume":"283706.91","vol_ccy":"28370.691","vol_ccy_quote":"69643139.20333","confirm":1},{"ts":1787721300000,"open":"2457.01","high":"2463.49","low":"2453.03","close":"2462.15","volume":"195963.06","vol_ccy":"19596.306","vol_ccy_quote":"48176715.40033","confirm":1},{"ts":1787722200000,"open":"2462.13","high":"2467.27","low":"2461.26","close":"2464.42","volume":"226039.32","vol_ccy":"22603.932","vol_ccy_quote":"55702457.06136","confirm":1},{"ts":1787723100000,"open":"2464.41","high":"2464.41","low":"2460.3","close":"2463.71","volume":"66200.64","vol_ccy":"6620.064","vol_ccy_quote":"16302250.5667","confirm":1},{"ts":1787724000000,"open":"2463.72","high":"2466.38","low":"2460.3","close":"2460.75","volume":"135642.97","vol_ccy":"13564.297","vol_ccy_quote":"33418122.28047","confirm":1},{"ts":1787724900000,"open":"2460.75","high":"2461.47","low":"2453.52","close":"2456.03","volume":"190950.6","vol_ccy":"19095.06","vol_ccy_quote":"46915579.81919","confirm":1},{"ts":1787725800000,"open":"2456.02","high":"2460.14","low":"2452.6","close":"2459.55","volume":"316389.51","vol_ccy":"31638.951","vol_ccy_quote":"77730473.75657","confirm":1},{"ts":1787726700000,"open":"2459.56","high":"2460.76","low":"2457","close":"2459.16","volume":"73546.83","vol_ccy":"7354.683","vol_ccy_quote":"18085098.11807","confirm":1},{"ts":1787727600000,"open":"2459.15","high":"2467.6","low":"2456.43","close":"2463.93","volume":"212837.73","vol_ccy":"21283.773","vol_ccy_quote":"52428944.61745","confirm":1},{"ts":1787728500000,"open":"2463.93","high":"2465.6","low":"2460.57","close":"2462.3","volume":"107206.76","vol_ccy":"10720.676","vol_ccy_quote":"26412224.67501","confirm":1},{"ts":1787729400000,"open":"2462.31","high":"2465.79","low":"2460.52","close":"2463.84","volume":"128687.71","vol_ccy":"12868.771","vol_ccy_quote":"31702441.88545","confirm":1},{"ts":1787730300000,"open":"2463.84","high":"2465.9","low":"2460.01","close":"2460.5","volume":"101899.22","vol_ccy":"10189.922","vol_ccy_quote":"25096081.19838","confirm":1},{"ts":1787731200000,"open":"2460.51","high":"2468.39","low":"2458","close":"2463.8","volume":"220657.24","vol_ccy":"22065.724","vol_ccy_quote":"54378282.38112","confirm":1},{"ts":1787732100000,"open":"2463.81","high":"2465.32","low":"2456.98","close":"2461.59","volume":"145803.65","vol_ccy":"14580.365","vol_ccy_quote":"35879822.32114","confirm":1},{"ts":1787733000000,"open":"2461.59","high":"2463.38","low":"2459.2","close":"2462.87","volume":"69998.71","vol_ccy":"6999.871","vol_ccy_quote":"17228309.62467","confirm":1},{"ts":1787733900000,"open":"2462.86","high":"2463.06","low":"2452.36","close":"2455.58","volume":"261263.92","vol_ccy":"26126.392","vol_ccy_quote":"64164771.71881","confirm":1},{"ts":1787734800000,"open":"2455.59","high":"2459.91","low":"2453.5","close":"2455.22","volume":"144199.55","vol_ccy":"14419.955","vol_ccy_quote":"35438326.23058","confirm":1},{"ts":1787735700000,"open":"2455.22","high":"2455.43","low":"2444.44","close":"2449.88","volume":"556792.92","vol_ccy":"55679.292","vol_ccy_quote":"136330898.65344","confirm":1},{"ts":1787736600000,"open":"2449.87","high":"2452.61","low":"2443","close":"2444.09","volume":"228576.77","vol_ccy":"22857.677","vol_ccy_quote":"55953660.63636","confirm":1},{"ts":1787737500000,"open":"2444.09","high":"2448.88","low":"2441.76","close":"2447.24","volume":"227754.1","vol_ccy":"22775.41","vol_ccy_quote":"55710114.24518","confirm":1},{"ts":1787738400000,"open":"2447.24","high":"2449.37","low":"2444.01","close":"2448.79","volume":"145934.03","vol_ccy":"14593.403","vol_ccy_quote":"35696036.05011","confirm":1},{"ts":1787739300000,"open":"2448.8","high":"2454.23","low":"2448.4","close":"2453.76","volume":"185457.96","vol_ccy":"18545.796","vol_ccy_quote":"45464240.81567","confirm":1},{"ts":1787740200000,"open":"2453.76","high":"2469.8","low":"2453.32","close":"2464.07","volume":"580452.36","vol_ccy":"58045.236","vol_ccy_quote":"142898173.58627","confirm":1},{"ts":1787741100000,"open":"2464.08","high":"2474.75","low":"2462.63","close":"2467.68","volume":"548445.77","vol_ccy":"54844.577","vol_ccy_quote":"135460328.59531","confirm":1},{"ts":1787742000000,"open":"2467.68","high":"2472","low":"2465.74","close":"2467.19","volume":"227639.75","vol_ccy":"22763.975","vol_ccy_quote":"56204235.52143","confirm":1},{"ts":1787742900000,"open":"2467.18","high":"2467.9","low":"2463.68","close":"2464.85","volume":"126558.07","vol_ccy":"12655.807","vol_ccy_quote":"31201962.76397","confirm":1},{"ts":1787743800000,"open":"2464.85","high":"2466.72","low":"2455.29","close":"2460.76","volume":"326898.23","vol_ccy":"32689.823","vol_ccy_quote":"80406913.26912","confirm":1},{"ts":1787744700000,"open":"2460.75","high":"2467.79","low":"2458.41","close":"2461.86","volume":"212058.26","vol_ccy":"21205.826","vol_ccy_quote":"52235335.20685","confirm":1},{"ts":1787745600000,"open":"2461.86","high":"2464.75","low":"2457.09","close":"2459.44","volume":"224215.48","vol_ccy":"22421.548","vol_ccy_quote":"55183080.76917","confirm":1},{"ts":1787746500000,"open":"2459.44","high":"2470.95","low":"2456.09","close":"2469.8","volume":"318758.5","vol_ccy":"31875.85","vol_ccy_quote":"78578911.15099","confirm":1},{"ts":1787747400000,"open":"2469.81","high":"2470.02","low":"2443","close":"2453.76","volume":"1117800.01","vol_ccy":"111780.001","vol_ccy_quote":"274408056.34724","confirm":1},{"ts":1787748300000,"open":"2453.77","high":"2459.44","low":"2451.32","close":"2454.14","volume":"278233.75","vol_ccy":"27823.375","vol_ccy_quote":"68310119.73816","confirm":1},{"ts":1787749200000,"open":"2454.15","high":"2457.5","low":"2441.25","close":"2445.01","volume":"557727.49","vol_ccy":"55772.749","vol_ccy_quote":"136480448.55373","confirm":1},{"ts":1787750100000,"open":"2445.01","high":"2447.65","low":"2437","close":"2443.68","volume":"689665.23","vol_ccy":"68966.523","vol_ccy_quote":"168427920.40162","confirm":1},{"ts":1787751000000,"open":"2443.68","high":"2458.6","low":"2442.83","close":"2457.65","volume":"800413.64","vol_ccy":"80041.364","vol_ccy_quote":"196196067.10177","confirm":1},{"ts":1787751900000,"open":"2457.64","high":"2462.92","low":"2449","close":"2456.28","volume":"441645.73","vol_ccy":"44164.573","vol_ccy_quote":"108460022.86598","confirm":1},{"ts":1787752800000,"open":"2456.34","high":"2461","low":"2452.49","close":"2454.98","volume":"294806.36","vol_ccy":"29480.636","vol_ccy_quote":"72459105.78194","confirm":1},{"ts":1787753700000,"open":"2454.99","high":"2460.64","low":"2447.45","close":"2449.44","volume":"266755.81","vol_ccy":"26675.581","vol_ccy_quote":"65450391.18415","confirm":1},{"ts":1787754600000,"open":"2449.43","high":"2451.84","low":"2443.32","close":"2443.99","volume":"295238.01","vol_ccy":"29523.801","vol_ccy_quote":"72262058.95086","confirm":1},{"ts":1787755500000,"open":"2443.99","high":"2446.69","low":"2437.34","close":"2438.57","volume":"544071.85","vol_ccy":"54407.185","vol_ccy_quote":"132856550.77606","confirm":1},{"ts":1787756400000,"open":"2438.58","high":"2442.65","low":"2431.01","close":"2440.38","volume":"707713.58","vol_ccy":"70771.358","vol_ccy_quote":"172461905.30475","confirm":1},{"ts":1787757300000,"open":"2440.39","high":"2454.36","low":"2435.2","close":"2453.18","volume":"569171.36","vol_ccy":"56917.136","vol_ccy_quote":"139251681.69542","confirm":1},{"ts":1787758200000,"open":"2453.19","high":"2453.89","low":"2439.41","close":"2447.17","volume":"332243.78","vol_ccy":"33224.378","vol_ccy_quote":"81288976.80797","confirm":1},{"ts":1787759100000,"open":"2447.17","high":"2452","low":"2447.17","close":"2448.93","volume":"148470.6","vol_ccy":"14847.06","vol_ccy_quote":"36367909.35788","confirm":1},{"ts":1787760000000,"open":"2448.93","high":"2454.66","low":"2446.21","close":"2449.34","volume":"203041.63","vol_ccy":"20304.163","vol_ccy_quote":"49754851.86445","confirm":1},{"ts":1787760900000,"open":"2449.34","high":"2452.48","low":"2446.33","close":"2448.25","volume":"129617.4","vol_ccy":"12961.74","vol_ccy_quote":"31738301.19584","confirm":1},{"ts":1787761800000,"open":"2448.24","high":"2452.94","low":"2437.01","close":"2437.74","volume":"292886.05","vol_ccy":"29288.605","vol_ccy_quote":"71546886.22262","confirm":1},{"ts":1787762700000,"open":"2437.73","high":"2451.27","low":"2437.73","close":"2443.46","volume":"252305.9","vol_ccy":"25230.59","vol_ccy_quote":"61708158.96504","confirm":1},{"ts":1787763600000,"open":"2443.46","high":"2447.98","low":"2442.83","close":"2446.61","volume":"120225.44","vol_ccy":"12022.544","vol_ccy_quote":"29395782.43249","confirm":1},{"ts":1787764500000,"open":"2446.61","high":"2462.93","low":"2446.61","close":"2461.9","volume":"489722.04","vol_ccy":"48972.204","vol_ccy_quote":"120284822.31126","confirm":1},{"ts":1787765400000,"open":"2461.9","high":"2466.87","low":"2460.26","close":"2460.43","volume":"372775.43","vol_ccy":"37277.543","vol_ccy_quote":"91810763.49719","confirm":1},{"ts":1787766300000,"open":"2460.42","high":"2461.97","low":"2454.55","close":"2459.64","volume":"205614.72","vol_ccy":"20561.472","vol_ccy_quote":"50543862.65208","confirm":1},{"ts":1787767200000,"open":"2459.64","high":"2472","low":"2457.5","close":"2466.2","volume":"336082.56","vol_ccy":"33608.256","vol_ccy_quote":"82888750.24474","confirm":1},{"ts":1787768100000,"open":"2466.19","high":"2467.98","low":"2460.59","close":"2461.78","volume":"171365.93","vol_ccy":"17136.593","vol_ccy_quote":"42237524.43057","confirm":1},{"ts":1787769000000,"open":"2461.78","high":"2466","low":"2461.19","close":"2463.61","volume":"118884.34","vol_ccy":"11888.434","vol_ccy_quote":"29284098.55597","confirm":1},{"ts":1787769900000,"open":"2463.62","high":"2473.62","low":"2463.54","close":"2471.62","volume":"289685.98","vol_ccy":"28968.598","vol_ccy_quote":"71538165.81731","confirm":1},{"ts":1787770800000,"open":"2471.63","high":"2472.38","low":"2468","close":"2469.3","volume":"126657.13","vol_ccy":"12665.713","vol_ccy_quote":"31287297.65669","confirm":1},{"ts":1787771700000,"open":"2469.3","high":"2483.41","low":"2468.82","close":"2479.17","volume":"516728.37","vol_ccy":"51672.837","vol_ccy_quote":"128031731.2462","confirm":1},{"ts":1787772600000,"open":"2479.17","high":"2479.69","low":"2466.63","close":"2470.07","volume":"269453.57","vol_ccy":"26945.357","vol_ccy_quote":"66615149.50272","confirm":1},{"ts":1787773500000,"open":"2470.07","high":"2472.83","low":"2468.23","close":"2469.51","volume":"152465.21","vol_ccy":"15246.521","vol_ccy_quote":"37661606.86434","confirm":1},{"ts":1787774400000,"open":"2469.5","high":"2473.7","low":"2467.43","close":"2467.9","volume":"151292.99","vol_ccy":"15129.299","vol_ccy_quote":"37376208.06006","confirm":1},{"ts":1787775300000,"open":"2467.9","high":"2469.77","low":"2458.91","close":"2467.93","volume":"265734.7","vol_ccy":"26573.47","vol_ccy_quote":"65479255.54854","confirm":1},{"ts":1787776200000,"open":"2467.94","high":"2468.77","low":"2463.01","close":"2467.85","volume":"92015.23","vol_ccy":"9201.523","vol_ccy_quote":"22693314.8022","confirm":1},{"ts":1787777100000,"open":"2467.85","high":"2472","low":"2467.25","close":"2471.25","volume":"88383.46","vol_ccy":"8838.346","vol_ccy_quote":"21829124.16664","confirm":1},{"ts":1787778000000,"open":"2471.24","high":"2494","low":"2469.4","close":"2491.64","volume":"692228.9","vol_ccy":"69222.89","vol_ccy_quote":"171986564.49123","confirm":1},{"ts":1787778900000,"open":"2491.64","high":"2504.99","low":"2487.01","close":"2499.46","volume":"567227.23","vol_ccy":"56722.723","vol_ccy_quote":"141528923.35146","confirm":1},{"ts":1787779800000,"open":"2499.46","high":"2500.46","low":"2493","close":"2493.3","volume":"237435.11","vol_ccy":"23743.511","vol_ccy_quote":"59271819.68835","confirm":1},{"ts":1787780700000,"open":"2493.3","high":"2497.57","low":"2490.48","close":"2495.74","volume":"149656.27","vol_ccy":"14965.627","vol_ccy_quote":"37327467.94579","confirm":1},{"ts":1787781600000,"open":"2495.73","high":"2506.57","low":"2493.38","close":"2502.17","volume":"377981.06","vol_ccy":"37798.106","vol_ccy_quote":"94539642.48251","confirm":1},{"ts":1787782500000,"open":"2502.17","high":"2514.37","low":"2501.66","close":"2505.4","volume":"476273.56","vol_ccy":"47627.356","vol_ccy_quote":"119498255.41767","confirm":1},{"ts":1787783400000,"open":"2505.4","high":"2505.83","low":"2493.61","close":"2496.85","volume":"257126.42","vol_ccy":"25712.642","vol_ccy_quote":"64246942.84382","confirm":1},{"ts":1787784300000,"open":"2496.86","high":"2496.94","low":"2488.36","close":"2492.62","volume":"236209.78","vol_ccy":"23620.978","vol_ccy_quote":"58846973.7022","confirm":1},{"ts":1787785200000,"open":"2492.62","high":"2494.8","low":"2487.27","close":"2489.44","volume":"157927.24","vol_ccy":"15792.724","vol_ccy_quote":"39328612.53923","confirm":1},{"ts":1787786100000,"open":"2489.44","high":"2499.9","low":"2488.83","close":"2498.01","volume":"197969.35","vol_ccy":"19796.935","vol_ccy_quote":"49406202.03334","confirm":1},{"ts":1787787000000,"open":"2498.02","high":"2506.8","low":"2496.94","close":"2506.32","volume":"389521.92","vol_ccy":"38952.192","vol_ccy_quote":"97472727.87858","confirm":1},{"ts":1787787900000,"open":"2506.33","high":"2511.47","low":"2500.11","close":"2505.65","volume":"338673.74","vol_ccy":"33867.374","vol_ccy_quote":"84864771.57158","confirm":1},{"ts":1787788800000,"open":"2505.66","high":"2509.93","low":"2499","close":"2501.84","volume":"286112.63","vol_ccy":"28611.263","vol_ccy_quote":"71640686.15082","confirm":1},{"ts":1787789700000,"open":"2501.84","high":"2505.81","low":"2497.86","close":"2499.99","volume":"188153","vol_ccy":"18815.3","vol_ccy_quote":"47061801.17011","confirm":1},{"ts":1787790600000,"open":"2499.99","high":"2500.86","low":"2493.63","close":"2495.29","volume":"179880.01","vol_ccy":"17988.001","vol_ccy_quote":"44906176.72562","confirm":1},{"ts":1787791500000,"open":"2495.29","high":"2496.42","low":"2490.5","close":"2490.92","volume":"160498.45","vol_ccy":"16049.845","vol_ccy_quote":"40011572.66423","confirm":1},{"ts":1787792400000,"open":"2490.91","high":"2494.57","low":"2486.18","close":"2488.65","volume":"302702.53","vol_ccy":"30270.253","vol_ccy_quote":"75375337.60129","confirm":1},{"ts":1787793300000,"open":"2488.65","high":"2504.68","low":"2486.66","close":"2502.12","volume":"326019.65","vol_ccy":"32601.965","vol_ccy_quote":"81409103.23896","confirm":1},{"ts":1787794200000,"open":"2502.12","high":"2504.97","low":"2491.94","close":"2491.94","volume":"263079.56","vol_ccy":"26307.956","vol_ccy_quote":"65728474.15498","confirm":1},{"ts":1787795100000,"open":"2491.94","high":"2504.94","low":"2491.65","close":"2497","volume":"408389.13","vol_ccy":"40838.913","vol_ccy_quote":"102140458.24624","confirm":1},{"ts":1787796000000,"open":"2496.99","high":"2504","low":"2496.53","close":"2501.12","volume":"191881.24","vol_ccy":"19188.124","vol_ccy_quote":"47994423.42852","confirm":1},{"ts":1787796900000,"open":"2501.12","high":"2501.61","low":"2493.42","close":"2495.15","volume":"143563.27","vol_ccy":"14356.327","vol_ccy_quote":"35848426.63332","confirm":1},{"ts":1787797800000,"open":"2495.15","high":"2497.58","low":"2492.3","close":"2493.35","volume":"96223.23","vol_ccy":"9622.323","vol_ccy_quote":"24004139.55622","confirm":1},{"ts":1787798700000,"open":"2493.35","high":"2495.28","low":"2492.65","close":"2493.87","volume":"62090.93","vol_ccy":"6209.093","vol_ccy_quote":"15483874.5349","confirm":1},{"ts":1787799600000,"open":"2493.86","high":"2496.23","low":"2489.28","close":"2490.3","volume":"105484.17","vol_ccy":"10548.417","vol_ccy_quote":"26295277.22473","confirm":1},{"ts":1787800500000,"open":"2490.3","high":"2498.16","low":"2488.13","close":"2496.76","volume":"330281.68","vol_ccy":"33028.168","vol_ccy_quote":"82333959.97495","confirm":1},{"ts":1787801400000,"open":"2496.75","high":"2497.34","low":"2491.22","close":"2491.3","volume":"144615.53","vol_ccy":"14461.553","vol_ccy_quote":"36074040.83693","confirm":1},{"ts":1787802300000,"open":"2491.31","high":"2493.75","low":"2487.84","close":"2492.28","volume":"236135.31","vol_ccy":"23613.531","vol_ccy_quote":"58799484.4986","confirm":1},{"ts":1787803200000,"open":"2492.28","high":"2494","low":"2490.45","close":"2493.2","volume":"72407.25","vol_ccy":"7240.725","vol_ccy_quote":"18047859.82481","confirm":1},{"ts":1787804100000,"open":"2493.19","high":"2494.74","low":"2490.88","close":"2490.88","volume":"71652.55","vol_ccy":"7165.255","vol_ccy_quote":"17866145.28259","confirm":1},{"ts":1787805000000,"open":"2490.87","high":"2490.87","low":"2483.01","close":"2488.26","volume":"357639.37","vol_ccy":"35763.937","vol_ccy_quote":"88903727.80043","confirm":1},{"ts":1787805900000,"open":"2488.25","high":"2490.36","low":"2483.64","close":"2486.39","volume":"128956.18","vol_ccy":"12895.618","vol_ccy_quote":"32057601.40315","confirm":1},{"ts":1787806800000,"open":"2486.38","high":"2487.51","low":"2482.53","close":"2484.43","volume":"197607.73","vol_ccy":"19760.773","vol_ccy_quote":"49091786.51291","confirm":1},{"ts":1787807700000,"open":"2484.43","high":"2490.68","low":"2482.52","close":"2484.19","volume":"200679.58","vol_ccy":"20067.958","vol_ccy_quote":"49896456.47332","confirm":1},{"ts":1787808600000,"open":"2484.19","high":"2490.18","low":"2480.56","close":"2487.08","volume":"211537.82","vol_ccy":"21153.782","vol_ccy_quote":"52562209.23155","confirm":1},{"ts":1787809500000,"open":"2487.08","high":"2497","low":"2486.88","close":"2495.46","volume":"272018.79","vol_ccy":"27201.879","vol_ccy_quote":"67817097.33449","confirm":1},{"ts":1787810400000,"open":"2495.45","high":"2495.45","low":"2484.43","close":"2487.67","volume":"171423.79","vol_ccy":"17142.379","vol_ccy_quote":"42674235.22829","confirm":1},{"ts":1787811300000,"open":"2487.66","high":"2487.83","low":"2483.36","close":"2484.89","volume":"139592.29","vol_ccy":"13959.229","vol_ccy_quote":"34688961.88393","confirm":1},{"ts":1787812200000,"open":"2484.9","high":"2488.23","low":"2484.87","close":"2487.49","volume":"93438.56","vol_ccy":"9343.856","vol_ccy_quote":"23233605.85775","confirm":1},{"ts":1787813100000,"open":"2487.49","high":"2492.43","low":"2487.49","close":"2491.88","volume":"106514.69","vol_ccy":"10651.469","vol_ccy_quote":"26524992.86526","confirm":1},{"ts":1787814000000,"open":"2491.88","high":"2494.34","low":"2489.49","close":"2492.89","volume":"117661.35","vol_ccy":"11766.135","vol_ccy_quote":"29313569.17333","confirm":1},{"ts":1787814900000,"open":"2492.89","high":"2493.21","low":"2487.66","close":"2489.65","volume":"91611.68","vol_ccy":"9161.168","vol_ccy_quote":"22819319.17775","confirm":1},{"ts":1787815800000,"open":"2489.65","high":"2493.04","low":"2489.34","close":"2490.63","volume":"75646.74","vol_ccy":"7564.674","vol_ccy_quote":"18844970.89751","confirm":1},{"ts":1787816700000,"open":"2490.63","high":"2498.1","low":"2490.31","close":"2495.92","volume":"250686.83","vol_ccy":"25068.683","vol_ccy_quote":"62548232.58628","confirm":1},{"ts":1787817600000,"open":"2495.93","high":"2528","low":"2495.93","close":"2518.89","volume":"1732639.83","vol_ccy":"173263.983","vol_ccy_quote":"435775411.76263","confirm":1},{"ts":1787818500000,"open":"2518.9","high":"2537.48","low":"2511.24","close":"2533.28","volume":"1097606.7","vol_ccy":"109760.67","vol_ccy_quote":"276946126.17975","confirm":1},{"ts":1787819400000,"open":"2533.27","high":"2545.88","low":"2525.66","close":"2535.26","volume":"1494533.39","vol_ccy":"149453.339","vol_ccy_quote":"379079825.59462","confirm":1},{"ts":1787820300000,"open":"2535.25","high":"2539.38","low":"2527.69","close":"2529.91","volume":"453966.49","vol_ccy":"45396.649","vol_ccy_quote":"115009239.46189","confirm":1},{"ts":1787821200000,"open":"2529.92","high":"2535.88","low":"2524.23","close":"2534.14","volume":"392207.19","vol_ccy":"39220.719","vol_ccy_quote":"99231815.89042","confirm":1},{"ts":1787822100000,"open":"2534.13","high":"2566.26","low":"2529","close":"2553.33","volume":"2175866.14","vol_ccy":"217586.614","vol_ccy_quote":"555190370.06612","confirm":1},{"ts":1787823000000,"open":"2553.34","high":"2555.48","low":"2537.61","close":"2541","volume":"822871.05","vol_ccy":"82287.105","vol_ccy_quote":"209534448.71762","confirm":1},{"ts":1787823900000,"open":"2540.99","high":"2544.78","low":"2531.51","close":"2534.03","volume":"430822.14","vol_ccy":"43082.214","vol_ccy_quote":"109308519.77472","confirm":1},{"ts":1787824800000,"open":"2534.03","high":"2539.29","low":"2525","close":"2529.25","volume":"475531.06","vol_ccy":"47553.106","vol_ccy_quote":"120432213.71416","confirm":1},{"ts":1787825700000,"open":"2529.25","high":"2531.29","low":"2484.16","close":"2509.56","volume":"2142039.3","vol_ccy":"214203.93","vol_ccy_quote":"536775409.64641","confirm":1},{"ts":1787826600000,"open":"2509.55","high":"2512","low":"2495.55","close":"2505.18","volume":"873982.7","vol_ccy":"87398.27","vol_ccy_quote":"218855943.06013","confirm":1},{"ts":1787827500000,"open":"2505.2","high":"2505.84","low":"2500","close":"2502.95","volume":"241024.1","vol_ccy":"24102.41","vol_ccy_quote":"60330600.27968","confirm":1},{"ts":1787828400000,"open":"2502.95","high":"2507.88","low":"2500.69","close":"2506.87","volume":"278402.18","vol_ccy":"27840.218","vol_ccy_quote":"69747572.68668","confirm":1},{"ts":1787829300000,"open":"2506.86","high":"2509.23","low":"2498","close":"2500.24","volume":"327307.78","vol_ccy":"32730.778","vol_ccy_quote":"81964483.3116","confirm":1},{"ts":1787830200000,"open":"2500.24","high":"2504.5","low":"2497.06","close":"2502.56","volume":"246135.22","vol_ccy":"24613.522","vol_ccy_quote":"61546103.17662","confirm":1},{"ts":1787831100000,"open":"2502.57","high":"2502.57","low":"2491","close":"2500.69","volume":"358082.5","vol_ccy":"35808.25","vol_ccy_quote":"89418794.41889","confirm":1},{"ts":1787832000000,"open":"2500.68","high":"2505.5","low":"2498.42","close":"2503.93","volume":"203049.94","vol_ccy":"20304.994","vol_ccy_quote":"50795128.79155","confirm":1},{"ts":1787832900000,"open":"2503.93","high":"2506.28","low":"2501.43","close":"2504.73","volume":"126785.69","vol_ccy":"12678.569","vol_ccy_quote":"31748731.76249","confirm":1},{"ts":1787833800000,"open":"2504.72","high":"2504.73","low":"2494.73","close":"2495.39","volume":"270560.41","vol_ccy":"27056.041","vol_ccy_quote":"67598944.17575","confirm":1},{"ts":1787834700000,"open":"2495.4","high":"2499.01","low":"2490.05","close":"2494.25","volume":"168386.12","vol_ccy":"16838.612","vol_ccy_quote":"42013758.59163","confirm":1},{"ts":1787835600000,"open":"2494.25","high":"2498.95","low":"2493.89","close":"2496.93","volume":"123064.64","vol_ccy":"12306.464","vol_ccy_quote":"30721656.83693","confirm":1},{"ts":1787836500000,"open":"2496.93","high":"2505.85","low":"2496","close":"2502.02","volume":"314644.14","vol_ccy":"31464.414","vol_ccy_quote":"78721912.67249","confirm":1},{"ts":1787837400000,"open":"2502.01","high":"2502.02","low":"2482.58","close":"2488.68","volume":"817736.79","vol_ccy":"81773.679","vol_ccy_quote":"203612270.94002","confirm":1},{"ts":1787838300000,"open":"2488.67","high":"2497.58","low":"2481.57","close":"2495.29","volume":"639156.65","vol_ccy":"63915.665","vol_ccy_quote":"159151085.56057","confirm":1},{"ts":1787839200000,"open":"2495.29","high":"2503.88","low":"2487.58","close":"2491.57","volume":"634573.69","vol_ccy":"63457.369","vol_ccy_quote":"158378919.66967","confirm":1},{"ts":1787840100000,"open":"2491.57","high":"2508.32","low":"2489.47","close":"2507.41","volume":"572830.66","vol_ccy":"57283.066","vol_ccy_quote":"143352765.32661","confirm":1},{"ts":1787841000000,"open":"2507.4","high":"2523.3","low":"2503.39","close":"2519.33","volume":"1091406.09","vol_ccy":"109140.609","vol_ccy_quote":"274457856.0008","confirm":1},{"ts":1787841900000,"open":"2519.34","high":"2519.34","low":"2509.36","close":"2516.15","volume":"439351.38","vol_ccy":"43935.138","vol_ccy_quote":"110437809.36548","confirm":1},{"ts":1787842800000,"open":"2516.14","high":"2529.32","low":"2512.2","close":"2524.79","volume":"624723.8","vol_ccy":"62472.38","vol_ccy_quote":"157552836.04743","confirm":1},{"ts":1787843700000,"open":"2524.8","high":"2526.57","low":"2515.04","close":"2521.98","volume":"384362.31","vol_ccy":"38436.231","vol_ccy_quote":"96888149.78767","confirm":1},{"ts":1787844600000,"open":"2521.99","high":"2530.48","low":"2513.61","close":"2524.48","volume":"513219.74","vol_ccy":"51321.974","vol_ccy_quote":"129509497.83638","confirm":1},{"ts":1787845500000,"open":"2524.47","high":"2525.01","low":"2518.4","close":"2520.45","volume":"220615.41","vol_ccy":"22061.541","vol_ccy_quote":"55611626.14631","confirm":1},{"ts":1787846400000,"open":"2520.46","high":"2526.29","low":"2515","close":"2522.63","volume":"301145.49","vol_ccy":"30114.549","vol_ccy_quote":"75923749.65128","confirm":1},{"ts":1787847300000,"open":"2522.63","high":"2527","low":"2520.32","close":"2520.93","volume":"261872.75","vol_ccy":"26187.275","vol_ccy_quote":"66118163.44268","confirm":1},{"ts":1787848200000,"open":"2520.93","high":"2532","low":"2517.33","close":"2529.7","volume":"324860.14","vol_ccy":"32486.014","vol_ccy_quote":"82039947.69119","confirm":1},{"ts":1787849100000,"open":"2529.7","high":"2530","low":"2521.1","close":"2521.11","volume":"242242.77","vol_ccy":"24224.277","vol_ccy_quote":"61169363.59046","confirm":1},{"ts":1787850000000,"open":"2521.11","high":"2530.14","low":"2514.3","close":"2527.92","volume":"317006.55","vol_ccy":"31700.655","vol_ccy_quote":"79956764.772","confirm":1},{"ts":1787850900000,"open":"2527.93","high":"2533.15","low":"2522.41","close":"2523.08","volume":"299594.88","vol_ccy":"29959.488","vol_ccy_quote":"75760574.66476","confirm":1},{"ts":1787851800000,"open":"2523.08","high":"2526","low":"2516.07","close":"2517.53","volume":"190046.89","vol_ccy":"19004.689","vol_ccy_quote":"47907657.32354","confirm":1},{"ts":1787852700000,"open":"2517.53","high":"2521.39","low":"2514.54","close":"2517.29","volume":"154262.28","vol_ccy":"15426.228","vol_ccy_quote":"38845037.34529","confirm":1},{"ts":1787853600000,"open":"2517.3","high":"2517.63","low":"2492.03","close":"2498.99","volume":"794121.84","vol_ccy":"79412.184","vol_ccy_quote":"198972835.79697","confirm":1},{"ts":1787854500000,"open":"2499","high":"2502.48","low":"2487.32","close":"2492.6","volume":"613755.18","vol_ccy":"61375.518","vol_ccy_quote":"152984489.49381","confirm":1},{"ts":1787855400000,"open":"2492.6","high":"2496.92","low":"2490.01","close":"2495.89","volume":"238075.35","vol_ccy":"23807.535","vol_ccy_quote":"59387369.90632","confirm":1},{"ts":1787856300000,"open":"2495.9","high":"2506.01","low":"2494.21","close":"2505.78","volume":"247358.15","vol_ccy":"24735.815","vol_ccy_quote":"61843386.86339","confirm":1},{"ts":1787857200000,"open":"2505.78","high":"2511.28","low":"2504","close":"2508.63","volume":"219403.58","vol_ccy":"21940.358","vol_ccy_quote":"55019180.1885","confirm":1},{"ts":1787858100000,"open":"2508.63","high":"2510.5","low":"2506.09","close":"2510.49","volume":"147561.67","vol_ccy":"14756.167","vol_ccy_quote":"37020186.74654","confirm":1},{"ts":1787859000000,"open":"2510.5","high":"2513.06","low":"2506.55","close":"2509","volume":"160884.01","vol_ccy":"16088.401","vol_ccy_quote":"40377293.38116","confirm":1},{"ts":1787859900000,"open":"2509","high":"2510.6","low":"2496.23","close":"2496.78","volume":"223143.11","vol_ccy":"22314.311","vol_ccy_quote":"55828489.9796","confirm":1},{"ts":1787860800000,"open":"2496.78","high":"2500","low":"2493.69","close":"2495.27","volume":"158458.33","vol_ccy":"15845.833","vol_ccy_quote":"39562372.9813","confirm":1},{"ts":1787861700000,"open":"2495.27","high":"2504.8","low":"2495","close":"2502.12","volume":"125209.43","vol_ccy":"12520.943","vol_ccy_quote":"31304702.39274","confirm":1},{"ts":1787862600000,"open":"2502.11","high":"2505.56","low":"2501.64","close":"2505.06","volume":"50546.5","vol_ccy":"5054.65","vol_ccy_quote":"12654220.96049","confirm":1},{"ts":1787863500000,"open":"2505.06","high":"2507.03","low":"2500.66","close":"2506.75","volume":"98699.15","vol_ccy":"9869.915","vol_ccy_quote":"24714893.66699","confirm":1},{"ts":1787864400000,"open":"2506.75","high":"2508.48","low":"2501.95","close":"2504.31","volume":"95541.77","vol_ccy":"9554.177","vol_ccy_quote":"23939350.87784","confirm":1},{"ts":1787865300000,"open":"2504.32","high":"2504.59","low":"2499.2","close":"2500.81","volume":"63517.68","vol_ccy":"6351.768","vol_ccy_quote":"15891813.31518","confirm":1},{"ts":1787866200000,"open":"2500.82","high":"2503.69","low":"2498.17","close":"2498.72","volume":"97947.64","vol_ccy":"9794.764","vol_ccy_quote":"24490154.51503","confirm":1},{"ts":1787867100000,"open":"2498.71","high":"2503.9","low":"2497.93","close":"2503.18","volume":"72857.23","vol_ccy":"7285.723","vol_ccy_quote":"18223284.03582","confirm":1},{"ts":1787868000000,"open":"2503.18","high":"2511.76","low":"2503.17","close":"2508.97","volume":"140721.12","vol_ccy":"14072.112","vol_ccy_quote":"35296109.90945","confirm":1},{"ts":1787868900000,"open":"2508.97","high":"2516.32","low":"2508.74","close":"2511.75","volume":"152186.49","vol_ccy":"15218.649","vol_ccy_quote":"38241960.74252","confirm":1},{"ts":1787869800000,"open":"2511.76","high":"2513.69","low":"2509.28","close":"2512.01","volume":"83980.21","vol_ccy":"8398.021","vol_ccy_quote":"21091816.37589","confirm":1},{"ts":1787870700000,"open":"2512","high":"2514.62","low":"2510.14","close":"2514.01","volume":"54404.85","vol_ccy":"5440.485","vol_ccy_quote":"13668627.82589","confirm":1},{"ts":1787871600000,"open":"2514","high":"2517.96","low":"2509.53","close":"2510","volume":"123735.99","vol_ccy":"12373.599","vol_ccy_quote":"31110557.24576","confirm":1},{"ts":1787872500000,"open":"2509.99","high":"2514.81","low":"2508.02","close":"2513.01","volume":"131005.28","vol_ccy":"13100.528","vol_ccy_quote":"32907923.04549","confirm":1},{"ts":1787873400000,"open":"2513","high":"2513.28","low":"2509.77","close":"2509.86","volume":"49927.41","vol_ccy":"4992.741","vol_ccy_quote":"12540404.51222","confirm":1},{"ts":1787874300000,"open":"2509.86","high":"2511.65","low":"2508.02","close":"2509.78","volume":"77432.55","vol_ccy":"7743.255","vol_ccy_quote":"19432278.67304","confirm":1},{"ts":1787875200000,"open":"2509.79","high":"2510.47","low":"2504.63","close":"2507","volume":"107170.46","vol_ccy":"10717.046","vol_ccy_quote":"26865463.08724","confirm":1},{"ts":1787876100000,"open":"2506.99","high":"2513.06","low":"2506.83","close":"2511.99","volume":"140496.28","vol_ccy":"14049.628","vol_ccy_quote":"35270079.72257","confirm":1},{"ts":1787877000000,"open":"2511.98","high":"2518.92","low":"2508.83","close":"2514.18","volume":"297683.04","vol_ccy":"29768.304","vol_ccy_quote":"74871763.5609","confirm":1},{"ts":1787877900000,"open":"2514.18","high":"2518.5","low":"2510.68","close":"2514.48","volume":"151459.43","vol_ccy":"15145.943","vol_ccy_quote":"38076540.7061","confirm":1},{"ts":1787878800000,"open":"2514.48","high":"2524.73","low":"2514.24","close":"2520.55","volume":"304499.45","vol_ccy":"30449.945","vol_ccy_quote":"76735422.61362","confirm":1},{"ts":1787879700000,"open":"2520.55","high":"2529.18","low":"2519","close":"2527.55","volume":"316970.73","vol_ccy":"31697.073","vol_ccy_quote":"80061310.99466","confirm":1},{"ts":1787880600000,"open":"2527.55","high":"2535.35","low":"2516.86","close":"2518","volume":"799140.52","vol_ccy":"79914.052","vol_ccy_quote":"201911233.34983","confirm":1},{"ts":1787881500000,"open":"2518","high":"2519.2","low":"2506.5","close":"2511.21","volume":"516874.63","vol_ccy":"51687.463","vol_ccy_quote":"129856043.68898","confirm":1},{"ts":1787882400000,"open":"2511.2","high":"2511.52","low":"2501.33","close":"2501.66","volume":"396104.44","vol_ccy":"39610.444","vol_ccy_quote":"99291641.79436","confirm":1},{"ts":1787883300000,"open":"2501.66","high":"2503.77","low":"2490","close":"2493.59","volume":"604671.32","vol_ccy":"60467.132","vol_ccy_quote":"150968058.70426","confirm":1},{"ts":1787884200000,"open":"2493.6","high":"2499.03","low":"2488.49","close":"2495.79","volume":"426295.7","vol_ccy":"42629.57","vol_ccy_quote":"106332869.69567","confirm":1},{"ts":1787885100000,"open":"2495.79","high":"2495.8","low":"2485","close":"2491.27","volume":"490004.25","vol_ccy":"49000.425","vol_ccy_quote":"121993846.04705","confirm":1},{"ts":1787886000000,"open":"2491.27","high":"2492.09","low":"2485.01","close":"2489.28","volume":"282306.61","vol_ccy":"28230.661","vol_ccy_quote":"70247725.70484","confirm":1},{"ts":1787886900000,"open":"2489.28","high":"2494.7","low":"2489","close":"2491.53","volume":"192561.6","vol_ccy":"19256.16","vol_ccy_quote":"47992815.06763","confirm":1},{"ts":1787887800000,"open":"2491.53","high":"2493.88","low":"2488","close":"2488.44","volume":"124630.42","vol_ccy":"12463.042","vol_ccy_quote":"31044080.19774","confirm":1},{"ts":1787888700000,"open":"2488.45","high":"2491.99","low":"2488","close":"2488.98","volume":"123033.96","vol_ccy":"12303.396","vol_ccy_quote":"30631647.63556","confirm":1},{"ts":1787889600000,"open":"2488.97","high":"2491.08","low":"2474","close":"2491.08","volume":"888664.65","vol_ccy":"88866.465","vol_ccy_quote":"220541437.18669","confirm":1},{"ts":1787890500000,"open":"2491.07","high":"2495","low":"2486.75","close":"2489.21","volume":"302690.94","vol_ccy":"30269.094","vol_ccy_quote":"75413328.38278","confirm":1},{"ts":1787891400000,"open":"2489.2","high":"2490","low":"2482.13","close":"2485.7","volume":"236973.51","vol_ccy":"23697.351","vol_ccy_quote":"58884149.90596","confirm":1},{"ts":1787892300000,"open":"2485.71","high":"2487.81","low":"2483.9","close":"2485.01","volume":"73393.82","vol_ccy":"7339.382","vol_ccy_quote":"18243518.47347","confirm":1},{"ts":1787893200000,"open":"2485","high":"2487.4","low":"2480.55","close":"2484.64","volume":"154731.48","vol_ccy":"15473.148","vol_ccy_quote":"38435570.51782","confirm":1},{"ts":1787894100000,"open":"2484.63","high":"2490","low":"2481.92","close":"2488.97","volume":"134948.27","vol_ccy":"13494.827","vol_ccy_quote":"33545348.27725","confirm":1},{"ts":1787895000000,"open":"2488.96","high":"2494.2","low":"2488.36","close":"2493.73","volume":"206498.61","vol_ccy":"20649.861","vol_ccy_quote":"51459113.39608","confirm":1},{"ts":1787895900000,"open":"2493.73","high":"2496.79","low":"2490.38","close":"2492.19","volume":"253309.99","vol_ccy":"25330.999","vol_ccy_quote":"63176051.70643","confirm":1},{"ts":1787896800000,"open":"2492.2","high":"2502.71","low":"2492.19","close":"2502.4","volume":"358266.08","vol_ccy":"35826.608","vol_ccy_quote":"89527917.4313","confirm":1},{"ts":1787897700000,"open":"2502.39","high":"2502.39","low":"2499.31","close":"2499.7","volume":"144263.86","vol_ccy":"14426.386","vol_ccy_quote":"36078441.51999","confirm":1},{"ts":1787898600000,"open":"2499.7","high":"2501.58","low":"2497.79","close":"2500","volume":"132925.75","vol_ccy":"13292.575","vol_ccy_quote":"33223428.95828","confirm":1},{"ts":1787899500000,"open":"2500","high":"2504.52","low":"2499.7","close":"2501.85","volume":"171652.47","vol_ccy":"17165.247","vol_ccy_quote":"42965026.58443","confirm":1},{"ts":1787900400000,"open":"2501.86","high":"2502.27","low":"2492.5","close":"2495.38","volume":"323662.7","vol_ccy":"32366.27","vol_ccy_quote":"80791163.22844","confirm":1},{"ts":1787901300000,"open":"2495.39","high":"2498.28","low":"2493.61","close":"2497.42","volume":"126569.38","vol_ccy":"12656.938","vol_ccy_quote":"31589532.22845","confirm":1},{"ts":1787902200000,"open":"2497.42","high":"2498.21","low":"2494.21","close":"2494.21","volume":"129360.81","vol_ccy":"12936.081","vol_ccy_quote":"32289419.34345","confirm":1},{"ts":1787903100000,"open":"2494.21","high":"2496.03","low":"2494.21","close":"2495.7","volume":"122948.9","vol_ccy":"12294.89","vol_ccy_quote":"30678030.75294","confirm":1},{"ts":1787904000000,"open":"2495.7","high":"2503.52","low":"2495.7","close":"2496.35","volume":"199908.78","vol_ccy":"19990.878","vol_ccy_quote":"49974772.65535","confirm":1},{"ts":1787904900000,"open":"2496.35","high":"2501.28","low":"2496.35","close":"2497.01","volume":"90046.84","vol_ccy":"9004.684","vol_ccy_quote":"22504367.54875","confirm":1},{"ts":1787905800000,"open":"2497","high":"2497.8","low":"2493.48","close":"2493.49","volume":"106305.21","vol_ccy":"10630.521","vol_ccy_quote":"26527365.86828","confirm":1},{"ts":1787906700000,"open":"2493.49","high":"2494.44","low":"2485.51","close":"2487.36","volume":"291855.77","vol_ccy":"29185.577","vol_ccy_quote":"72637902.91817","confirm":1},{"ts":1787907600000,"open":"2487.36","high":"2492.29","low":"2482.18","close":"2488.53","volume":"306838.86","vol_ccy":"30683.886","vol_ccy_quote":"76327717.78639","confirm":1},{"ts":1787908500000,"open":"2488.54","high":"2492","low":"2488.53","close":"2490.61","volume":"78593.81","vol_ccy":"7859.381","vol_ccy_quote":"19574589.51976","confirm":1},{"ts":1787909400000,"open":"2490.61","high":"2492.3","low":"2487.49","close":"2488.06","volume":"140750.9","vol_ccy":"14075.09","vol_ccy_quote":"35047868.17089","confirm":1},{"ts":1787910300000,"open":"2488.06","high":"2490.96","low":"2487.36","close":"2488.87","volume":"92490.39","vol_ccy":"9249.039","vol_ccy_quote":"23021872.29667","confirm":1},{"ts":1787911200000,"open":"2488.87","high":"2489.64","low":"2481.05","close":"2486.76","volume":"309489.38","vol_ccy":"30948.938","vol_ccy_quote":"76898438.39796","confirm":1},{"ts":1787912100000,"open":"2486.77","high":"2488.44","low":"2483.39","close":"2488.33","volume":"100190.85","vol_ccy":"10019.085","vol_ccy_quote":"24901926.793","confirm":1},{"ts":1787913000000,"open":"2488.33","high":"2494.68","low":"2488.32","close":"2492.76","volume":"182482.81","vol_ccy":"18248.281","vol_ccy_quote":"45486158.96251","confirm":1},{"ts":1787913900000,"open":"2492.77","high":"2509.07","low":"2492.76","close":"2505.6","volume":"490277.46","vol_ccy":"49027.746","vol_ccy_quote":"122625782.13461","confirm":1},{"ts":1787914800000,"open":"2505.6","high":"2510.73","low":"2504.49","close":"2508.49","volume":"365758.16","vol_ccy":"36575.816","vol_ccy_quote":"91733954.19812","confirm":1},{"ts":1787915700000,"open":"2508.5","high":"2509.5","low":"2503.46","close":"2504.5","volume":"208992.61","vol_ccy":"20899.261","vol_ccy_quote":"52385114.90183","confirm":1},{"ts":1787916600000,"open":"2504.49","high":"2507.09","low":"2501.03","close":"2504.38","volume":"195024.88","vol_ccy":"19502.488","vol_ccy_quote":"48823835.69937","confirm":1},{"ts":1787917500000,"open":"2504.38","high":"2505.65","low":"2501.66","close":"2504.01","volume":"80131.92","vol_ccy":"8013.192","vol_ccy_quote":"20063956.84934","confirm":1},{"ts":1787918400000,"open":"2504.02","high":"2505.55","low":"2498.68","close":"2500.3","volume":"148969.4","vol_ccy":"14896.94","vol_ccy_quote":"37265674.85459","confirm":1},{"ts":1787919300000,"open":"2500.31","high":"2507.71","low":"2499.2","close":"2499.75","volume":"165438.51","vol_ccy":"16543.851","vol_ccy_quote":"41410007.07633","confirm":1},{"ts":1787920200000,"open":"2499.75","high":"2500","low":"2493.48","close":"2497.73","volume":"273005.42","vol_ccy":"27300.542","vol_ccy_quote":"68151441.13368","confirm":1},{"ts":1787921100000,"open":"2497.73","high":"2498.16","low":"2495.02","close":"2498.14","volume":"81792.26","vol_ccy":"8179.226","vol_ccy_quote":"20423727.21964","confirm":1},{"ts":1787922000000,"open":"2498.14","high":"2503.67","low":"2496.16","close":"2499.47","volume":"191779.02","vol_ccy":"19177.902","vol_ccy_quote":"47942102.48685","confirm":1},{"ts":1787922900000,"open":"2499.46","high":"2500.73","low":"2494.04","close":"2497.77","volume":"141721.22","vol_ccy":"14172.122","vol_ccy_quote":"35393003.71864","confirm":1},{"ts":1787923800000,"open":"2497.76","high":"2503.97","low":"2495.13","close":"2496.26","volume":"257555.69","vol_ccy":"25755.569","vol_ccy_quote":"64372014.59297","confirm":1},{"ts":1787924700000,"open":"2496.26","high":"2518.8","low":"2495.11","close":"2508.31","volume":"744646.14","vol_ccy":"74464.614","vol_ccy_quote":"186865660.76405","confirm":1},{"ts":1787925600000,"open":"2508.31","high":"2525.75","low":"2465","close":"2476.64","volume":"2759236.97","vol_ccy":"275923.697","vol_ccy_quote":"687017453.14978","confirm":1},{"ts":1787926500000,"open":"2476.64","high":"2491.95","low":"2470.72","close":"2490.61","volume":"1025593.37","vol_ccy":"102559.337","vol_ccy_quote":"254670012.4062","confirm":1},{"ts":1787927400000,"open":"2490.61","high":"2525.46","low":"2485.13","close":"2508.8","volume":"1853830.44","vol_ccy":"185383.044","vol_ccy_quote":"465042566.25257","confirm":1},{"ts":1787928300000,"open":"2508.8","high":"2514.75","low":"2499.01","close":"2511.73","volume":"532204.17","vol_ccy":"53220.417","vol_ccy_quote":"133412098.33966","confirm":1},{"ts":1787929200000,"open":"2511.73","high":"2518.56","low":"2501.05","close":"2502.41","volume":"459852.43","vol_ccy":"45985.243","vol_ccy_quote":"115339657.35059","confirm":1},{"ts":1787930100000,"open":"2502.41","high":"2511.75","low":"2501.03","close":"2506.21","volume":"333408.85","vol_ccy":"33340.885","vol_ccy_quote":"83558878.19384","confirm":1},{"ts":1787931000000,"open":"2506.21","high":"2507.13","low":"2486.42","close":"2488","volume":"608539.13","vol_ccy":"60853.913","vol_ccy_quote":"151811976.06512","confirm":1},{"ts":1787931900000,"open":"2488","high":"2494.5","low":"2468.2","close":"2470.83","volume":"1147267.99","vol_ccy":"114726.799","vol_ccy_quote":"284509937.22826","confirm":1},{"ts":1787932800000,"open":"2470.82","high":"2473.49","low":"2443.21","close":"2444.08","volume":"2523576.87","vol_ccy":"252357.687","vol_ccy_quote":"619669855.56024","confirm":1},{"ts":1787933700000,"open":"2444.09","high":"2449.61","low":"2405.17","close":"2429.72","volume":"3566921.52","vol_ccy":"356692.152","vol_ccy_quote":"865395676.05383","confirm":1},{"ts":1787934600000,"open":"2429.72","high":"2447.1","low":"2428.39","close":"2436","volume":"1025146.6","vol_ccy":"102514.66","vol_ccy_quote":"249827530.37085","confirm":1},{"ts":1787935500000,"open":"2436","high":"2444.8","low":"2435.62","close":"2441.19","volume":"515940.77","vol_ccy":"51594.077","vol_ccy_quote":"125955690.9029","confirm":1},{"ts":1787936400000,"open":"2441.18","high":"2444.83","low":"2436.33","close":"2444.82","volume":"348112.67","vol_ccy":"34811.267","vol_ccy_quote":"84933267.71717","confirm":1},{"ts":1787937300000,"open":"2444.83","high":"2447.89","low":"2437.25","close":"2441.79","volume":"365384.76","vol_ccy":"36538.476","vol_ccy_quote":"89273575.11225","confirm":1},{"ts":1787938200000,"open":"2441.78","high":"2444.97","low":"2436.5","close":"2438.33","volume":"196976.64","vol_ccy":"19697.664","vol_ccy_quote":"48057829.79377","confirm":1},{"ts":1787939100000,"open":"2438.33","high":"2445.8","low":"2438.29","close":"2442.98","volume":"202327.3","vol_ccy":"20232.73","vol_ccy_quote":"49439685.29731","confirm":1},{"ts":1787940000000,"open":"2442.97","high":"2444.27","low":"2437.3","close":"2437.55","volume":"222386.34","vol_ccy":"22238.634","vol_ccy_quote":"54263610.11484","confirm":1},{"ts":1787940900000,"open":"2437.55","high":"2439.27","low":"2428","close":"2430.81","volume":"411020.87","vol_ccy":"41102.087","vol_ccy_quote":"99992108.00732","confirm":1},{"ts":1787941800000,"open":"2430.81","high":"2432.26","low":"2418","close":"2422.82","volume":"520839.4","vol_ccy":"52083.94","vol_ccy_quote":"126283231.47412","confirm":1},{"ts":1787942700000,"open":"2422.82","high":"2428.32","low":"2417.01","close":"2428","volume":"385444.97","vol_ccy":"38544.497","vol_ccy_quote":"93347095.4787","confirm":1},{"ts":1787943600000,"open":"2428","high":"2438","low":"2427.87","close":"2435","volume":"304999.72","vol_ccy":"30499.972","vol_ccy_quote":"74194595.40753","confirm":1},{"ts":1787944500000,"open":"2435","high":"2442.99","low":"2433.03","close":"2437.69","volume":"188493.54","vol_ccy":"18849.354","vol_ccy_quote":"45945436.22041","confirm":1},{"ts":1787945400000,"open":"2437.69","high":"2438.2","low":"2434.86","close":"2435.38","volume":"92792.8","vol_ccy":"9279.28","vol_ccy_quote":"22610409.13654","confirm":1},{"ts":1787946300000,"open":"2435.39","high":"2436.27","low":"2430.09","close":"2434.9","volume":"157792.72","vol_ccy":"15779.272","vol_ccy_quote":"38393627.89128","confirm":1},{"ts":1787947200000,"open":"2434.9","high":"2435.4","low":"2430.13","close":"2434.76","volume":"113581.15","vol_ccy":"11358.115","vol_ccy_quote":"27635248.85453","confirm":1},{"ts":1787948100000,"open":"2434.76","high":"2434.96","low":"2429.88","close":"2431.67","volume":"48658.66","vol_ccy":"4865.866","vol_ccy_quote":"11833608.23874","confirm":1},{"ts":1787949000000,"open":"2431.66","high":"2431.66","low":"2423.27","close":"2426.64","volume":"172642.58","vol_ccy":"17264.258","vol_ccy_quote":"41893342.76022","confirm":1},{"ts":1787949900000,"open":"2426.64","high":"2430.49","low":"2425.53","close":"2426.98","volume":"68058.06","vol_ccy":"6805.806","vol_ccy_quote":"16522479.02041","confirm":1},{"ts":1787950800000,"open":"2426.99","high":"2428.89","low":"2424.87","close":"2427.51","volume":"66503.91","vol_ccy":"6650.391","vol_ccy_quote":"16138718.26159","confirm":1},{"ts":1787951700000,"open":"2427.51","high":"2429.32","low":"2423.67","close":"2427.71","volume":"60417.65","vol_ccy":"6041.765","vol_ccy_quote":"14660322.02004","confirm":1},{"ts":1787952600000,"open":"2427.71","high":"2431.45","low":"2426.15","close":"2428.01","volume":"100254.83","vol_ccy":"10025.483","vol_ccy_quote":"24354710.10296","confirm":1},{"ts":1787953500000,"open":"2428.01","high":"2428.02","low":"2421.33","close":"2424.12","volume":"87184.18","vol_ccy":"8718.418","vol_ccy_quote":"21134378.78918","confirm":1},{"ts":1787954400000,"open":"2424.12","high":"2429.42","low":"2422","close":"2429.24","volume":"75533.97","vol_ccy":"7553.397","vol_ccy_quote":"18322681.61175","confirm":1},{"ts":1787955300000,"open":"2429.25","high":"2436.74","low":"2426.02","close":"2433.48","volume":"108299.28","vol_ccy":"10829.928","vol_ccy_quote":"26333344.20987","confirm":1},{"ts":1787956200000,"open":"2433.47","high":"2439.37","low":"2432.98","close":"2439.03","volume":"80886.66","vol_ccy":"8088.666","vol_ccy_quote":"19706239.79513","confirm":1},{"ts":1787957100000,"open":"2439.02","high":"2445","low":"2439.02","close":"2441.11","volume":"214144.5","vol_ccy":"21414.45","vol_ccy_quote":"52281831.88514","confirm":1},{"ts":1787958000000,"open":"2441.12","high":"2441.12","low":"2437.68","close":"2440.81","volume":"96522.58","vol_ccy":"9652.258","vol_ccy_quote":"23543635.80364","confirm":1},{"ts":1787958900000,"open":"2440.81","high":"2441.46","low":"2435.75","close":"2437.21","volume":"65431.8","vol_ccy":"6543.18","vol_ccy_quote":"15950896.56234","confirm":1},{"ts":1787959800000,"open":"2437.2","high":"2438.99","low":"2437","close":"2438.48","volume":"54660.78","vol_ccy":"5466.078","vol_ccy_quote":"13326212.08444","confirm":1},{"ts":1787960700000,"open":"2438.49","high":"2441.89","low":"2436.28","close":"2441.89","volume":"96588.37","vol_ccy":"9658.837","vol_ccy_quote":"23558974.1523","confirm":1},{"ts":1787961600000,"open":"2441.89","high":"2444.53","low":"2441.15","close":"2441.2","volume":"81483.11","vol_ccy":"8148.311","vol_ccy_quote":"19904449.59673","confirm":1},{"ts":1787962500000,"open":"2441.2","high":"2447.99","low":"2441.19","close":"2444.8","volume":"162766.85","vol_ccy":"16276.685","vol_ccy_quote":"39801996.32324","confirm":1},{"ts":1787963400000,"open":"2444.8","high":"2444.8","low":"2441.7","close":"2443.47","volume":"60009.07","vol_ccy":"6000.907","vol_ccy_quote":"14660287.97129","confirm":1},{"ts":1787964300000,"open":"2443.48","high":"2443.76","low":"2440","close":"2441.55","volume":"98932.82","vol_ccy":"9893.282","vol_ccy_quote":"24155756.58347","confirm":1},{"ts":1787965200000,"open":"2441.55","high":"2441.81","low":"2438.1","close":"2438.86","volume":"90601.84","vol_ccy":"9060.184","vol_ccy_quote":"22108109.22176","confirm":1},{"ts":1787966100000,"open":"2438.86","high":"2443.12","low":"2438.77","close":"2443.11","volume":"47482.82","vol_ccy":"4748.282","vol_ccy_quote":"11590195.26135","confirm":1},{"ts":1787967000000,"open":"2443.11","high":"2444.23","low":"2441.11","close":"2443.54","volume":"38883.87","vol_ccy":"3888.387","vol_ccy_quote":"9498737.54381","confirm":1},{"ts":1787967900000,"open":"2443.53","high":"2445","low":"2441.11","close":"2442.65","volume":"61172.36","vol_ccy":"6117.236","vol_ccy_quote":"14945405.64898","confirm":1},{"ts":1787968800000,"open":"2442.65","high":"2443.88","low":"2440.73","close":"2440.94","volume":"57254.21","vol_ccy":"5725.421","vol_ccy_quote":"13982430.67698","confirm":1},{"ts":1787969700000,"open":"2440.95","high":"2441.05","low":"2436.07","close":"2437.57","volume":"116227.65","vol_ccy":"11622.765","vol_ccy_quote":"28334940.58018","confirm":1},{"ts":1787970600000,"open":"2437.57","high":"2438.59","low":"2433.35","close":"2436.89","volume":"144419.71","vol_ccy":"14441.971","vol_ccy_quote":"35183626.54127","confirm":1},{"ts":1787971500000,"open":"2436.9","high":"2439.05","low":"2436.36","close":"2437.54","volume":"55670.15","vol_ccy":"5567.015","vol_ccy_quote":"13571837.86644","confirm":1},{"ts":1787972400000,"open":"2437.54","high":"2438.87","low":"2437.49","close":"2437.67","volume":"43343.73","vol_ccy":"4334.373","vol_ccy_quote":"10567636.10791","confirm":1},{"ts":1787973300000,"open":"2437.66","high":"2440.42","low":"2436.01","close":"2439.26","volume":"72336.2","vol_ccy":"7233.62","vol_ccy_quote":"17639966.29673","confirm":1},{"ts":1787974200000,"open":"2439.27","high":"2440","low":"2436.22","close":"2437.01","volume":"72721.15","vol_ccy":"7272.115","vol_ccy_quote":"17727037.5542","confirm":1},{"ts":1787975100000,"open":"2437.01","high":"2437.38","low":"2433.29","close":"2434.22","volume":"82220.52","vol_ccy":"8222.052","vol_ccy_quote":"20022603.61454","confirm":1},{"ts":1787976000000,"open":"2434.22","high":"2436.79","low":"2433.59","close":"2435.83","volume":"70049.95","vol_ccy":"7004.995","vol_ccy_quote":"17058654.95164","confirm":1},{"ts":1787976900000,"open":"2435.83","high":"2437.58","low":"2435.37","close":"2437.08","volume":"34982.08","vol_ccy":"3498.208","vol_ccy_quote":"8524896.0723","confirm":1},{"ts":1787977800000,"open":"2437.08","high":"2438.5","low":"2436.86","close":"2437.94","volume":"41604.45","vol_ccy":"4160.445","vol_ccy_quote":"10142468.72243","confirm":1},{"ts":1787978700000,"open":"2437.94","high":"2440.34","low":"2437.22","close":"2439.41","volume":"71072.65","vol_ccy":"7107.265","vol_ccy_quote":"17333140.73694","confirm":1},{"ts":1787979600000,"open":"2439.41","high":"2441.79","low":"2438.33","close":"2440.43","volume":"103162.85","vol_ccy":"10316.285","vol_ccy_quote":"25174755.75936","confirm":1},{"ts":1787980500000,"open":"2440.43","high":"2440.68","low":"2438.32","close":"2438.92","volume":"54072.49","vol_ccy":"5407.249","vol_ccy_quote":"13190537.44286","confirm":1},{"ts":1787981400000,"open":"2438.91","high":"2440.81","low":"2437.88","close":"2439.99","volume":"68047.65","vol_ccy":"6804.765","vol_ccy_quote":"16597487.21327","confirm":1},{"ts":1787982300000,"open":"2440","high":"2440.32","low":"2437.24","close":"2438.1","volume":"31657.6","vol_ccy":"3165.76","vol_ccy_quote":"7719567.29939","confirm":1},{"ts":1787983200000,"open":"2438.11","high":"2438.11","low":"2428.76","close":"2430.64","volume":"210478.71","vol_ccy":"21047.871","vol_ccy_quote":"51220835.35384","confirm":1},{"ts":1787984100000,"open":"2430.64","high":"2433.09","low":"2429.23","close":"2430.49","volume":"158318.52","vol_ccy":"15831.852","vol_ccy_quote":"38484024.97791","confirm":1},{"ts":1787985000000,"open":"2430.49","high":"2434.11","low":"2430.48","close":"2433.12","volume":"76369.9","vol_ccy":"7636.99","vol_ccy_quote":"18574956.52147","confirm":1},{"ts":1787985900000,"open":"2433.12","high":"2434.51","low":"2433.12","close":"2434.23","volume":"61964.03","vol_ccy":"6196.403","vol_ccy_quote":"15081168.17662","confirm":1},{"ts":1787986800000,"open":"2434.22","high":"2436.42","low":"2433.15","close":"2433.78","volume":"66709.52","vol_ccy":"6670.952","vol_ccy_quote":"16241717.71258","confirm":1},{"ts":1787987700000,"open":"2433.77","high":"2435.74","low":"2433.21","close":"2434.33","volume":"34457.98","vol_ccy":"3445.798","vol_ccy_quote":"8389323.50256","confirm":1},{"ts":1787988600000,"open":"2434.32","high":"2436.84","low":"2433.48","close":"2435.68","volume":"60956.54","vol_ccy":"6095.654","vol_ccy_quote":"14843881.96857","confirm":1},{"ts":1787989500000,"open":"2435.68","high":"2436.91","low":"2434.68","close":"2435.25","volume":"52572.76","vol_ccy":"5257.276","vol_ccy_quote":"12804455.55595","confirm":1},{"ts":1787990400000,"open":"2435.25","high":"2435.25","low":"2430.38","close":"2432.5","volume":"97950.94","vol_ccy":"9795.094","vol_ccy_quote":"23825286.11799","confirm":1},{"ts":1787991300000,"open":"2432.5","high":"2435.09","low":"2431.59","close":"2434.79","volume":"79071.51","vol_ccy":"7907.151","vol_ccy_quote":"19242324.77774","confirm":1},{"ts":1787992200000,"open":"2434.78","high":"2434.79","low":"2431.69","close":"2432.38","volume":"46459.37","vol_ccy":"4645.937","vol_ccy_quote":"11301836.93188","confirm":1},{"ts":1787993100000,"open":"2432.38","high":"2433.31","low":"2430.08","close":"2433.17","volume":"68824.41","vol_ccy":"6882.441","vol_ccy_quote":"16735999.74872","confirm":1},{"ts":1787994000000,"open":"2433.17","high":"2435.62","low":"2432.4","close":"2434.7","volume":"50095.32","vol_ccy":"5009.532","vol_ccy_quote":"12193202.80629","confirm":1},{"ts":1787994900000,"open":"2434.71","high":"2435.68","low":"2433.16","close":"2433.17","volume":"53239.82","vol_ccy":"5323.982","vol_ccy_quote":"12961588.57541","confirm":1},{"ts":1787995800000,"open":"2433.17","high":"2436.52","low":"2433.15","close":"2434.76","volume":"46668.77","vol_ccy":"4666.877","vol_ccy_quote":"11365599.87121","confirm":1},{"ts":1787996700000,"open":"2434.76","high":"2435.68","low":"2434.2","close":"2434.51","volume":"37089.02","vol_ccy":"3708.902","vol_ccy_quote":"9031236.36888","confirm":1},{"ts":1787997600000,"open":"2434.5","high":"2434.51","low":"2430.56","close":"2433.25","volume":"102432.69","vol_ccy":"10243.269","vol_ccy_quote":"24911763.92501","confirm":1},{"ts":1787998500000,"open":"2433.24","high":"2437.65","low":"2433.24","close":"2435.79","volume":"107861.47","vol_ccy":"10786.147","vol_ccy_quote":"26273716.42844","confirm":1},{"ts":1787999400000,"open":"2435.79","high":"2436","low":"2434.15","close":"2434.6","volume":"32670.95","vol_ccy":"3267.095","vol_ccy_quote":"7955381.24946","confirm":1},{"ts":1788000300000,"open":"2434.6","high":"2435.66","low":"2433.91","close":"2433.91","volume":"29872.72","vol_ccy":"2987.272","vol_ccy_quote":"7273746.10925","confirm":1},{"ts":1788001200000,"open":"2433.91","high":"2437.28","low":"2432.64","close":"2436.96","volume":"41430.71","vol_ccy":"4143.071","vol_ccy_quote":"10086108.18373","confirm":1},{"ts":1788002100000,"open":"2436.95","high":"2437.5","low":"2435.93","close":"2436.69","volume":"61199.18","vol_ccy":"6119.918","vol_ccy_quote":"14911784.71436","confirm":1},{"ts":1788003000000,"open":"2436.7","high":"2436.7","low":"2435.07","close":"2435.07","volume":"28484.99","vol_ccy":"2848.499","vol_ccy_quote":"6939205.64929","confirm":1},{"ts":1788003900000,"open":"2435.07","high":"2436","low":"2434.29","close":"2434.94","volume":"19657.26","vol_ccy":"1965.726","vol_ccy_quote":"4786900.72914","confirm":1},{"ts":1788004800000,"open":"2434.95","high":"2435.76","low":"2434.33","close":"2435.76","volume":"23951.73","vol_ccy":"2395.173","vol_ccy_quote":"5832356.26417","confirm":1},{"ts":1788005700000,"open":"2435.76","high":"2438.4","low":"2433","close":"2434.7","volume":"85551.5","vol_ccy":"8555.15","vol_ccy_quote":"20839477.54008","confirm":1},{"ts":1788006600000,"open":"2434.71","high":"2435.47","low":"2433.16","close":"2433.73","volume":"39445.96","vol_ccy":"3944.596","vol_ccy_quote":"9601546.13042","confirm":1},{"ts":1788007500000,"open":"2433.73","high":"2434.39","low":"2432.3","close":"2433.65","volume":"34668.77","vol_ccy":"3466.877","vol_ccy_quote":"8435836.96327","confirm":1},{"ts":1788008400000,"open":"2433.65","high":"2434.22","low":"2432.49","close":"2433.51","volume":"40540.96","vol_ccy":"4054.096","vol_ccy_quote":"9864990.81157","confirm":1},{"ts":1788009300000,"open":"2433.5","high":"2435.1","low":"2431.45","close":"2433.38","volume":"55184.31","vol_ccy":"5518.431","vol_ccy_quote":"13426859.53391","confirm":1},{"ts":1788010200000,"open":"2433.38","high":"2435.35","low":"2432.67","close":"2433.65","volume":"26737.03","vol_ccy":"2673.703","vol_ccy_quote":"6507496.28331","confirm":1},{"ts":1788011100000,"open":"2433.66","high":"2435.5","low":"2433.46","close":"2434.6","volume":"29259.46","vol_ccy":"2925.946","vol_ccy_quote":"7124208.22206","confirm":1},{"ts":1788012000000,"open":"2434.6","high":"2435.99","low":"2434.06","close":"2435.03","volume":"34744.94","vol_ccy":"3474.494","vol_ccy_quote":"8461050.41255","confirm":1},{"ts":1788012900000,"open":"2435.04","high":"2436.51","low":"2434.46","close":"2435.18","volume":"56222.98","vol_ccy":"5622.298","vol_ccy_quote":"13693974.98361","confirm":1},{"ts":1788013800000,"open":"2435.18","high":"2449","low":"2435.05","close":"2443.71","volume":"515656.67","vol_ccy":"51565.667","vol_ccy_quote":"125968528.39601","confirm":1},{"ts":1788014700000,"open":"2443.71","high":"2452.67","low":"2443.71","close":"2447.39","volume":"388145.51","vol_ccy":"38814.551","vol_ccy_quote":"95014735.5713","confirm":1},{"ts":1788015600000,"open":"2447.4","high":"2448.27","low":"2440","close":"2443.85","volume":"234028.79","vol_ccy":"23402.879","vol_ccy_quote":"57172083.31751","confirm":1},{"ts":1788016500000,"open":"2443.85","high":"2445.76","low":"2440.2","close":"2443.63","volume":"101578.7","vol_ccy":"10157.87","vol_ccy_quote":"24822893.08765","confirm":1},{"ts":1788017400000,"open":"2443.63","high":"2444.96","low":"2441.12","close":"2442.71","volume":"68283.31","vol_ccy":"6828.331","vol_ccy_quote":"16680779.5047","confirm":1},{"ts":1788018300000,"open":"2442.71","high":"2445.73","low":"2441.74","close":"2443.57","volume":"72080.47","vol_ccy":"7208.047","vol_ccy_quote":"17613714.62362","confirm":1},{"ts":1788019200000,"open":"2443.57","high":"2447.5","low":"2443.57","close":"2447.31","volume":"124640.14","vol_ccy":"12464.014","vol_ccy_quote":"30481510.14736","confirm":1},{"ts":1788020100000,"open":"2447.31","high":"2459.39","low":"2444.3","close":"2446.93","volume":"489592.65","vol_ccy":"48959.265","vol_ccy_quote":"120030129.87116","confirm":1},{"ts":1788021000000,"open":"2446.93","high":"2450.77","low":"2444.53","close":"2449.49","volume":"117069.42","vol_ccy":"11706.942","vol_ccy_quote":"28660447.05451","confirm":1},{"ts":1788021900000,"open":"2449.5","high":"2453.64","low":"2448.56","close":"2449.65","volume":"150060.32","vol_ccy":"15006.032","vol_ccy_quote":"36784045.84458","confirm":1},{"ts":1788022800000,"open":"2449.64","high":"2452.8","low":"2449.64","close":"2451.73","volume":"85459","vol_ccy":"8545.9","vol_ccy_quote":"20950073.03571","confirm":1},{"ts":1788023700000,"open":"2451.73","high":"2454.07","low":"2447","close":"2447.19","volume":"114763.36","vol_ccy":"11476.336","vol_ccy_quote":"28122288.25044","confirm":1},{"ts":1788024600000,"open":"2447.19","high":"2448.94","low":"2444.17","close":"2448.01","volume":"99921.64","vol_ccy":"9992.164","vol_ccy_quote":"24448900.51657","confirm":1},{"ts":1788025500000,"open":"2448.02","high":"2449.3","low":"2446.42","close":"2449.3","volume":"52965.48","vol_ccy":"5296.548","vol_ccy_quote":"12966227.54745","confirm":1},{"ts":1788026400000,"open":"2449.29","high":"2450.66","low":"2447","close":"2447.11","volume":"43955.06","vol_ccy":"4395.506","vol_ccy_quote":"10761880.34989","confirm":1},{"ts":1788027300000,"open":"2447.11","high":"2448.01","low":"2444.67","close":"2445.86","volume":"52042.81","vol_ccy":"5204.281","vol_ccy_quote":"12731073.73349","confirm":1},{"ts":1788028200000,"open":"2445.86","high":"2453.31","low":"2444.46","close":"2451.45","volume":"124438.9","vol_ccy":"12443.89","vol_ccy_quote":"30487849.40069","confirm":1},{"ts":1788029100000,"open":"2451.44","high":"2454.52","low":"2450.55","close":"2451.14","volume":"86217.27","vol_ccy":"8621.727","vol_ccy_quote":"21147939.92322","confirm":1},{"ts":1788030000000,"open":"2451.14","high":"2455.89","low":"2451.13","close":"2455.89","volume":"76019.95","vol_ccy":"7601.995","vol_ccy_quote":"18652522.59804","confirm":1},{"ts":1788030900000,"open":"2455.89","high":"2457.33","low":"2454.41","close":"2456.3","volume":"102733.01","vol_ccy":"10273.301","vol_ccy_quote":"25232097.50903","confirm":1},{"ts":1788031800000,"open":"2456.3","high":"2458.9","low":"2452.94","close":"2454.55","volume":"113516.39","vol_ccy":"11351.639","vol_ccy_quote":"27869800.5063","confirm":1},{"ts":1788032700000,"open":"2454.56","high":"2454.56","low":"2450.61","close":"2452.27","volume":"34490.31","vol_ccy":"3449.031","vol_ccy_quote":"8459025.85652","confirm":1},{"ts":1788033600000,"open":"2452.27","high":"2455.2","low":"2451.25","close":"2455.2","volume":"47181.49","vol_ccy":"4718.149","vol_ccy_quote":"11576217.83748","confirm":1},{"ts":1788034500000,"open":"2455.2","high":"2457.13","low":"2451.68","close":"2451.84","volume":"68597.81","vol_ccy":"6859.781","vol_ccy_quote":"16832452.5481","confirm":1},{"ts":1788035400000,"open":"2451.83","high":"2452.5","low":"2450.34","close":"2452.18","volume":"52614.86","vol_ccy":"5261.486","vol_ccy_quote":"12898209.17871","confirm":1},{"ts":1788036300000,"open":"2452.18","high":"2452.66","low":"2451.2","close":"2451.38","volume":"23669.54","vol_ccy":"2366.954","vol_ccy_quote":"5803448.46579","confirm":1},{"ts":1788037200000,"open":"2451.38","high":"2452.74","low":"2447.74","close":"2450.59","volume":"77524.46","vol_ccy":"7752.446","vol_ccy_quote":"18994666.16916","confirm":1},{"ts":1788038100000,"open":"2450.58","high":"2451.53","low":"2449.02","close":"2449.03","volume":"25078.91","vol_ccy":"2507.891","vol_ccy_quote":"6144885.54665","confirm":1},{"ts":1788039000000,"open":"2449.02","high":"2450.27","low":"2448.48","close":"2450.14","volume":"21410.89","vol_ccy":"2141.089","vol_ccy_quote":"5244435.00857","confirm":1},{"ts":1788039900000,"open":"2450.13","high":"2451.7","low":"2449.5","close":"2450.37","volume":"19318.92","vol_ccy":"1931.892","vol_ccy_quote":"4734482.57058","confirm":1},{"ts":1788040800000,"open":"2450.36","high":"2452","low":"2449.07","close":"2449.92","volume":"23137.94","vol_ccy":"2313.794","vol_ccy_quote":"5669682.08785","confirm":1},{"ts":1788041700000,"open":"2449.93","high":"2450.43","low":"2447.72","close":"2449.61","volume":"28850.54","vol_ccy":"2885.054","vol_ccy_quote":"7064670.73951","confirm":1},{"ts":1788042600000,"open":"2449.6","high":"2450.24","low":"2449.6","close":"2450.24","volume":"12886.65","vol_ccy":"1288.665","vol_ccy_quote":"3157280.68099","confirm":1},{"ts":1788043500000,"open":"2450.23","high":"2452","low":"2450.23","close":"2451.55","volume":"15088.41","vol_ccy":"1508.841","vol_ccy_quote":"3698673.82035","confirm":1},{"ts":1788044400000,"open":"2451.56","high":"2454.92","low":"2451.55","close":"2454.39","volume":"60377.04","vol_ccy":"6037.704","vol_ccy_quote":"14815062.99659","confirm":1},{"ts":1788045300000,"open":"2454.39","high":"2455.44","low":"2451.73","close":"2453.88","volume":"54698.64","vol_ccy":"5469.864","vol_ccy_quote":"13417961.30191","confirm":1},{"ts":1788046200000,"open":"2453.92","high":"2456.76","low":"2452.19","close":"2455.2","volume":"57964.89","vol_ccy":"5796.489","vol_ccy_quote":"14226520.11786","confirm":1},{"ts":1788047100000,"open":"2455.21","high":"2458.68","low":"2455.2","close":"2456.4","volume":"84145.1","vol_ccy":"8414.51","vol_ccy_quote":"20678201.16005","confirm":1},{"ts":1788048000000,"open":"2456.41","high":"2456.41","low":"2453.14","close":"2454.98","volume":"52786.94","vol_ccy":"5278.694","vol_ccy_quote":"12958243.95738","confirm":1},{"ts":1788048900000,"open":"2454.99","high":"2466.9","low":"2454.98","close":"2461.29","volume":"399984.04","vol_ccy":"39998.404","vol_ccy_quote":"98515110.03559","confirm":1},{"ts":1788049800000,"open":"2461.29","high":"2464","low":"2458.79","close":"2459.76","volume":"124089.51","vol_ccy":"12408.951","vol_ccy_quote":"30539531.09903","confirm":1},{"ts":1788050700000,"open":"2459.75","high":"2462.32","low":"2457.57","close":"2457.64","volume":"71912.15","vol_ccy":"7191.215","vol_ccy_quote":"17689478.30085","confirm":1},{"ts":1788051600000,"open":"2457.64","high":"2459.59","low":"2454.55","close":"2455.17","volume":"80045.21","vol_ccy":"8004.521","vol_ccy_quote":"19663089.33418","confirm":1},{"ts":1788052500000,"open":"2455.17","high":"2456.08","low":"2452.1","close":"2453.12","volume":"120093.56","vol_ccy":"12009.356","vol_ccy_quote":"29470829.35046","confirm":1},{"ts":1788053400000,"open":"2453.13","high":"2457.11","low":"2452.1","close":"2455.22","volume":"67396.1","vol_ccy":"6739.61","vol_ccy_quote":"16544856.33504","confirm":1},{"ts":1788054300000,"open":"2455.22","high":"2458.37","low":"2454","close":"2455.47","volume":"89626.1","vol_ccy":"8962.61","vol_ccy_quote":"22015662.36718","confirm":1},{"ts":1788055200000,"open":"2455.47","high":"2457.57","low":"2454","close":"2457.1","volume":"55902.09","vol_ccy":"5590.209","vol_ccy_quote":"13729646.99605","confirm":1},{"ts":1788056100000,"open":"2457.1","high":"2457.5","low":"2452.58","close":"2454.44","volume":"57975.99","vol_ccy":"5797.599","vol_ccy_quote":"14231932.07034","confirm":1},{"ts":1788057000000,"open":"2454.44","high":"2456.82","low":"2452.77","close":"2454.99","volume":"72305.39","vol_ccy":"7230.539","vol_ccy_quote":"17746751.51355","confirm":1},{"ts":1788057900000,"open":"2454.99","high":"2457.89","low":"2453.52","close":"2453.84","volume":"95681.85","vol_ccy":"9568.185","vol_ccy_quote":"23496317.00408","confirm":1},{"ts":1788058800000,"open":"2453.83","high":"2455.18","low":"2453","close":"2454.76","volume":"44166.03","vol_ccy":"4416.603","vol_ccy_quote":"10838432.00174","confirm":1},{"ts":1788059700000,"open":"2454.75","high":"2457.87","low":"2454.08","close":"2457.87","volume":"43249.03","vol_ccy":"4324.903","vol_ccy_quote":"10621226.958","confirm":1},{"ts":1788060600000,"open":"2457.87","high":"2459.88","low":"2456.97","close":"2457.54","volume":"113960.08","vol_ccy":"11396.008","vol_ccy_quote":"28014962.49869","confirm":1},{"ts":1788061500000,"open":"2457.53","high":"2457.54","low":"2455.74","close":"2455.95","volume":"23847.7","vol_ccy":"2384.77","vol_ccy_quote":"5857883.58823","confirm":1},{"ts":1788062400000,"open":"2455.96","high":"2457.7","low":"2455.35","close":"2455.99","volume":"30667.66","vol_ccy":"3066.766","vol_ccy_quote":"7533092.15284","confirm":1},{"ts":1788063300000,"open":"2455.99","high":"2457.6","low":"2453.31","close":"2454.5","volume":"72459.52","vol_ccy":"7245.952","vol_ccy_quote":"17789096.65412","confirm":1},{"ts":1788064200000,"open":"2454.51","high":"2454.92","low":"2451.1","close":"2452.2","volume":"98615.32","vol_ccy":"9861.532","vol_ccy_quote":"24193170.32792","confirm":1},{"ts":1788065100000,"open":"2452.19","high":"2455.01","low":"2450.04","close":"2455","volume":"98327.76","vol_ccy":"9832.776","vol_ccy_quote":"24109965.16766","confirm":1},{"ts":1788066000000,"open":"2455.01","high":"2459","low":"2454.62","close":"2456.1","volume":"132711.86","vol_ccy":"13271.186","vol_ccy_quote":"32610020.62757","confirm":1},{"ts":1788066900000,"open":"2456.11","high":"2456.13","low":"2454.73","close":"2455","volume":"34641","vol_ccy":"3464.1","vol_ccy_quote":"8506338.26063","confirm":1},{"ts":1788067800000,"open":"2454.99","high":"2455.88","low":"2454.21","close":"2454.93","volume":"22696.73","vol_ccy":"2269.673","vol_ccy_quote":"5571912.85982","confirm":1},{"ts":1788068700000,"open":"2454.92","high":"2455.42","low":"2454.26","close":"2455.24","volume":"17528.35","vol_ccy":"1752.835","vol_ccy_quote":"4302937.63475","confirm":1},{"ts":1788069600000,"open":"2455.24","high":"2455.48","low":"2454.13","close":"2454.82","volume":"31480.1","vol_ccy":"3148.01","vol_ccy_quote":"7727769.31397","confirm":1},{"ts":1788070500000,"open":"2454.82","high":"2456.8","low":"2454.81","close":"2455.79","volume":"28305.39","vol_ccy":"2830.539","vol_ccy_quote":"6951217.71122","confirm":1},{"ts":1788071400000,"open":"2455.79","high":"2459.41","low":"2455.78","close":"2458.63","volume":"99837.65","vol_ccy":"9983.765","vol_ccy_quote":"24539191.44235","confirm":1},{"ts":1788072300000,"open":"2458.64","high":"2460.5","low":"2457.35","close":"2459.9","volume":"112339.09","vol_ccy":"11233.909","vol_ccy_quote":"27625414.5853","confirm":1},{"ts":1788073200000,"open":"2459.91","high":"2460","low":"2457.4","close":"2458.29","volume":"51320.39","vol_ccy":"5132.039","vol_ccy_quote":"12616594.82965","confirm":1},{"ts":1788074100000,"open":"2458.29","high":"2458.3","low":"2456.73","close":"2456.77","volume":"31184.9","vol_ccy":"3118.49","vol_ccy_quote":"7662306.65384","confirm":1},{"ts":1788075000000,"open":"2456.77","high":"2457.99","low":"2455","close":"2455","volume":"76504.87","vol_ccy":"7650.487","vol_ccy_quote":"18790179.49957","confirm":1},{"ts":1788075900000,"open":"2455.01","high":"2456.31","low":"2453.81","close":"2454.28","volume":"76977.56","vol_ccy":"7697.756","vol_ccy_quote":"18897509.841","confirm":1},{"ts":1788076800000,"open":"2454.28","high":"2457.81","low":"2454.27","close":"2455.27","volume":"76046.61","vol_ccy":"7604.661","vol_ccy_quote":"18677850.64757","confirm":1},{"ts":1788077700000,"open":"2455.27","high":"2458.8","low":"2455.27","close":"2457.5","volume":"42352.65","vol_ccy":"4235.265","vol_ccy_quote":"10406980.47658","confirm":1},{"ts":1788078600000,"open":"2457.5","high":"2457.74","low":"2453.82","close":"2455.17","volume":"53311.37","vol_ccy":"5331.137","vol_ccy_quote":"13088850.86464","confirm":1},{"ts":1788079500000,"open":"2455.16","high":"2456.19","low":"2453.19","close":"2455.76","volume":"41255.56","vol_ccy":"4125.556","vol_ccy_quote":"10127118.59701","confirm":1},{"ts":1788080400000,"open":"2455.75","high":"2456.49","low":"2455.26","close":"2455.97","volume":"18245.69","vol_ccy":"1824.569","vol_ccy_quote":"4480918.93493","confirm":1},{"ts":1788081300000,"open":"2455.97","high":"2457","low":"2451.91","close":"2452.28","volume":"93301.85","vol_ccy":"9330.185","vol_ccy_quote":"22896524.1852","confirm":1},{"ts":1788082200000,"open":"2452.28","high":"2454.62","low":"2451","close":"2453.49","volume":"124452","vol_ccy":"12445.2","vol_ccy_quote":"30525868.78641","confirm":1},{"ts":1788083100000,"open":"2453.49","high":"2454.97","low":"2452.03","close":"2452.56","volume":"55492","vol_ccy":"5549.2","vol_ccy_quote":"13614477.40213","confirm":1},{"ts":1788084000000,"open":"2452.55","high":"2454.6","low":"2451.55","close":"2452.71","volume":"59964.47","vol_ccy":"5996.447","vol_ccy_quote":"14710178.93025","confirm":1},{"ts":1788084900000,"open":"2452.72","high":"2457.55","low":"2451.34","close":"2454.56","volume":"126688.19","vol_ccy":"12668.819","vol_ccy_quote":"31097100.17771","confirm":1},{"ts":1788085800000,"open":"2454.56","high":"2457.3","low":"2454.12","close":"2456.67","volume":"52236.85","vol_ccy":"5223.685","vol_ccy_quote":"12828878.76327","confirm":1},{"ts":1788086700000,"open":"2456.67","high":"2458.86","low":"2456.67","close":"2458.33","volume":"87662.12","vol_ccy":"8766.212","vol_ccy_quote":"21545904.0967","confirm":1},{"ts":1788087600000,"open":"2458.32","high":"2459","low":"2456.54","close":"2457.73","volume":"66579.86","vol_ccy":"6657.986","vol_ccy_quote":"16366382.41976","confirm":1},{"ts":1788088500000,"open":"2457.72","high":"2460.64","low":"2456.75","close":"2460","volume":"64722.75","vol_ccy":"6472.275","vol_ccy_quote":"15915334.61276","confirm":1},{"ts":1788089400000,"open":"2460","high":"2460.28","low":"2456.73","close":"2458.64","volume":"74468.72","vol_ccy":"7446.872","vol_ccy_quote":"18309076.87521","confirm":1},{"ts":1788090300000,"open":"2458.65","high":"2459","low":"2455.38","close":"2458.99","volume":"65751.48","vol_ccy":"6575.148","vol_ccy_quote":"16154164.75085","confirm":1},{"ts":1788091200000,"open":"2458.99","high":"2472.76","low":"2458.98","close":"2469.04","volume":"753435.22","vol_ccy":"75343.522","vol_ccy_quote":"185907025.96562","confirm":1},{"ts":1788092100000,"open":"2469.05","high":"2469.05","low":"2461","close":"2465.35","volume":"270218.56","vol_ccy":"27021.856","vol_ccy_quote":"66597260.03254","confirm":1},{"ts":1788093000000,"open":"2465.36","high":"2466.38","low":"2457.55","close":"2463.3","volume":"308555.11","vol_ccy":"30855.511","vol_ccy_quote":"75952778.07793","confirm":1},{"ts":1788093900000,"open":"2463.3","high":"2468.52","low":"2461.54","close":"2467.99","volume":"164156.19","vol_ccy":"16415.619","vol_ccy_quote":"40466197.14802","confirm":1},{"ts":1788094800000,"open":"2467.99","high":"2469.12","low":"2460.8","close":"2461.03","volume":"183899.29","vol_ccy":"18389.929","vol_ccy_quote":"45335070.60654","confirm":1},{"ts":1788095700000,"open":"2461.03","high":"2465.85","low":"2458.99","close":"2465.36","volume":"121086.58","vol_ccy":"12108.658","vol_ccy_quote":"29821593.30241","confirm":1},{"ts":1788096600000,"open":"2465.36","high":"2470.82","low":"2463.96","close":"2468.55","volume":"164487.02","vol_ccy":"16448.702","vol_ccy_quote":"40588755.26151","confirm":1},{"ts":1788097500000,"open":"2468.55","high":"2478.77","low":"2468.54","close":"2474.03","volume":"496729.39","vol_ccy":"49672.939","vol_ccy_quote":"122880112.72359","confirm":1},{"ts":1788098400000,"open":"2474.03","high":"2478.43","low":"2469.69","close":"2477.42","volume":"277270.87","vol_ccy":"27727.087","vol_ccy_quote":"68595162.21316","confirm":1},{"ts":1788099300000,"open":"2477.42","high":"2478.8","low":"2473.5","close":"2475.42","volume":"153823.58","vol_ccy":"15382.358","vol_ccy_quote":"38080951.39499","confirm":1},{"ts":1788100200000,"open":"2475.43","high":"2478.6","low":"2472.2","close":"2474.07","volume":"163219.82","vol_ccy":"16321.982","vol_ccy_quote":"40395964.53456","confirm":1},{"ts":1788101100000,"open":"2474.08","high":"2477.05","low":"2472.81","close":"2475.8","volume":"79966.74","vol_ccy":"7996.674","vol_ccy_quote":"19796036.28702","confirm":1},{"ts":1788102000000,"open":"2475.81","high":"2480.71","low":"2471.44","close":"2472.25","volume":"250297.59","vol_ccy":"25029.759","vol_ccy_quote":"61979057.26891","confirm":1},{"ts":1788102900000,"open":"2472.25","high":"2478.94","low":"2470.4","close":"2476.24","volume":"186786.87","vol_ccy":"18678.687","vol_ccy_quote":"46230473.40867","confirm":1},{"ts":1788103800000,"open":"2476.24","high":"2478.56","low":"2474.96","close":"2478.56","volume":"89032.52","vol_ccy":"8903.252","vol_ccy_quote":"22053816.26311","confirm":1},{"ts":1788104700000,"open":"2478.55","high":"2483.24","low":"2476.82","close":"2479.68","volume":"233320.4","vol_ccy":"23332.04","vol_ccy_quote":"57858463.74359","confirm":1},{"ts":1788105600000,"open":"2479.68","high":"2513.88","low":"2478","close":"2509.44","volume":"1541433.3","vol_ccy":"154143.33","vol_ccy_quote":"384800689.1787","confirm":1},{"ts":1788106500000,"open":"2509.45","high":"2519.34","low":"2506.01","close":"2512.79","volume":"1397253.1","vol_ccy":"139725.31","vol_ccy_quote":"351230338.41466","confirm":1},{"ts":1788107400000,"open":"2512.8","high":"2534.48","low":"2511.37","close":"2528.34","volume":"1386515.7","vol_ccy":"138651.57","vol_ccy_quote":"349887398.08806","confirm":1},{"ts":1788108300000,"open":"2528.35","high":"2530.45","low":"2520.49","close":"2528.75","volume":"608410.61","vol_ccy":"60841.061","vol_ccy_quote":"153652048.82198","confirm":1},{"ts":1788109200000,"open":"2528.75","high":"2528.75","low":"2518.25","close":"2520.27","volume":"302146.3","vol_ccy":"30214.63","vol_ccy_quote":"76199951.36137","confirm":1},{"ts":1788110100000,"open":"2520.26","high":"2520.48","low":"2493.24","close":"2497.49","volume":"1165378.03","vol_ccy":"116537.803","vol_ccy_quote":"291820297.733","confirm":1},{"ts":1788111000000,"open":"2497.49","high":"2507.73","low":"2493.68","close":"2506.17","volume":"467584.72","vol_ccy":"46758.472","vol_ccy_quote":"116982266.19515","confirm":1},{"ts":1788111900000,"open":"2506.18","high":"2508.87","low":"2500.28","close":"2504.65","volume":"316372.54","vol_ccy":"31637.254","vol_ccy_quote":"79236394.10841","confirm":1},{"ts":1788112800000,"open":"2504.64","high":"2507.48","low":"2495.04","close":"2498.54","volume":"281840.79","vol_ccy":"28184.079","vol_ccy_quote":"70482734.7774","confirm":1},{"ts":1788113700000,"open":"2498.53","high":"2512.92","low":"2497.76","close":"2511","volume":"223973.15","vol_ccy":"22397.315","vol_ccy_quote":"56108407.94677","confirm":1},{"ts":1788114600000,"open":"2510.99","high":"2516.77","low":"2509.45","close":"2513.25","volume":"311481.96","vol_ccy":"31148.196","vol_ccy_quote":"78288420.02538","confirm":1},{"ts":1788115500000,"open":"2513.25","high":"2513.84","low":"2508.22","close":"2509.73","volume":"112350.58","vol_ccy":"11235.058","vol_ccy_quote":"28208012.31254","confirm":1},{"ts":1788116400000,"open":"2509.73","high":"2511.22","low":"2504.33","close":"2511.21","volume":"188109.78","vol_ccy":"18810.978","vol_ccy_quote":"47168141.02154","confirm":1},{"ts":1788117300000,"open":"2511.21","high":"2512.4","low":"2505","close":"2505.11","volume":"120237.62","vol_ccy":"12023.762","vol_ccy_quote":"30148600.69541","confirm":1},{"ts":1788118200000,"open":"2505.1","high":"2506.39","low":"2498.4","close":"2498.4","volume":"174844.79","vol_ccy":"17484.479","vol_ccy_quote":"43745020.09652","confirm":1},{"ts":1788119100000,"open":"2498.41","high":"2502.82","low":"2495.24","close":"2502.7","volume":"170878.9","vol_ccy":"17087.89","vol_ccy_quote":"42703914.56889","confirm":1},{"ts":1788120000000,"open":"2502.7","high":"2507","low":"2502.69","close":"2503.79","volume":"125376.31","vol_ccy":"12537.631","vol_ccy_quote":"31406490.49519","confirm":1},{"ts":1788120900000,"open":"2503.79","high":"2507.87","low":"2502.18","close":"2502.53","volume":"64461.29","vol_ccy":"6446.129","vol_ccy_quote":"16147205.50576","confirm":1},{"ts":1788121800000,"open":"2502.53","high":"2503.63","low":"2483.01","close":"2487.18","volume":"451609.19","vol_ccy":"45160.919","vol_ccy_quote":"112565241.84483","confirm":1},{"ts":1788122700000,"open":"2487.19","high":"2499.16","low":"2486.24","close":"2489.71","volume":"274656.99","vol_ccy":"27465.699","vol_ccy_quote":"68459612.82929","confirm":1},{"ts":1788123600000,"open":"2489.71","high":"2489.72","low":"2457.06","close":"2473.02","volume":"1380596.43","vol_ccy":"138059.643","vol_ccy_quote":"341263426.2682","confirm":1},{"ts":1788124500000,"open":"2473.02","high":"2477.81","low":"2470.08","close":"2476.25","volume":"212090.78","vol_ccy":"21209.078","vol_ccy_quote":"52494239.0762","confirm":1},{"ts":1788125400000,"open":"2476.25","high":"2482.1","low":"2475","close":"2479","volume":"187711.9","vol_ccy":"18771.19","vol_ccy_quote":"46522202.73369","confirm":1},{"ts":1788126300000,"open":"2478.99","high":"2482","low":"2473.64","close":"2480.59","volume":"106306.48","vol_ccy":"10630.648","vol_ccy_quote":"26339349.33713","confirm":1},{"ts":1788127200000,"open":"2480.59","high":"2487.73","low":"2473.06","close":"2473.31","volume":"308442.63","vol_ccy":"30844.263","vol_ccy_quote":"76519687.59914","confirm":1},{"ts":1788128100000,"open":"2473.3","high":"2475.16","low":"2464","close":"2466.16","volume":"296438.55","vol_ccy":"29643.855","vol_ccy_quote":"73172892.60791","confirm":1},{"ts":1788129000000,"open":"2466.15","high":"2474.32","low":"2458","close":"2470.3","volume":"340535.15","vol_ccy":"34053.515","vol_ccy_quote":"83994759.90577","confirm":1},{"ts":1788129900000,"open":"2470.29","high":"2472.24","low":"2464.74","close":"2469.79","volume":"169942.67","vol_ccy":"16994.267","vol_ccy_quote":"41957176.14338","confirm":1},{"ts":1788130800000,"open":"2469.79","high":"2469.79","low":"2463","close":"2463.98","volume":"206566.18","vol_ccy":"20656.618","vol_ccy_quote":"50934924.1564","confirm":1},{"ts":1788131700000,"open":"2463.97","high":"2464.88","low":"2421","close":"2425.71","volume":"1855257.37","vol_ccy":"185525.737","vol_ccy_quote":"453095624.49327","confirm":1},{"ts":1788132600000,"open":"2425.71","high":"2434.94","low":"2402.07","close":"2410.84","volume":"1729589.06","vol_ccy":"172958.906","vol_ccy_quote":"418065045.53496","confirm":1},{"ts":1788133500000,"open":"2410.84","high":"2419.16","low":"2386","close":"2415.7","volume":"1696784.92","vol_ccy":"169678.492","vol_ccy_quote":"407723710.25484","confirm":1},{"ts":1788134400000,"open":"2415.7","high":"2421","low":"2404.43","close":"2419.5","volume":"665608.32","vol_ccy":"66560.832","vol_ccy_quote":"160672831.79763","confirm":1},{"ts":1788135300000,"open":"2419.5","high":"2432.56","low":"2418.04","close":"2429.46","volume":"643271.88","vol_ccy":"64327.188","vol_ccy_quote":"156153751.26567","confirm":1},{"ts":1788136200000,"open":"2429.45","high":"2438.82","low":"2427.67","close":"2431.19","volume":"428871.28","vol_ccy":"42887.128","vol_ccy_quote":"104355657.62963","confirm":1},{"ts":1788137100000,"open":"2431.19","high":"2432.59","low":"2425.5","close":"2427.29","volume":"274703.58","vol_ccy":"27470.358","vol_ccy_quote":"66714262.35859","confirm":1},{"ts":1788138000000,"open":"2427.3","high":"2429.69","low":"2412.45","close":"2417.01","volume":"444238.06","vol_ccy":"44423.806","vol_ccy_quote":"107463652.55444","confirm":1},{"ts":1788138900000,"open":"2417","high":"2422.85","low":"2414.4","close":"2419.41","volume":"248482.65","vol_ccy":"24848.265","vol_ccy_quote":"60109764.99493","confirm":1},{"ts":1788139800000,"open":"2419.41","high":"2426","low":"2414.4","close":"2417.82","volume":"307256.97","vol_ccy":"30725.697","vol_ccy_quote":"74337028.92003","confirm":1},{"ts":1788140700000,"open":"2417.81","high":"2421.28","low":"2408.22","close":"2412.37","volume":"356062.01","vol_ccy":"35606.201","vol_ccy_quote":"85986653.72234","confirm":1},{"ts":1788141600000,"open":"2412.37","high":"2424.8","low":"2406.25","close":"2421.83","volume":"486117.09","vol_ccy":"48611.709","vol_ccy_quote":"117424098.32097","confirm":1},{"ts":1788142500000,"open":"2421.82","high":"2422.76","low":"2414","close":"2415.93","volume":"250995.72","vol_ccy":"25099.572","vol_ccy_quote":"60689268.01149","confirm":1},{"ts":1788143400000,"open":"2415.93","high":"2418.2","low":"2411.9","close":"2412.7","volume":"185021.48","vol_ccy":"18502.148","vol_ccy_quote":"44674595.10965","confirm":1},{"ts":1788144300000,"open":"2412.69","high":"2413.64","low":"2400.63","close":"2407.26","volume":"623320.34","vol_ccy":"62332.034","vol_ccy_quote":"149994165.61399","confirm":1},{"ts":1788145200000,"open":"2407.26","high":"2416.33","low":"2404.26","close":"2414.51","volume":"321189.51","vol_ccy":"32118.951","vol_ccy_quote":"77452510.68682","confirm":1},{"ts":1788146100000,"open":"2414.51","high":"2421.45","low":"2412.8","close":"2419.04","volume":"233098.07","vol_ccy":"23309.807","vol_ccy_quote":"56352980.3557","confirm":1},{"ts":1788147000000,"open":"2419.04","high":"2422.49","low":"2417.08","close":"2422.21","volume":"271273.48","vol_ccy":"27127.348","vol_ccy_quote":"65661420.76753","confirm":1},{"ts":1788147900000,"open":"2422.2","high":"2423.63","low":"2419.47","close":"2419.8","volume":"147509.72","vol_ccy":"14750.972","vol_ccy_quote":"35718249.08142","confirm":1},{"ts":1788148800000,"open":"2419.8","high":"2420.5","low":"2412.19","close":"2413.85","volume":"205387.19","vol_ccy":"20538.719","vol_ccy_quote":"49601328.79666","confirm":1},{"ts":1788149700000,"open":"2413.86","high":"2414.13","low":"2410","close":"2411.56","volume":"317204.21","vol_ccy":"31720.421","vol_ccy_quote":"76507253.39379","confirm":1},{"ts":1788150600000,"open":"2411.56","high":"2415.46","low":"2411","close":"2414.44","volume":"270215.18","vol_ccy":"27021.518","vol_ccy_quote":"65219771.33288","confirm":1},{"ts":1788151500000,"open":"2414.44","high":"2417.7","low":"2410.52","close":"2416.49","volume":"150713.89","vol_ccy":"15071.389","vol_ccy_quote":"36386097.94647","confirm":1},{"ts":1788152400000,"open":"2416.5","high":"2422.76","low":"2413.12","close":"2421.31","volume":"204466.37","vol_ccy":"20446.637","vol_ccy_quote":"49451967.15635","confirm":1},{"ts":1788153300000,"open":"2421.3","high":"2441.88","low":"2421.28","close":"2434.32","volume":"966092.82","vol_ccy":"96609.282","vol_ccy_quote":"234902722.5666","confirm":1},{"ts":1788154200000,"open":"2434.32","high":"2436.8","low":"2428.08","close":"2434.8","volume":"408801.05","vol_ccy":"40880.105","vol_ccy_quote":"99458598.25791","confirm":1},{"ts":1788155100000,"open":"2434.8","high":"2437.6","low":"2432.45","close":"2434.9","volume":"195348.45","vol_ccy":"19534.845","vol_ccy_quote":"47575877.99238","confirm":1},{"ts":1788156000000,"open":"2434.89","high":"2436.84","low":"2430.06","close":"2435.22","volume":"201011.73","vol_ccy":"20101.173","vol_ccy_quote":"48923971.77261","confirm":1},{"ts":1788156900000,"open":"2435.22","high":"2443.97","low":"2435","close":"2440.48","volume":"473862.33","vol_ccy":"47386.233","vol_ccy_quote":"115598011.1124","confirm":1},{"ts":1788157800000,"open":"2440.48","high":"2443.32","low":"2435.64","close":"2440.87","volume":"256744.35","vol_ccy":"25674.435","vol_ccy_quote":"62645061.3808","confirm":1},{"ts":1788158700000,"open":"2440.87","high":"2442.43","low":"2436.48","close":"2437.31","volume":"189239.85","vol_ccy":"18923.985","vol_ccy_quote":"46160745.19892","confirm":1},{"ts":1788159600000,"open":"2437.31","high":"2440.93","low":"2434.44","close":"2438.85","volume":"195954.04","vol_ccy":"19595.404","vol_ccy_quote":"47765865.08871","confirm":1},{"ts":1788160500000,"open":"2438.86","high":"2445.44","low":"2438.64","close":"2441.47","volume":"273989.48","vol_ccy":"27398.948","vol_ccy_quote":"66923253.93362","confirm":1},{"ts":1788161400000,"open":"2441.48","high":"2442","low":"2437.41","close":"2440.07","volume":"138124.87","vol_ccy":"13812.487","vol_ccy_quote":"33699884.27034","confirm":1},{"ts":1788162300000,"open":"2440.07","high":"2440.35","low":"2437.01","close":"2439.25","volume":"97673.19","vol_ccy":"9767.319","vol_ccy_quote":"23817521.35822","confirm":1},{"ts":1788163200000,"open":"2439.25","high":"2444.71","low":"2432.5","close":"2439.39","volume":"282072.59","vol_ccy":"28207.259","vol_ccy_quote":"68774361.79258","confirm":1},{"ts":1788164100000,"open":"2439.39","high":"2439.52","low":"2432.27","close":"2435.19","volume":"190389.2","vol_ccy":"19038.92","vol_ccy_quote":"46350917.87119","confirm":1},{"ts":1788165000000,"open":"2435.2","high":"2449.93","low":"2434.43","close":"2442.25","volume":"273021.6","vol_ccy":"27302.16","vol_ccy_quote":"66696141.77693","confirm":1},{"ts":1788165900000,"open":"2442.25","high":"2447","low":"2441.59","close":"2444.99","volume":"180022.39","vol_ccy":"18002.239","vol_ccy_quote":"44006851.42271","confirm":1},{"ts":1788166800000,"open":"2444.99","high":"2452.69","low":"2442.24","close":"2444.3","volume":"349062.87","vol_ccy":"34906.287","vol_ccy_quote":"85434793.82804","confirm":1},{"ts":1788167700000,"open":"2444.31","high":"2451.29","low":"2442.83","close":"2445.88","volume":"247778.61","vol_ccy":"24777.861","vol_ccy_quote":"60650642.50656","confirm":1},{"ts":1788168600000,"open":"2445.88","high":"2448.44","low":"2445.01","close":"2448","volume":"90480.45","vol_ccy":"9048.045","vol_ccy_quote":"22134616.90086","confirm":1},{"ts":1788169500000,"open":"2448","high":"2456.84","low":"2445.16","close":"2445.53","volume":"435460.22","vol_ccy":"43546.022","vol_ccy_quote":"106730417.16112","confirm":1},{"ts":1788170400000,"open":"2445.53","high":"2448.52","low":"2439.65","close":"2448.36","volume":"402906.58","vol_ccy":"40290.658","vol_ccy_quote":"98443152.9563","confirm":1},{"ts":1788171300000,"open":"2448.36","high":"2448.61","low":"2444.35","close":"2447.76","volume":"127882.53","vol_ccy":"12788.253","vol_ccy_quote":"31294699.86018","confirm":1},{"ts":1788172200000,"open":"2447.76","high":"2451.12","low":"2444.69","close":"2449.75","volume":"143115.88","vol_ccy":"14311.588","vol_ccy_quote":"35036983.83081","confirm":1},{"ts":1788173100000,"open":"2449.75","high":"2455.68","low":"2448.84","close":"2454.33","volume":"297770.9","vol_ccy":"29777.09","vol_ccy_quote":"73055582.77236","confirm":1},{"ts":1788174000000,"open":"2454.33","high":"2456.8","low":"2451.04","close":"2453.31","volume":"210943.39","vol_ccy":"21094.339","vol_ccy_quote":"51759651.51823","confirm":1},{"ts":1788174900000,"open":"2453.31","high":"2455.47","low":"2449.5","close":"2451.01","volume":"147825.09","vol_ccy":"14782.509","vol_ccy_quote":"36259028.47476","confirm":1},{"ts":1788175800000,"open":"2451.02","high":"2451.2","low":"2445.6","close":"2446.11","volume":"154344.85","vol_ccy":"15434.485","vol_ccy_quote":"37779323.18044","confirm":1},{"ts":1788176700000,"open":"2446.11","high":"2447","low":"2442.37","close":"2445.04","volume":"162256.47","vol_ccy":"16225.647","vol_ccy_quote":"39667585.05203","confirm":1},{"ts":1788177600000,"open":"2445.05","high":"2456.47","low":"2443.6","close":"2451.97","volume":"430838.28","vol_ccy":"43083.828","vol_ccy_quote":"105645483.6367","confirm":1},{"ts":1788178500000,"open":"2451.97","high":"2464","low":"2446.03","close":"2453.53","volume":"763436.58","vol_ccy":"76343.658","vol_ccy_quote":"187511304.9718","confirm":1},{"ts":1788179400000,"open":"2453.53","high":"2457.85","low":"2443.23","close":"2450.13","volume":"510068.82","vol_ccy":"51006.882","vol_ccy_quote":"125001020.70893","confirm":1},{"ts":1788180300000,"open":"2450.13","high":"2451.54","low":"2445.5","close":"2450.68","volume":"213073.91","vol_ccy":"21307.391","vol_ccy_quote":"52180925.49803","confirm":1},{"ts":1788181200000,"open":"2450.69","high":"2458.42","low":"2450.47","close":"2452.59","volume":"275797.98","vol_ccy":"27579.798","vol_ccy_quote":"67692050.25331","confirm":1},{"ts":1788182100000,"open":"2452.58","high":"2453.85","low":"2444.12","close":"2449.82","volume":"206034.16","vol_ccy":"20603.416","vol_ccy_quote":"50458072.95269","confirm":1},{"ts":1788183000000,"open":"2449.82","high":"2458.09","low":"2444.2","close":"2446.89","volume":"486014.55","vol_ccy":"48601.455","vol_ccy_quote":"119109763.12195","confirm":1},{"ts":1788183900000,"open":"2446.89","high":"2448.61","low":"2435.5","close":"2439.33","volume":"665961.35","vol_ccy":"66596.135","vol_ccy_quote":"162594267.51742","confirm":1},{"ts":1788184800000,"open":"2439.33","high":"2446.5","low":"2437.4","close":"2439.58","volume":"353309.88","vol_ccy":"35330.988","vol_ccy_quote":"86274347.40714","confirm":1},{"ts":1788185700000,"open":"2439.58","high":"2448","low":"2436.17","close":"2444.75","volume":"290604.16","vol_ccy":"29060.416","vol_ccy_quote":"70963724.10259","confirm":1},{"ts":1788186600000,"open":"2444.74","high":"2474.99","low":"2442.77","close":"2464.72","volume":"1404878.37","vol_ccy":"140487.837","vol_ccy_quote":"345992857.3637","confirm":1},{"ts":1788187500000,"open":"2464.72","high":"2469.98","low":"2459.16","close":"2466.67","volume":"532547.91","vol_ccy":"53254.791","vol_ccy_quote":"131237943.39577","confirm":1},{"ts":1788188400000,"open":"2466.69","high":"2469.98","low":"2457.58","close":"2458.81","volume":"376059.37","vol_ccy":"37605.937","vol_ccy_quote":"92634948.52432","confirm":1},{"ts":1788189300000,"open":"2458.8","high":"2469.46","low":"2456.96","close":"2467.46","volume":"287090.5","vol_ccy":"28709.05","vol_ccy_quote":"70730972.84631","confirm":1},{"ts":1788190200000,"open":"2467.46","high":"2478.14","low":"2464.56","close":"2475.41","volume":"475524.95","vol_ccy":"47552.495","vol_ccy_quote":"117570266.04791","confirm":1},{"ts":1788191100000,"open":"2475.4","high":"2476.88","low":"2465.65","close":"2466.52","volume":"249664.07","vol_ccy":"24966.407","vol_ccy_quote":"61698857.36527","confirm":1},{"ts":1788192000000,"open":"2466.53","high":"2471.69","low":"2463.56","close":"2464.22","volume":"259717.68","vol_ccy":"25971.768","vol_ccy_quote":"64074273.00477","confirm":1},{"ts":1788192900000,"open":"2464.23","high":"2470.45","low":"2460.62","close":"2463.86","volume":"244350.94","vol_ccy":"24435.094","vol_ccy_quote":"60213658.84199","confirm":1},{"ts":1788193800000,"open":"2463.89","high":"2471.6","low":"2462.96","close":"2470.48","volume":"165521.04","vol_ccy":"16552.104","vol_ccy_quote":"40823097.03447","confirm":1},{"ts":1788194700000,"open":"2470.48","high":"2475.6","low":"2467.18","close":"2467.96","volume":"209761.44","vol_ccy":"20976.144","vol_ccy_quote":"51831860.84963","confirm":1},{"ts":1788195600000,"open":"2467.95","high":"2472.9","low":"2467.01","close":"2470.6","volume":"102018.28","vol_ccy":"10201.828","vol_ccy_quote":"25193662.05039","confirm":1},{"ts":1788196500000,"open":"2470.6","high":"2470.92","low":"2459.52","close":"2462.77","volume":"253276.53","vol_ccy":"25327.653","vol_ccy_quote":"62417460.20895","confirm":1},{"ts":1788197400000,"open":"2462.78","high":"2473.78","low":"2460.98","close":"2470.11","volume":"213034.74","vol_ccy":"21303.474","vol_ccy_quote":"52560437.86307","confirm":1},{"ts":1788198300000,"open":"2470.11","high":"2476.57","low":"2468.31","close":"2474.09","volume":"206947.13","vol_ccy":"20694.713","vol_ccy_quote":"51179626.60953","confirm":1},{"ts":1788199200000,"open":"2474.08","high":"2474.1","low":"2468.54","close":"2472.48","volume":"138959.89","vol_ccy":"13895.989","vol_ccy_quote":"34335218.54367","confirm":1},{"ts":1788200100000,"open":"2472.47","high":"2479.63","low":"2468","close":"2470.11","volume":"342195.83","vol_ccy":"34219.583","vol_ccy_quote":"84672443.04082","confirm":1},{"ts":1788201000000,"open":"2470.11","high":"2489.76","low":"2469.02","close":"2487","volume":"490256.73","vol_ccy":"49025.673","vol_ccy_quote":"121701470.65296","confirm":1},{"ts":1788201900000,"open":"2487","high":"2487.01","low":"2475.53","close":"2476.84","volume":"245283.37","vol_ccy":"24528.337","vol_ccy_quote":"60832572.24923","confirm":1},{"ts":1788202800000,"open":"2476.84","high":"2489.7","low":"2476.83","close":"2485.2","volume":"197657.53","vol_ccy":"19765.753","vol_ccy_quote":"49105622.10175","confirm":1},{"ts":1788203700000,"open":"2485.2","high":"2485.2","low":"2480.52","close":"2484.35","volume":"128164.42","vol_ccy":"12816.442","vol_ccy_quote":"31821413.43162","confirm":1},{"ts":1788204600000,"open":"2484.36","high":"2484.82","low":"2476.99","close":"2479.25","volume":"118719.48","vol_ccy":"11871.948","vol_ccy_quote":"29451037.04309","confirm":1},{"ts":1788205500000,"open":"2479.24","high":"2484.44","low":"2476.37","close":"2480.84","volume":"158365.99","vol_ccy":"15836.599","vol_ccy_quote":"39282002.56506","confirm":1},{"ts":1788206400000,"open":"2480.85","high":"2482.34","low":"2477.11","close":"2478.99","volume":"57591.83","vol_ccy":"5759.183","vol_ccy_quote":"14278614.16381","confirm":1},{"ts":1788207300000,"open":"2479","high":"2485.82","low":"2473.65","close":"2474.91","volume":"134110","vol_ccy":"13411","vol_ccy_quote":"33250954.17942","confirm":1},{"ts":1788208200000,"open":"2474.92","high":"2476.89","low":"2469","close":"2472.62","volume":"180287.82","vol_ccy":"18028.782","vol_ccy_quote":"44564397.46059","confirm":1},{"ts":1788209100000,"open":"2472.62","high":"2473.79","low":"2469.69","close":"2471.71","volume":"95804.64","vol_ccy":"9580.464","vol_ccy_quote":"23680015.67552","confirm":1},{"ts":1788210000000,"open":"2471.7","high":"2475.48","low":"2466.14","close":"2471.64","volume":"173820.49","vol_ccy":"17382.049","vol_ccy_quote":"42945100.27427","confirm":1},{"ts":1788210900000,"open":"2471.64","high":"2477.5","low":"2470","close":"2477.5","volume":"88309.48","vol_ccy":"8830.948","vol_ccy_quote":"21844344.9205","confirm":1},{"ts":1788211800000,"open":"2477.51","high":"2482.58","low":"2476.89","close":"2480.34","volume":"111007.19","vol_ccy":"11100.719","vol_ccy_quote":"27526063.05649","confirm":1},{"ts":1788212700000,"open":"2480.34","high":"2482.25","low":"2477.11","close":"2477.33","volume":"46436.69","vol_ccy":"4643.669","vol_ccy_quote":"11512433.78523","confirm":1},{"ts":1788213600000,"open":"2477.33","high":"2479.7","low":"2473.16","close":"2473.48","volume":"76164.86","vol_ccy":"7616.486","vol_ccy_quote":"18855071.88434","confirm":1},{"ts":1788214500000,"open":"2473.49","high":"2474.26","low":"2469.31","close":"2470.16","volume":"89210.83","vol_ccy":"8921.083","vol_ccy_quote":"22045903.8822","confirm":1},{"ts":1788215400000,"open":"2470.16","high":"2470.93","low":"2467","close":"2467.73","volume":"84855.18","vol_ccy":"8485.518","vol_ccy_quote":"20946826.37883","confirm":1},{"ts":1788216300000,"open":"2467.74","high":"2469.69","low":"2466.67","close":"2468.31","volume":"78405.96","vol_ccy":"7840.596","vol_ccy_quote":"19352327.15422","confirm":1},{"ts":1788217200000,"open":"2468.3","high":"2468.31","low":"2460.36","close":"2463.19","volume":"154655.77","vol_ccy":"15465.577","vol_ccy_quote":"38104761.4988","confirm":1},{"ts":1788218100000,"open":"2463.19","high":"2466.01","low":"2462.04","close":"2465.3","volume":"46063.47","vol_ccy":"4606.347","vol_ccy_quote":"11352313.47408","confirm":1},{"ts":1788219000000,"open":"2465.3","high":"2467.27","low":"2463.34","close":"2466.6","volume":"58222.57","vol_ccy":"5822.257","vol_ccy_quote":"14354448.43782","confirm":1},{"ts":1788219900000,"open":"2466.59","high":"2467.04","low":"2464.53","close":"2466.54","volume":"48445.34","vol_ccy":"4844.534","vol_ccy_quote":"11946529.81142","confirm":1},{"ts":1788220800000,"open":"2466.52","high":"2472.74","low":"2464.47","close":"2471.37","volume":"215997.19","vol_ccy":"21599.719","vol_ccy_quote":"53331438.93286","confirm":1},{"ts":1788221700000,"open":"2471.37","high":"2476.98","low":"2470.36","close":"2474.18","volume":"222935.28","vol_ccy":"22293.528","vol_ccy_quote":"55164302.65537","confirm":1},{"ts":1788222600000,"open":"2474.18","high":"2475.66","low":"2470","close":"2471","volume":"111252.5","vol_ccy":"11125.25","vol_ccy_quote":"27501615.44233","confirm":1},{"ts":1788223500000,"open":"2471","high":"2474.76","low":"2467.67","close":"2470.86","volume":"75866.57","vol_ccy":"7586.657","vol_ccy_quote":"18750267.6506","confirm":1},{"ts":1788224400000,"open":"2470.86","high":"2475","low":"2465.48","close":"2467","volume":"124073.68","vol_ccy":"12407.368","vol_ccy_quote":"30656834.27752","confirm":1},{"ts":1788225300000,"open":"2467","high":"2469.06","low":"2456.39","close":"2460.16","volume":"297439.48","vol_ccy":"29743.948","vol_ccy_quote":"73236711.32854","confirm":1},{"ts":1788226200000,"open":"2460.17","high":"2467.11","low":"2457.17","close":"2466.38","volume":"163182.73","vol_ccy":"16318.273","vol_ccy_quote":"40172020.9865","confirm":1},{"ts":1788227100000,"open":"2466.39","high":"2466.81","low":"2460.22","close":"2461.82","volume":"88825.79","vol_ccy":"8882.579","vol_ccy_quote":"21876498.42063","confirm":1},{"ts":1788228000000,"open":"2461.82","high":"2461.82","low":"2452.92","close":"2457.24","volume":"284898.69","vol_ccy":"28489.869","vol_ccy_quote":"70000389.46878","confirm":1},{"ts":1788228900000,"open":"2457.24","high":"2461.72","low":"2454","close":"2457.82","volume":"211589.25","vol_ccy":"21158.925","vol_ccy_quote":"52005758.7028","confirm":1},{"ts":1788229800000,"open":"2457.83","high":"2462.32","low":"2457.83","close":"2459.78","volume":"73967.97","vol_ccy":"7396.797","vol_ccy_quote":"18200374.01114","confirm":1},{"ts":1788230700000,"open":"2459.78","high":"2464.32","low":"2458.89","close":"2463.87","volume":"80169.46","vol_ccy":"8016.946","vol_ccy_quote":"19734253.06893","confirm":1},{"ts":1788231600000,"open":"2463.86","high":"2466.6","low":"2463.01","close":"2464.99","volume":"136767.3","vol_ccy":"13676.73","vol_ccy_quote":"33705016.48759","confirm":1},{"ts":1788232500000,"open":"2464.99","high":"2466.24","low":"2462.33","close":"2465.68","volume":"97405.66","vol_ccy":"9740.566","vol_ccy_quote":"24009149.31297","confirm":1},{"ts":1788233400000,"open":"2465.68","high":"2481.88","low":"2465.25","close":"2475.6","volume":"579245.86","vol_ccy":"57924.586","vol_ccy_quote":"143429869.19098","confirm":1},{"ts":1788234300000,"open":"2475.6","high":"2475.6","low":"2470.13","close":"2471.46","volume":"140547.58","vol_ccy":"14054.758","vol_ccy_quote":"34761344.51484","confirm":1},{"ts":1788235200000,"open":"2471.46","high":"2474.87","low":"2468.93","close":"2472.37","volume":"160011.27","vol_ccy":"16001.127","vol_ccy_quote":"39553882.4797","confirm":1},{"ts":1788236100000,"open":"2472.37","high":"2477.53","low":"2472.36","close":"2475.13","volume":"123635.95","vol_ccy":"12363.595","vol_ccy_quote":"30598802.95298","confirm":1},{"ts":1788237000000,"open":"2475.13","high":"2476.12","low":"2470.04","close":"2470.04","volume":"93663.89","vol_ccy":"9366.389","vol_ccy_quote":"23155746.13117","confirm":1},{"ts":1788237900000,"open":"2470.04","high":"2471.52","low":"2467.59","close":"2469.03","volume":"135688.54","vol_ccy":"13568.854","vol_ccy_quote":"33509634.80478","confirm":1},{"ts":1788238800000,"open":"2469.03","high":"2475.99","low":"2467.96","close":"2471.75","volume":"127339.63","vol_ccy":"12733.963","vol_ccy_quote":"31496022.90638","confirm":1},{"ts":1788239700000,"open":"2471.76","high":"2474.83","low":"2469.29","close":"2474.42","volume":"97752.69","vol_ccy":"9775.269","vol_ccy_quote":"24158695.68396","confirm":1},{"ts":1788240600000,"open":"2474.41","high":"2481.21","low":"2474.19","close":"2481.11","volume":"263408.37","vol_ccy":"26340.837","vol_ccy_quote":"65283429.72513","confirm":1},{"ts":1788241500000,"open":"2481.11","high":"2484.7","low":"2478.35","close":"2483.49","volume":"240012.53","vol_ccy":"24001.253","vol_ccy_quote":"59576925.73671","confirm":1},{"ts":1788242400000,"open":"2483.5","high":"2483.5","low":"2477.4","close":"2478.48","volume":"149903.34","vol_ccy":"14990.334","vol_ccy_quote":"37179226.51844","confirm":1},{"ts":1788243300000,"open":"2478.49","high":"2478.49","low":"2472.57","close":"2474.78","volume":"206421.2","vol_ccy":"20642.12","vol_ccy_quote":"51088158.02325","confirm":1},{"ts":1788244200000,"open":"2474.78","high":"2476.81","low":"2474.34","close":"2475.64","volume":"70022.71","vol_ccy":"7002.271","vol_ccy_quote":"17336550.56339","confirm":1},{"ts":1788245100000,"open":"2475.63","high":"2475.64","low":"2470.58","close":"2470.59","volume":"95690.41","vol_ccy":"9569.041","vol_ccy_quote":"23662914.84839","confirm":1},{"ts":1788246000000,"open":"2470.58","high":"2474.68","low":"2470.06","close":"2473.12","volume":"139949.77","vol_ccy":"13994.977","vol_ccy_quote":"34602294.80159","confirm":1},{"ts":1788246900000,"open":"2473.13","high":"2476.25","low":"2472.5","close":"2474.33","volume":"118080.44","vol_ccy":"11808.044","vol_ccy_quote":"29217696.25485","confirm":1},{"ts":1788247800000,"open":"2474.33","high":"2475.33","low":"2465.32","close":"2469.65","volume":"249947.89","vol_ccy":"24994.789","vol_ccy_quote":"61715456.53627","confirm":1},{"ts":1788248700000,"open":"2469.64","high":"2473.13","low":"2467.92","close":"2471.73","volume":"96890.99","vol_ccy":"9689.099","vol_ccy_quote":"23938909.77932","confirm":1},{"ts":1788249600000,"open":"2471.73","high":"2472.63","low":"2460.1","close":"2463.28","volume":"410962.69","vol_ccy":"41096.269","vol_ccy_quote":"101265211.86443","confirm":1},{"ts":1788250500000,"open":"2463.29","high":"2464.17","low":"2446.23","close":"2447.09","volume":"814593.54","vol_ccy":"81459.354","vol_ccy_quote":"199913283.32187","confirm":1},{"ts":1788251400000,"open":"2447.09","high":"2454.89","low":"2443.59","close":"2450.71","volume":"693581.5","vol_ccy":"69358.15","vol_ccy_quote":"169859047.95184","confirm":1},{"ts":1788252300000,"open":"2450.7","high":"2453.58","low":"2446.38","close":"2447.27","volume":"272960.82","vol_ccy":"27296.082","vol_ccy_quote":"66872380.28238","confirm":1},{"ts":1788253200000,"open":"2447.27","high":"2449.16","low":"2442.33","close":"2443.87","volume":"306564.26","vol_ccy":"30656.426","vol_ccy_quote":"74956306.19417","confirm":1},{"ts":1788254100000,"open":"2443.86","high":"2453","low":"2443.42","close":"2450.59","volume":"328842.38","vol_ccy":"32884.238","vol_ccy_quote":"80521695.2914","confirm":1},{"ts":1788255000000,"open":"2450.59","high":"2454.8","low":"2448.54","close":"2453.83","volume":"165001.52","vol_ccy":"16500.152","vol_ccy_quote":"40446600.96708","confirm":1},{"ts":1788255900000,"open":"2453.82","high":"2454.21","low":"2450.6","close":"2451.24","volume":"124825.05","vol_ccy":"12482.505","vol_ccy_quote":"30609367.24195","confirm":1},{"ts":1788256800000,"open":"2451.24","high":"2454.45","low":"2448.32","close":"2451.22","volume":"148873.11","vol_ccy":"14887.311","vol_ccy_quote":"36495519.85892","confirm":1},{"ts":1788257700000,"open":"2451.21","high":"2458.86","low":"2447.33","close":"2456.59","volume":"244946.24","vol_ccy":"24494.624","vol_ccy_quote":"60124274.37304","confirm":1},{"ts":1788258600000,"open":"2456.59","high":"2462.5","low":"2456.59","close":"2459.45","volume":"257594.15","vol_ccy":"25759.415","vol_ccy_quote":"63378684.90099","confirm":1},{"ts":1788259500000,"open":"2459.44","high":"2461.33","low":"2455","close":"2456.01","volume":"115751.75","vol_ccy":"11575.175","vol_ccy_quote":"28443817.56665","confirm":1},{"ts":1788260400000,"open":"2456","high":"2456.01","low":"2452.64","close":"2453.81","volume":"140246.1","vol_ccy":"14024.61","vol_ccy_quote":"34417861.30305","confirm":1},{"ts":1788261300000,"open":"2453.81","high":"2456","low":"2451.47","close":"2455.49","volume":"85527.27","vol_ccy":"8552.727","vol_ccy_quote":"20989667.08066","confirm":1},{"ts":1788262200000,"open":"2455.48","high":"2462.46","low":"2453.72","close":"2458.98","volume":"185586.54","vol_ccy":"18558.654","vol_ccy_quote":"45647590.76202","confirm":1},{"ts":1788263100000,"open":"2458.97","high":"2463","low":"2457","close":"2457.98","volume":"167346.03","vol_ccy":"16734.603","vol_ccy_quote":"41164275.04842","confirm":1},{"ts":1788264000000,"open":"2457.98","high":"2458.16","low":"2452.26","close":"2454.62","volume":"187796.23","vol_ccy":"18779.623","vol_ccy_quote":"46106201.19073","confirm":1},{"ts":1788264900000,"open":"2454.62","high":"2457.9","low":"2451.01","close":"2454.38","volume":"120358.81","vol_ccy":"12035.881","vol_ccy_quote":"29538948.66804","confirm":1},{"ts":1788265800000,"open":"2454.37","high":"2454.38","low":"2436.96","close":"2445.35","volume":"811318.04","vol_ccy":"81131.804","vol_ccy_quote":"198238548.06408","confirm":1},{"ts":1788266700000,"open":"2445.35","high":"2448.48","low":"2443.55","close":"2445.53","volume":"223595.76","vol_ccy":"22359.576","vol_ccy_quote":"54691009.45644","confirm":1},{"ts":1788267600000,"open":"2445.54","high":"2446.6","low":"2423","close":"2440.58","volume":"1005413.5","vol_ccy":"100541.35","vol_ccy_quote":"244809198.08481","confirm":1},{"ts":1788268500000,"open":"2440.58","high":"2444","low":"2437.44","close":"2443.1","volume":"224106.79","vol_ccy":"22410.679","vol_ccy_quote":"54700316.90982","confirm":1},{"ts":1788269400000,"open":"2443.11","high":"2449.57","low":"2430.01","close":"2441.47","volume":"661106.6","vol_ccy":"66110.66","vol_ccy_quote":"161254503.79514","confirm":1},{"ts":1788270300000,"open":"2441.48","high":"2448.61","low":"2439.16","close":"2443.27","volume":"389365.34","vol_ccy":"38936.534","vol_ccy_quote":"95154360.6528","confirm":1},{"ts":1788271200000,"open":"2443.28","high":"2456.12","low":"2441.2","close":"2450.29","volume":"602541.37","vol_ccy":"60254.137","vol_ccy_quote":"147639762.08285","confirm":1},{"ts":1788272100000,"open":"2450.29","high":"2454.05","low":"2445.7","close":"2450.15","volume":"332987.03","vol_ccy":"33298.703","vol_ccy_quote":"81598926.51637","confirm":1},{"ts":1788273000000,"open":"2450.14","high":"2454.9","low":"2449.12","close":"2454","volume":"180890.72","vol_ccy":"18089.072","vol_ccy_quote":"44358518.47151","confirm":1},{"ts":1788273900000,"open":"2453.99","high":"2456.77","low":"2446.37","close":"2448.47","volume":"227734.92","vol_ccy":"22773.492","vol_ccy_quote":"55829034.32245","confirm":1},{"ts":1788274800000,"open":"2448.48","high":"2448.59","low":"2433.07","close":"2437.14","volume":"576074.89","vol_ccy":"57607.489","vol_ccy_quote":"140477864.23604","confirm":1},{"ts":1788275700000,"open":"2437.14","high":"2442.93","low":"2434.62","close":"2442.92","volume":"209166.67","vol_ccy":"20916.667","vol_ccy_quote":"51008573.3398","confirm":1},{"ts":1788276600000,"open":"2442.92","high":"2449.92","low":"2440.43","close":"2448.24","volume":"194877.36","vol_ccy":"19487.736","vol_ccy_quote":"47649750.72144","confirm":1},{"ts":1788277500000,"open":"2448.24","high":"2454.1","low":"2447.26","close":"2448","volume":"269124.83","vol_ccy":"26912.483","vol_ccy_quote":"65954752.29902","confirm":1},{"ts":1788278400000,"open":"2448.01","high":"2448.91","low":"2433.67","close":"2434","volume":"493670.78","vol_ccy":"49367.078","vol_ccy_quote":"120503043.01106","confirm":1},{"ts":1788279300000,"open":"2434.01","high":"2438","low":"2424.91","close":"2432.95","volume":"744231.16","vol_ccy":"74423.116","vol_ccy_quote":"180923964.27031","confirm":1},{"ts":1788280200000,"open":"2432.94","high":"2435.29","low":"2416.89","close":"2428.41","volume":"992496.68","vol_ccy":"99249.668","vol_ccy_quote":"240793801.67422","confirm":1},{"ts":1788281100000,"open":"2428.41","high":"2434.43","low":"2427.47","close":"2431.85","volume":"163262.9","vol_ccy":"16326.29","vol_ccy_quote":"39702851.43258","confirm":1},{"ts":1788282000000,"open":"2431.84","high":"2434","low":"2430.02","close":"2432.01","volume":"142746.05","vol_ccy":"14274.605","vol_ccy_quote":"34720716.67864","confirm":1},{"ts":1788282900000,"open":"2432.01","high":"2436","low":"2427.33","close":"2432.29","volume":"177369.57","vol_ccy":"17736.957","vol_ccy_quote":"43148870.6588","confirm":1},{"ts":1788283800000,"open":"2432.3","high":"2438.43","low":"2431.57","close":"2432.4","volume":"137440.22","vol_ccy":"13744.022","vol_ccy_quote":"33477122.87336","confirm":1},{"ts":1788284700000,"open":"2432.4","high":"2432.4","low":"2415.01","close":"2417.71","volume":"577237.47","vol_ccy":"57723.747","vol_ccy_quote":"139857813.42314","confirm":1},{"ts":1788285600000,"open":"2417.72","high":"2421.45","low":"2406.89","close":"2416.02","volume":"871404.28","vol_ccy":"87140.428","vol_ccy_quote":"210344242.37509","confirm":1},{"ts":1788286500000,"open":"2416.01","high":"2417.64","low":"2400","close":"2413.79","volume":"712036.18","vol_ccy":"71203.618","vol_ccy_quote":"171510152.49399","confirm":1},{"ts":1788287400000,"open":"2413.8","high":"2416.39","low":"2388.12","close":"2388.71","volume":"1327128.32","vol_ccy":"132712.832","vol_ccy_quote":"318098160.27822","confirm":1},{"ts":1788288300000,"open":"2388.7","high":"2412.31","low":"2382.19","close":"2411.8","volume":"1147764.04","vol_ccy":"114776.404","vol_ccy_quote":"275060166.32043","confirm":1},{"ts":1788289200000,"open":"2411.81","high":"2419.95","low":"2411.14","close":"2414.37","volume":"543992.05","vol_ccy":"54399.205","vol_ccy_quote":"131356228.71704","confirm":1},{"ts":1788290100000,"open":"2414.38","high":"2424","low":"2411.59","close":"2419.45","volume":"434856.79","vol_ccy":"43485.679","vol_ccy_quote":"105191369.41869","confirm":1},{"ts":1788291000000,"open":"2419.46","high":"2421.11","low":"2415.51","close":"2416.25","volume":"139746.38","vol_ccy":"13974.638","vol_ccy_quote":"33788774.82439","confirm":1},{"ts":1788291900000,"open":"2416.25","high":"2418.73","low":"2411.5","close":"2417.98","volume":"214944.6","vol_ccy":"21494.46","vol_ccy_quote":"51904857.75109","confirm":1},{"ts":1788292800000,"open":"2418","high":"2419.56","low":"2411.85","close":"2419.11","volume":"149738.12","vol_ccy":"14973.812","vol_ccy_quote":"36166299.23908","confirm":1},{"ts":1788293700000,"open":"2419.1","high":"2422","low":"2415.42","close":"2419.28","volume":"125655.85","vol_ccy":"12565.585","vol_ccy_quote":"30397516.13146","confirm":1},{"ts":1788294600000,"open":"2419.29","high":"2422.16","low":"2417.19","close":"2418.08","volume":"106204.4","vol_ccy":"10620.44","vol_ccy_quote":"25698238.68095","confirm":1},{"ts":1788295500000,"open":"2418.07","high":"2420.67","low":"2415.71","close":"2420.03","volume":"88326.49","vol_ccy":"8832.649","vol_ccy_quote":"21356139.44903","confirm":1},{"ts":1788296400000,"open":"2420.03","high":"2422.22","low":"2403.75","close":"2407.66","volume":"357864.43","vol_ccy":"35786.443","vol_ccy_quote":"86242792.14344","confirm":1},{"ts":1788297300000,"open":"2407.66","high":"2416.15","low":"2398.27","close":"2413.86","volume":"399376.86","vol_ccy":"39937.686","vol_ccy_quote":"96161250.27297","confirm":1},{"ts":1788298200000,"open":"2413.86","high":"2413.87","low":"2406.67","close":"2411.74","volume":"121895.25","vol_ccy":"12189.525","vol_ccy_quote":"29370708.6295","confirm":1},{"ts":1788299100000,"open":"2411.74","high":"2416.7","low":"2411.49","close":"2414.58","volume":"105600.46","vol_ccy":"10560.046","vol_ccy_quote":"25498870.17156","confirm":1},{"ts":1788300000000,"open":"2414.57","high":"2417.83","low":"2412.76","close":"2415.43","volume":"65976.97","vol_ccy":"6597.697","vol_ccy_quote":"15935004.99887","confirm":1},{"ts":1788300900000,"open":"2415.43","high":"2415.43","low":"2406.1","close":"2406.43","volume":"116168.33","vol_ccy":"11616.833","vol_ccy_quote":"28000823.50203","confirm":1},{"ts":1788301800000,"open":"2406.42","high":"2409.28","low":"2404.39","close":"2406.89","volume":"131748.42","vol_ccy":"13174.842","vol_ccy_quote":"31708395.15565","confirm":1},{"ts":1788302700000,"open":"2406.89","high":"2415.36","low":"2406.88","close":"2412.1","volume":"111661.49","vol_ccy":"11166.149","vol_ccy_quote":"26938546.47172","confirm":1},{"ts":1788303600000,"open":"2412.09","high":"2414","low":"2410","close":"2412.1","volume":"58679.67","vol_ccy":"5867.967","vol_ccy_quote":"14154462.13044","confirm":1},{"ts":1788304500000,"open":"2412.1","high":"2416.78","low":"2411.75","close":"2416.33","volume":"78948.66","vol_ccy":"7894.866","vol_ccy_quote":"19059996.28525","confirm":1},{"ts":1788305400000,"open":"2416.33","high":"2427.29","low":"2415.6","close":"2422.31","volume":"387230.01","vol_ccy":"38723.001","vol_ccy_quote":"93807676.8368","confirm":1},{"ts":1788306300000,"open":"2422.32","high":"2424.88","low":"2416.42","close":"2417.5","volume":"229767.35","vol_ccy":"22976.735","vol_ccy_quote":"55603661.14588","confirm":1},{"ts":1788307200000,"open":"2417.51","high":"2420.03","low":"2415.69","close":"2419.34","volume":"114563.54","vol_ccy":"11456.354","vol_ccy_quote":"27702206.55368","confirm":1},{"ts":1788308100000,"open":"2419.34","high":"2421.58","low":"2408","close":"2411.59","volume":"213403.3","vol_ccy":"21340.33","vol_ccy_quote":"51546333.00512","confirm":1},{"ts":1788309000000,"open":"2411.58","high":"2414.6","low":"2405.18","close":"2408.51","volume":"301716.16","vol_ccy":"30171.616","vol_ccy_quote":"72692540.61137","confirm":1},{"ts":1788309900000,"open":"2408.51","high":"2411.14","low":"2406.46","close":"2408.24","volume":"168090.57","vol_ccy":"16809.057","vol_ccy_quote":"40489427.89593","confirm":1},{"ts":1788310800000,"open":"2408.24","high":"2414.91","low":"2406.4","close":"2412.39","volume":"172452.46","vol_ccy":"17245.246","vol_ccy_quote":"41568163.84719","confirm":1},{"ts":1788311700000,"open":"2412.39","high":"2414.72","low":"2408.23","close":"2408.48","volume":"111904.1","vol_ccy":"11190.41","vol_ccy_quote":"26987095.21403","confirm":1},{"ts":1788312600000,"open":"2408.49","high":"2410.99","low":"2387.85","close":"2394.38","volume":"854021.8","vol_ccy":"85402.18","vol_ccy_quote":"204746228.69432","confirm":1},{"ts":1788313500000,"open":"2394.37","high":"2400.6","low":"2385.05","close":"2398.46","volume":"795263.46","vol_ccy":"79526.346","vol_ccy_quote":"190201727.9614","confirm":1},{"ts":1788314400000,"open":"2398.45","high":"2405.49","low":"2394.34","close":"2401.34","volume":"306887.34","vol_ccy":"30688.734","vol_ccy_quote":"73663156.76622","confirm":1},{"ts":1788315300000,"open":"2401.33","high":"2410","low":"2400.73","close":"2408.77","volume":"332406.26","vol_ccy":"33240.626","vol_ccy_quote":"79980303.63998","confirm":1},{"ts":1788316200000,"open":"2408.77","high":"2409.57","low":"2403.51","close":"2406.06","volume":"210548.09","vol_ccy":"21054.809","vol_ccy_quote":"50671188.2077","confirm":1},{"ts":1788317100000,"open":"2406.05","high":"2409","low":"2404.98","close":"2409","volume":"79197.45","vol_ccy":"7919.745","vol_ccy_quote":"19061496.98549","confirm":1},{"ts":1788318000000,"open":"2408.99","high":"2419.49","low":"2407.6","close":"2414.9","volume":"738047.79","vol_ccy":"73804.779","vol_ccy_quote":"178040365.17235","confirm":1},{"ts":1788318900000,"open":"2414.91","high":"2423.64","low":"2413","close":"2419","volume":"388758.7","vol_ccy":"38875.87","vol_ccy_quote":"94039496.15822","confirm":1},{"ts":1788319800000,"open":"2419.01","high":"2419.48","low":"2412.81","close":"2413.83","volume":"279802.48","vol_ccy":"27980.248","vol_ccy_quote":"67578444.40158","confirm":1},{"ts":1788320700000,"open":"2413.82","high":"2416","low":"2410.71","close":"2413.22","volume":"282073.96","vol_ccy":"28207.396","vol_ccy_quote":"68083619.44404","confirm":1},{"ts":1788321600000,"open":"2413.21","high":"2414.38","low":"2405.29","close":"2407.23","volume":"245711.09","vol_ccy":"24571.109","vol_ccy_quote":"59205681.63323","confirm":1},{"ts":1788322500000,"open":"2407.22","high":"2412.49","low":"2404.08","close":"2411.51","volume":"158878.73","vol_ccy":"15887.873","vol_ccy_quote":"38267832.10254","confirm":1},{"ts":1788323400000,"open":"2411.52","high":"2415.3","low":"2411","close":"2414.84","volume":"120830.12","vol_ccy":"12083.012","vol_ccy_quote":"29165990.11632","confirm":1},{"ts":1788324300000,"open":"2414.84","high":"2415.3","low":"2413.17","close":"2414.03","volume":"90269.23","vol_ccy":"9026.923","vol_ccy_quote":"21792867.5616","confirm":1},{"ts":1788325200000,"open":"2414.03","high":"2415","low":"2408.16","close":"2414.07","volume":"213175.08","vol_ccy":"21317.508","vol_ccy_quote":"51394859.48207","confirm":1},{"ts":1788326100000,"open":"2414.07","high":"2422.89","low":"2413.71","close":"2421.28","volume":"307143.13","vol_ccy":"30714.313","vol_ccy_quote":"74300937.18479","confirm":1},{"ts":1788327000000,"open":"2421.28","high":"2421.94","low":"2417.84","close":"2419.66","volume":"180526.31","vol_ccy":"18052.631","vol_ccy_quote":"43678891.96032","confirm":1},{"ts":1788327900000,"open":"2419.66","high":"2424.89","low":"2419.17","close":"2421.23","volume":"246440.49","vol_ccy":"24644.049","vol_ccy_quote":"59683115.42519","confirm":1},{"ts":1788328800000,"open":"2421.24","high":"2423.64","low":"2416.97","close":"2417.5","volume":"210305.55","vol_ccy":"21030.555","vol_ccy_quote":"50886813.86304","confirm":1},{"ts":1788329700000,"open":"2417.5","high":"2421.23","low":"2415.19","close":"2416.93","volume":"148527.89","vol_ccy":"14852.789","vol_ccy_quote":"35912021.69094","confirm":1},{"ts":1788330600000,"open":"2416.94","high":"2424.72","low":"2413.58","close":"2421.45","volume":"311664.3","vol_ccy":"31166.43","vol_ccy_quote":"75409996.81735","confirm":1},{"ts":1788331500000,"open":"2421.46","high":"2421.86","low":"2415.72","close":"2419.7","volume":"154789.78","vol_ccy":"15478.978","vol_ccy_quote":"37442427.36599","confirm":1},{"ts":1788332400000,"open":"2419.7","high":"2429","low":"2419.21","close":"2425.56","volume":"267495.42","vol_ccy":"26749.542","vol_ccy_quote":"64858891.34271","confirm":1},{"ts":1788333300000,"open":"2425.57","high":"2425.57","low":"2420.08","close":"2420.84","volume":"121066.07","vol_ccy":"12106.607","vol_ccy_quote":"29329060.79128","confirm":1},{"ts":1788334200000,"open":"2420.84","high":"2423","low":"2419.64","close":"2420.43","volume":"93822.56","vol_ccy":"9382.256","vol_ccy_quote":"22718690.77071","confirm":1},{"ts":1788335100000,"open":"2420.43","high":"2421.66","low":"2415.64","close":"2416.69","volume":"257722.53","vol_ccy":"25772.253","vol_ccy_quote":"62329885.60932","confirm":1},{"ts":1788336000000,"open":"2416.69","high":"2419.5","low":"2413.5","close":"2416.51","volume":"158523.34","vol_ccy":"15852.334","vol_ccy_quote":"38311896.53832","confirm":1},{"ts":1788336900000,"open":"2416.51","high":"2418","low":"2412.41","close":"2412.99","volume":"118251.02","vol_ccy":"11825.102","vol_ccy_quote":"28548414.71514","confirm":1},{"ts":1788337800000,"open":"2413","high":"2413","low":"2393.81","close":"2395.03","volume":"820400.25","vol_ccy":"82040.025","vol_ccy_quote":"197146103.84818","confirm":1},{"ts":1788338700000,"open":"2395.02","high":"2399.99","low":"2389.01","close":"2392.63","volume":"695232.31","vol_ccy":"69523.231","vol_ccy_quote":"166386617.56713","confirm":1},{"ts":1788339600000,"open":"2392.63","high":"2399.58","low":"2392.21","close":"2395.09","volume":"322328.4","vol_ccy":"32232.84","vol_ccy_quote":"77262670.82159","confirm":1},{"ts":1788340500000,"open":"2395.08","high":"2395.45","low":"2376.66","close":"2387.59","volume":"1422175.52","vol_ccy":"142217.552","vol_ccy_quote":"339029833.0354","confirm":1},{"ts":1788341400000,"open":"2387.59","high":"2387.95","low":"2366.68","close":"2369.06","volume":"1438769.53","vol_ccy":"143876.953","vol_ccy_quote":"341448090.12289","confirm":1},{"ts":1788342300000,"open":"2369.06","high":"2376.85","low":"2366.03","close":"2375.92","volume":"760959.88","vol_ccy":"76095.988","vol_ccy_quote":"180530610.06499","confirm":1},{"ts":1788343200000,"open":"2375.91","high":"2376.35","low":"2369.28","close":"2372.67","volume":"291786.49","vol_ccy":"29178.649","vol_ccy_quote":"69209628.08939","confirm":1},{"ts":1788344100000,"open":"2372.67","high":"2375.43","low":"2368.64","close":"2369.22","volume":"246196.36","vol_ccy":"24619.636","vol_ccy_quote":"58405606.43194","confirm":1},{"ts":1788345000000,"open":"2369.22","high":"2370.36","low":"2358.11","close":"2365.61","volume":"1138358.7","vol_ccy":"113835.87","vol_ccy_quote":"269097069.31741","confirm":1},{"ts":1788345900000,"open":"2365.61","high":"2372.5","low":"2355.56","close":"2371.96","volume":"984869.22","vol_ccy":"98486.922","vol_ccy_quote":"232733674.55663","confirm":1},{"ts":1788346800000,"open":"2371.96","high":"2376.61","low":"2366.62","close":"2375.64","volume":"441805.49","vol_ccy":"44180.549","vol_ccy_quote":"104792550.56142","confirm":1},{"ts":1788347700000,"open":"2375.63","high":"2376.67","low":"2368.48","close":"2373.63","volume":"264152.37","vol_ccy":"26415.237","vol_ccy_quote":"62655094.58029","confirm":1},{"ts":1788348600000,"open":"2373.63","high":"2381.4","low":"2372.65","close":"2377.09","volume":"405540.06","vol_ccy":"40554.006","vol_ccy_quote":"96453876.08493","confirm":1},{"ts":1788349500000,"open":"2377.09","high":"2381.53","low":"2375.23","close":"2380.8","volume":"218936.1","vol_ccy":"21893.61","vol_ccy_quote":"52065500.91368","confirm":1},{"ts":1788350400000,"open":"2380.8","high":"2382.35","low":"2376.71","close":"2381.47","volume":"236707.48","vol_ccy":"23670.748","vol_ccy_quote":"56323036.96138","confirm":1},{"ts":1788351300000,"open":"2381.47","high":"2389.8","low":"2378.28","close":"2385.55","volume":"631007.58","vol_ccy":"63100.758","vol_ccy_quote":"150522445.24983","confirm":1},{"ts":1788352200000,"open":"2385.55","high":"2386.15","low":"2379.11","close":"2381.32","volume":"289258.5","vol_ccy":"28925.85","vol_ccy_quote":"68907710.71036","confirm":1},{"ts":1788353100000,"open":"2381.32","high":"2381.43","low":"2376","close":"2376.82","volume":"203861.89","vol_ccy":"20386.189","vol_ccy_quote":"48473044.3431","confirm":1},{"ts":1788354000000,"open":"2376.82","high":"2384.82","low":"2376.8","close":"2380.77","volume":"203170.97","vol_ccy":"20317.097","vol_ccy_quote":"48393804.48665","confirm":1},{"ts":1788354900000,"open":"2380.77","high":"2388.99","low":"2380.77","close":"2386.95","volume":"197244.5","vol_ccy":"19724.45","vol_ccy_quote":"47054750.37453","confirm":1},{"ts":1788355800000,"open":"2386.95","high":"2416.42","low":"2378.73","close":"2416.22","volume":"1281660.92","vol_ccy":"128166.092","vol_ccy_quote":"307480081.66367","confirm":1},{"ts":1788356700000,"open":"2416.21","high":"2418.64","low":"2396.3","close":"2401.99","volume":"1478054.19","vol_ccy":"147805.419","vol_ccy_quote":"355755410.26096","confirm":1},{"ts":1788357600000,"open":"2402","high":"2407.4","low":"2393.85","close":"2405.59","volume":"541067.99","vol_ccy":"54106.799","vol_ccy_quote":"129897752.93731","confirm":1},{"ts":1788358500000,"open":"2405.58","high":"2410","low":"2400","close":"2403.13","volume":"316298.58","vol_ccy":"31629.858","vol_ccy_quote":"76052577.36866","confirm":1},{"ts":1788359400000,"open":"2403.12","high":"2403.58","low":"2392","close":"2402.49","volume":"367686.29","vol_ccy":"36768.629","vol_ccy_quote":"88126274.31585","confirm":1},{"ts":1788360300000,"open":"2402.49","high":"2403.58","low":"2392.65","close":"2393.43","volume":"204661.96","vol_ccy":"20466.196","vol_ccy_quote":"49074279.13255","confirm":1},{"ts":1788361200000,"open":"2393.43","high":"2396.67","low":"2377.51","close":"2384.14","volume":"1062456.97","vol_ccy":"106245.697","vol_ccy_quote":"253399642.75206","confirm":1},{"ts":1788362100000,"open":"2384.16","high":"2393.17","low":"2382.77","close":"2387.58","volume":"415276.09","vol_ccy":"41527.609","vol_ccy_quote":"99139357.45539","confirm":1},{"ts":1788363000000,"open":"2387.58","high":"2398.06","low":"2384.31","close":"2396.41","volume":"487829.99","vol_ccy":"48782.999","vol_ccy_quote":"116706689.05174","confirm":1},{"ts":1788363900000,"open":"2396.41","high":"2396.87","low":"2382.3","close":"2390.08","volume":"466861.79","vol_ccy":"46686.179","vol_ccy_quote":"111411577.47659","confirm":1},{"ts":1788364800000,"open":"2390.08","high":"2395.5","low":"2385.75","close":"2393.17","volume":"336904.87","vol_ccy":"33690.487","vol_ccy_quote":"80578093.28697","confirm":1},{"ts":1788365700000,"open":"2393.17","high":"2403.7","low":"2391.49","close":"2397.23","volume":"504030.73","vol_ccy":"50403.073","vol_ccy_quote":"120894374.05349","confirm":1},{"ts":1788366600000,"open":"2397.23","high":"2401.77","low":"2387.15","close":"2387.26","volume":"328657.09","vol_ccy":"32865.709","vol_ccy_quote":"78691390.97983","confirm":1},{"ts":1788367500000,"open":"2387.25","high":"2391.2","low":"2383.72","close":"2385.43","volume":"224744.36","vol_ccy":"22474.436","vol_ccy_quote":"53650016.2741","confirm":1},{"ts":1788368400000,"open":"2385.42","high":"2387.38","low":"2373.34","close":"2379.49","volume":"682769.61","vol_ccy":"68276.961","vol_ccy_quote":"162482741.89357","confirm":1},{"ts":1788369300000,"open":"2379.49","high":"2380.39","low":"2371.07","close":"2378.79","volume":"325049.2","vol_ccy":"32504.92","vol_ccy_quote":"77210619.89107","confirm":1},{"ts":1788370200000,"open":"2378.79","high":"2388.72","low":"2377.5","close":"2388.7","volume":"329745.8","vol_ccy":"32974.58","vol_ccy_quote":"78560201.57122","confirm":1},{"ts":1788371100000,"open":"2388.71","high":"2393","low":"2388.71","close":"2392.65","volume":"256428.03","vol_ccy":"25642.803","vol_ccy_quote":"61323187.23486","confirm":1},{"ts":1788372000000,"open":"2392.65","high":"2396.4","low":"2390.41","close":"2394.54","volume":"213014.07","vol_ccy":"21301.407","vol_ccy_quote":"50981790.86399","confirm":1},{"ts":1788372900000,"open":"2394.54","high":"2399","low":"2392.71","close":"2395.47","volume":"241913.83","vol_ccy":"24191.383","vol_ccy_quote":"57958228.05703","confirm":1},{"ts":1788373800000,"open":"2395.46","high":"2396.88","low":"2390","close":"2391.1","volume":"212713.86","vol_ccy":"21271.386","vol_ccy_quote":"50901639.46487","confirm":1},{"ts":1788374700000,"open":"2391.11","high":"2394.87","low":"2389.53","close":"2394.14","volume":"86639.22","vol_ccy":"8663.922","vol_ccy_quote":"20732752.03564","confirm":1},{"ts":1788375600000,"open":"2394.14","high":"2395.84","low":"2392.42","close":"2395.07","volume":"113040.13","vol_ccy":"11304.013","vol_ccy_quote":"27068877.47337","confirm":1},{"ts":1788376500000,"open":"2395.06","high":"2395.91","low":"2385.64","close":"2385.68","volume":"132938.02","vol_ccy":"13293.802","vol_ccy_quote":"31769661.73701","confirm":1},{"ts":1788377400000,"open":"2385.69","high":"2387.6","low":"2382.2","close":"2385.94","volume":"213480.76","vol_ccy":"21348.076","vol_ccy_quote":"50907543.3982","confirm":1},{"ts":1788378300000,"open":"2385.94","high":"2392.43","low":"2384.8","close":"2392.31","volume":"135244.32","vol_ccy":"13524.432","vol_ccy_quote":"32295566.37857","confirm":1},{"ts":1788379200000,"open":"2392.31","high":"2399.19","low":"2389.79","close":"2392.05","volume":"215135.24","vol_ccy":"21513.524","vol_ccy_quote":"51517845.46431","confirm":1},{"ts":1788380100000,"open":"2392.05","high":"2396.17","low":"2385.6","close":"2390.67","volume":"163991.06","vol_ccy":"16399.106","vol_ccy_quote":"39212190.79102","confirm":1},{"ts":1788381000000,"open":"2390.67","high":"2394.96","low":"2389.46","close":"2389.68","volume":"96822.88","vol_ccy":"9682.288","vol_ccy_quote":"23162305.82818","confirm":1},{"ts":1788381900000,"open":"2389.68","high":"2394.54","low":"2387.64","close":"2392.69","volume":"110826.43","vol_ccy":"11082.643","vol_ccy_quote":"26499967.48451","confirm":1},{"ts":1788382800000,"open":"2392.69","high":"2393.57","low":"2390.1","close":"2391.72","volume":"64472.68","vol_ccy":"6447.268","vol_ccy_quote":"15421161.49664","confirm":1},{"ts":1788383700000,"open":"2391.71","high":"2392.34","low":"2389.72","close":"2390.22","volume":"41704.23","vol_ccy":"4170.423","vol_ccy_quote":"9972369.83004","confirm":1},{"ts":1788384600000,"open":"2390.22","high":"2394.24","low":"2388.26","close":"2393.05","volume":"73858.65","vol_ccy":"7385.865","vol_ccy_quote":"17658354.32726","confirm":1},{"ts":1788385500000,"open":"2393.05","high":"2393.05","low":"2389.24","close":"2389.41","volume":"66426.3","vol_ccy":"6642.63","vol_ccy_quote":"15880905.30616","confirm":1},{"ts":1788386400000,"open":"2389.42","high":"2389.42","low":"2380.87","close":"2383.89","volume":"166967.44","vol_ccy":"16696.744","vol_ccy_quote":"39816885.54474","confirm":1},{"ts":1788387300000,"open":"2383.89","high":"2385.47","low":"2377.5","close":"2378.32","volume":"162512.2","vol_ccy":"16251.22","vol_ccy_quote":"38699687.708","confirm":1},{"ts":1788388200000,"open":"2378.32","high":"2384.37","low":"2378.31","close":"2382.36","volume":"167145.57","vol_ccy":"16714.557","vol_ccy_quote":"39793504.49778","confirm":1},{"ts":1788389100000,"open":"2382.37","high":"2382.85","low":"2378.6","close":"2378.97","volume":"89395.44","vol_ccy":"8939.544","vol_ccy_quote":"21278762.72114","confirm":1},{"ts":1788390000000,"open":"2378.96","high":"2386","low":"2376.1","close":"2385.99","volume":"149562.96","vol_ccy":"14956.296","vol_ccy_quote":"35629472.08613","confirm":1},{"ts":1788390900000,"open":"2385.99","high":"2386","low":"2382.33","close":"2385.19","volume":"115870.39","vol_ccy":"11587.039","vol_ccy_quote":"27623474.35965","confirm":1},{"ts":1788391800000,"open":"2385.2","high":"2387.61","low":"2382.28","close":"2383.66","volume":"79112.3","vol_ccy":"7911.23","vol_ccy_quote":"18863499.75676","confirm":1},{"ts":1788392700000,"open":"2383.66","high":"2392.6","low":"2383.65","close":"2390.96","volume":"176297.73","vol_ccy":"17629.773","vol_ccy_quote":"42124446.21312","confirm":1},{"ts":1788393600000,"open":"2390.96","high":"2394.4","low":"2386.67","close":"2386.68","volume":"196422.47","vol_ccy":"19642.247","vol_ccy_quote":"46956630.78891","confirm":1},{"ts":1788394500000,"open":"2386.67","high":"2386.68","low":"2379.7","close":"2380.02","volume":"225525.32","vol_ccy":"22552.532","vol_ccy_quote":"53734620.6233","confirm":1},{"ts":1788395400000,"open":"2380.02","high":"2384.89","low":"2378.05","close":"2383.18","volume":"217253.52","vol_ccy":"21725.352","vol_ccy_quote":"51717234.38842","confirm":1},{"ts":1788396300000,"open":"2383.2","high":"2384.21","low":"2378.63","close":"2379.01","volume":"125908.49","vol_ccy":"12590.849","vol_ccy_quote":"29979128.70427","confirm":1},{"ts":1788397200000,"open":"2379","high":"2390.5","low":"2368.73","close":"2389.62","volume":"835246.04","vol_ccy":"83524.604","vol_ccy_quote":"198666020.99732","confirm":1},{"ts":1788398100000,"open":"2389.62","high":"2391.47","low":"2385.04","close":"2391.47","volume":"284817.06","vol_ccy":"28481.706","vol_ccy_quote":"68019878.13807","confirm":1},{"ts":1788399000000,"open":"2391.47","high":"2393.32","low":"2386.43","close":"2388","volume":"275426.92","vol_ccy":"27542.692","vol_ccy_quote":"65846362.68228","confirm":1},{"ts":1788399900000,"open":"2388","high":"2390.52","low":"2383.55","close":"2385.59","volume":"170821.47","vol_ccy":"17082.147","vol_ccy_quote":"40768516.96009","confirm":1},{"ts":1788400800000,"open":"2385.58","high":"2390.32","low":"2381.09","close":"2390","volume":"161834.76","vol_ccy":"16183.476","vol_ccy_quote":"38592724.88841","confirm":1},{"ts":1788401700000,"open":"2389.99","high":"2395.66","low":"2387.86","close":"2394.62","volume":"176004.47","vol_ccy":"17600.447","vol_ccy_quote":"42098920.04857","confirm":1},{"ts":1788402600000,"open":"2394.61","high":"2406.5","low":"2392.9","close":"2403.84","volume":"648614.45","vol_ccy":"64861.445","vol_ccy_quote":"155778538.15658","confirm":1},{"ts":1788403500000,"open":"2403.83","high":"2408.88","low":"2401.54","close":"2404.92","volume":"274436.66","vol_ccy":"27443.666","vol_ccy_quote":"66014424.0374","confirm":1},{"ts":1788404400000,"open":"2404.93","high":"2407.68","low":"2402","close":"2406.63","volume":"151219.18","vol_ccy":"15121.918","vol_ccy_quote":"36348271.85753","confirm":1},{"ts":1788405300000,"open":"2406.63","high":"2410","low":"2402.7","close":"2402.7","volume":"247616.12","vol_ccy":"24761.612","vol_ccy_quote":"59584665.68089","confirm":1},{"ts":1788406200000,"open":"2402.7","high":"2404.5","low":"2398.29","close":"2399.12","volume":"149714.11","vol_ccy":"14971.411","vol_ccy_quote":"35943231.82509","confirm":1},{"ts":1788407100000,"open":"2399.13","high":"2402.45","low":"2398.4","close":"2402.31","volume":"78545.52","vol_ccy":"7854.552","vol_ccy_quote":"18857751.75013","confirm":1},{"ts":1788408000000,"open":"2402.31","high":"2406.49","low":"2399.82","close":"2400.6","volume":"130303.32","vol_ccy":"13030.332","vol_ccy_quote":"31318306.37573","confirm":1},{"ts":1788408900000,"open":"2400.6","high":"2401.2","low":"2395.5","close":"2397.27","volume":"211211.72","vol_ccy":"21121.172","vol_ccy_quote":"50645008.14762","confirm":1},{"ts":1788409800000,"open":"2397.26","high":"2399.06","low":"2396.32","close":"2396.43","volume":"71696.11","vol_ccy":"7169.611","vol_ccy_quote":"17189829.57535","confirm":1},{"ts":1788410700000,"open":"2396.43","high":"2407.71","low":"2396.43","close":"2407.38","volume":"223381.57","vol_ccy":"22338.157","vol_ccy_quote":"53701381.38836","confirm":1},{"ts":1788411600000,"open":"2407.38","high":"2408.95","low":"2399.72","close":"2401.13","volume":"215056.49","vol_ccy":"21505.649","vol_ccy_quote":"51725306.0391","confirm":1},{"ts":1788412500000,"open":"2401.13","high":"2401.88","low":"2378.01","close":"2384.42","volume":"905607.13","vol_ccy":"90560.713","vol_ccy_quote":"216144005.07996","confirm":1},{"ts":1788413400000,"open":"2384.42","high":"2396.11","low":"2383.02","close":"2395.17","volume":"463862.15","vol_ccy":"46386.215","vol_ccy_quote":"110872887.8294","confirm":1},{"ts":1788414300000,"open":"2395.18","high":"2404.41","low":"2392.35","close":"2403.87","volume":"430044.86","vol_ccy":"43004.486","vol_ccy_quote":"103233469.07055","confirm":1},{"ts":1788415200000,"open":"2403.86","high":"2406.26","low":"2399.16","close":"2400.34","volume":"254244.7","vol_ccy":"25424.47","vol_ccy_quote":"61059114.67484","confirm":1},{"ts":1788416100000,"open":"2400.34","high":"2407.78","low":"2399.7","close":"2406.82","volume":"307253.35","vol_ccy":"30725.335","vol_ccy_quote":"73885402.4302","confirm":1},{"ts":1788417000000,"open":"2406.82","high":"2408.92","low":"2404.69","close":"2408.84","volume":"211821.14","vol_ccy":"21182.114","vol_ccy_quote":"50987699.95954","confirm":1},{"ts":1788417900000,"open":"2408.84","high":"2409.66","low":"2405.9","close":"2407.21","volume":"137968.85","vol_ccy":"13796.885","vol_ccy_quote":"33217136.92389","confirm":1},{"ts":1788418800000,"open":"2407.21","high":"2419.99","low":"2406.34","close":"2411.81","volume":"783429.55","vol_ccy":"78342.955","vol_ccy_quote":"189090233.18561","confirm":1},{"ts":1788419700000,"open":"2411.81","high":"2412.03","low":"2403.69","close":"2406.59","volume":"442296.95","vol_ccy":"44229.695","vol_ccy_quote":"106503026.83608","confirm":1},{"ts":1788420600000,"open":"2406.58","high":"2411.94","low":"2402","close":"2406.85","volume":"281240.35","vol_ccy":"28124.035","vol_ccy_quote":"67686055.8291","confirm":1},{"ts":1788421500000,"open":"2406.86","high":"2408.39","low":"2394.01","close":"2397.51","volume":"531247.76","vol_ccy":"53124.776","vol_ccy_quote":"127450155.37261","confirm":1},{"ts":1788422400000,"open":"2397.51","high":"2412.47","low":"2397.51","close":"2404.72","volume":"486906.24","vol_ccy":"48690.624","vol_ccy_quote":"117143004.67921","confirm":1},{"ts":1788423300000,"open":"2404.72","high":"2408.5","low":"2399.5","close":"2407.79","volume":"200108.63","vol_ccy":"20010.863","vol_ccy_quote":"48088910.87441","confirm":1},{"ts":1788424200000,"open":"2407.79","high":"2408.77","low":"2404.07","close":"2404.9","volume":"106326.67","vol_ccy":"10632.667","vol_ccy_quote":"25585555.09059","confirm":1},{"ts":1788425100000,"open":"2404.89","high":"2406.86","low":"2400","close":"2402.61","volume":"137038.18","vol_ccy":"13703.818","vol_ccy_quote":"32931637.99991","confirm":1},{"ts":1788426000000,"open":"2402.62","high":"2407.02","low":"2400.33","close":"2403.9","volume":"134533.94","vol_ccy":"13453.394","vol_ccy_quote":"32332914.2892","confirm":1},{"ts":1788426900000,"open":"2403.89","high":"2405.47","low":"2397.85","close":"2398.08","volume":"175854.86","vol_ccy":"17585.486","vol_ccy_quote":"42221450.09794","confirm":1},{"ts":1788427800000,"open":"2398.08","high":"2399","low":"2392.42","close":"2395.99","volume":"228849.53","vol_ccy":"22884.953","vol_ccy_quote":"54826868.37208","confirm":1},{"ts":1788428700000,"open":"2395.99","high":"2398.52","low":"2392.48","close":"2392.67","volume":"186508.96","vol_ccy":"18650.896","vol_ccy_quote":"44670685.12284","confirm":1},{"ts":1788429600000,"open":"2392.66","high":"2395.7","low":"2388.61","close":"2390.73","volume":"248817.69","vol_ccy":"24881.769","vol_ccy_quote":"59520830.32536","confirm":1},{"ts":1788430500000,"open":"2390.74","high":"2398","low":"2388.96","close":"2395.38","volume":"209530.94","vol_ccy":"20953.094","vol_ccy_quote":"50176180.37527","confirm":1},{"ts":1788431400000,"open":"2395.37","high":"2396.25","low":"2389","close":"2390.73","volume":"174270.64","vol_ccy":"17427.064","vol_ccy_quote":"41678544.72603","confirm":1},{"ts":1788432300000,"open":"2390.73","high":"2396.67","low":"2390.31","close":"2395.86","volume":"116389.39","vol_ccy":"11638.939","vol_ccy_quote":"27861574.31343","confirm":1},{"ts":1788433200000,"open":"2395.86","high":"2399.96","low":"2394.5","close":"2398.74","volume":"185602.5","vol_ccy":"18560.25","vol_ccy_quote":"44501262.96431","confirm":1},{"ts":1788434100000,"open":"2398.75","high":"2405.49","low":"2398.74","close":"2404.56","volume":"248629.48","vol_ccy":"24862.948","vol_ccy_quote":"59724564.09855","confirm":1},{"ts":1788435000000,"open":"2404.56","high":"2408.49","low":"2401.28","close":"2407.36","volume":"211744.18","vol_ccy":"21174.418","vol_ccy_quote":"50930268.33039","confirm":1},{"ts":1788435900000,"open":"2407.36","high":"2410","low":"2404.2","close":"2405.89","volume":"250977.57","vol_ccy":"25097.757","vol_ccy_quote":"60419619.70211","confirm":1},{"ts":1788436800000,"open":"2405.9","high":"2410.24","low":"2404.15","close":"2408.45","volume":"144054.17","vol_ccy":"14405.417","vol_ccy_quote":"34670002.42013","confirm":1},{"ts":1788437700000,"open":"2408.44","high":"2410.95","low":"2404.05","close":"2406.66","volume":"172508.51","vol_ccy":"17250.851","vol_ccy_quote":"41525590.13133","confirm":1},{"ts":1788438600000,"open":"2406.66","high":"2422.44","low":"2406.66","close":"2412.3","volume":"1025656.12","vol_ccy":"102565.612","vol_ccy_quote":"247712073.70806","confirm":1},{"ts":1788439500000,"open":"2412.31","high":"2426.53","low":"2411.95","close":"2422.19","volume":"601237.39","vol_ccy":"60123.739","vol_ccy_quote":"145561492.54515","confirm":1},{"ts":1788440400000,"open":"2422.2","high":"2423.63","low":"2416","close":"2418.4","volume":"349307.19","vol_ccy":"34930.719","vol_ccy_quote":"84488803.99136","confirm":1},{"ts":1788441300000,"open":"2418.39","high":"2420.46","low":"2414.16","close":"2418.64","volume":"190481.6","vol_ccy":"19048.16","vol_ccy_quote":"46057580.71107","confirm":1},{"ts":1788442200000,"open":"2418.65","high":"2434.63","low":"2417.13","close":"2433.6","volume":"1112296.95","vol_ccy":"111229.695","vol_ccy_quote":"270109309.33938","confirm":1},{"ts":1788443100000,"open":"2433.59","high":"2434.99","low":"2423.39","close":"2428.81","volume":"381970.95","vol_ccy":"38197.095","vol_ccy_quote":"92765326.9367","confirm":1},{"ts":1788444000000,"open":"2428.81","high":"2439","low":"2424.42","close":"2438.64","volume":"580519.48","vol_ccy":"58051.948","vol_ccy_quote":"141245987.24027","confirm":1},{"ts":1788444900000,"open":"2438.64","high":"2450.95","low":"2436.96","close":"2449.4","volume":"1056011.74","vol_ccy":"105601.174","vol_ccy_quote":"258142700.06099","confirm":1},{"ts":1788445800000,"open":"2449.4","high":"2464.75","low":"2447","close":"2455.63","volume":"1518110.81","vol_ccy":"151811.081","vol_ccy_quote":"373008322.45333","confirm":1},{"ts":1788446700000,"open":"2455.63","high":"2489.55","low":"2455.46","close":"2488.36","volume":"2236066.35","vol_ccy":"223606.635","vol_ccy_quote":"553806971.99021","confirm":1},{"ts":1788447600000,"open":"2488.35","high":"2505.84","low":"2478.11","close":"2485.22","volume":"2298932.34","vol_ccy":"229893.234","vol_ccy_quote":"572849298.19812","confirm":1},{"ts":1788448500000,"open":"2485.21","high":"2492.97","low":"2481.04","close":"2489.48","volume":"538297.34","vol_ccy":"53829.734","vol_ccy_quote":"133871700.27126","confirm":1},{"ts":1788449400000,"open":"2489.48","high":"2496.56","low":"2486.88","close":"2491.67","volume":"515504.25","vol_ccy":"51550.425","vol_ccy_quote":"128525628.45421","confirm":1},{"ts":1788450300000,"open":"2491.68","high":"2516.98","low":"2486.04","close":"2516.15","volume":"1479762.38","vol_ccy":"147976.238","vol_ccy_quote":"370832877.72445","confirm":1},{"ts":1788451200000,"open":"2516.15","high":"2518.8","low":"2495.51","close":"2500.17","volume":"1249153.32","vol_ccy":"124915.332","vol_ccy_quote":"312917277.56227","confirm":1},{"ts":1788452100000,"open":"2500.16","high":"2500.5","low":"2487.4","close":"2491.23","volume":"653091.97","vol_ccy":"65309.197","vol_ccy_quote":"162836770.26477","confirm":1},{"ts":1788453000000,"open":"2491.22","high":"2497.45","low":"2487.98","close":"2487.99","volume":"386934.36","vol_ccy":"38693.436","vol_ccy_quote":"96471596.99682","confirm":1},{"ts":1788453900000,"open":"2487.99","high":"2495.38","low":"2487.55","close":"2493.44","volume":"240465.68","vol_ccy":"24046.568","vol_ccy_quote":"59938722.792","confirm":1},{"ts":1788454800000,"open":"2493.44","high":"2498.78","low":"2491","close":"2498.66","volume":"206421.32","vol_ccy":"20642.132","vol_ccy_quote":"51507022.04966","confirm":1},{"ts":1788455700000,"open":"2498.66","high":"2502.85","low":"2495.21","close":"2498.87","volume":"250849.72","vol_ccy":"25084.972","vol_ccy_quote":"62684353.83685","confirm":1},{"ts":1788456600000,"open":"2498.87","high":"2505.38","low":"2497.64","close":"2501.01","volume":"232071.09","vol_ccy":"23207.109","vol_ccy_quote":"58071458.86576","confirm":1},{"ts":1788457500000,"open":"2501.01","high":"2504.6","low":"2498.6","close":"2499.36","volume":"145586.84","vol_ccy":"14558.684","vol_ccy_quote":"36414914.55895","confirm":1},{"ts":1788458400000,"open":"2499.35","high":"2512.63","low":"2498.91","close":"2506.83","volume":"336345.34","vol_ccy":"33634.534","vol_ccy_quote":"84297014.86629","confirm":1},{"ts":1788459300000,"open":"2506.83","high":"2508.17","low":"2498.42","close":"2499.25","volume":"187847.95","vol_ccy":"18784.795","vol_ccy_quote":"47013805.00069","confirm":1},{"ts":1788460200000,"open":"2499.26","high":"2502.1","low":"2497.18","close":"2498.16","volume":"110300.4","vol_ccy":"11030.04","vol_ccy_quote":"27571988.67882","confirm":1},{"ts":1788461100000,"open":"2498.16","high":"2513.97","low":"2498.05","close":"2512.18","volume":"284518.26","vol_ccy":"28451.826","vol_ccy_quote":"71359167.3005","confirm":1},{"ts":1788462000000,"open":"2512.17","high":"2530.5","low":"2507.88","close":"2508.52","volume":"1394244.7","vol_ccy":"139424.47","vol_ccy_quote":"351245114.54715","confirm":1},{"ts":1788462900000,"open":"2508.52","high":"2518.52","low":"2506.57","close":"2514.01","volume":"342046.96","vol_ccy":"34204.696","vol_ccy_quote":"85943673.69949","confirm":1},{"ts":1788463800000,"open":"2514","high":"2516.92","low":"2507.4","close":"2514.99","volume":"192769.39","vol_ccy":"19276.939","vol_ccy_quote":"48420240.11449","confirm":1},{"ts":1788464700000,"open":"2514.99","high":"2517.88","low":"2509.23","close":"2517.41","volume":"201444.47","vol_ccy":"20144.447","vol_ccy_quote":"50652279.10239","confirm":1},{"ts":1788465600000,"open":"2517.41","high":"2517.67","low":"2504.45","close":"2510.1","volume":"325796.02","vol_ccy":"32579.602","vol_ccy_quote":"81802152.53746","confirm":1},{"ts":1788466500000,"open":"2510.1","high":"2513.4","low":"2506","close":"2509.48","volume":"122823.02","vol_ccy":"12282.302","vol_ccy_quote":"30814756.28898","confirm":1},{"ts":1788467400000,"open":"2509.49","high":"2510.75","low":"2501.46","close":"2503","volume":"182478.99","vol_ccy":"18247.899","vol_ccy_quote":"45710959.32493","confirm":1},{"ts":1788468300000,"open":"2503.01","high":"2508.25","low":"2502.14","close":"2504.13","volume":"134945.62","vol_ccy":"13494.562","vol_ccy_quote":"33797275.91586","confirm":1},{"ts":1788469200000,"open":"2504.13","high":"2511.49","low":"2498.37","close":"2510.76","volume":"211394.6","vol_ccy":"21139.46","vol_ccy_quote":"52927855.97227","confirm":1},{"ts":1788470100000,"open":"2510.75","high":"2512.93","low":"2506.21","close":"2512.48","volume":"132775.54","vol_ccy":"13277.554","vol_ccy_quote":"33316507.16953","confirm":1},{"ts":1788471000000,"open":"2512.48","high":"2526.47","low":"2508","close":"2508.01","volume":"469126.01","vol_ccy":"46912.601","vol_ccy_quote":"118051255.91756","confirm":1},{"ts":1788471900000,"open":"2508.01","high":"2515.67","low":"2505.53","close":"2510.3","volume":"154422.69","vol_ccy":"15442.269","vol_ccy_quote":"38767307.18339","confirm":1},{"ts":1788472800000,"open":"2510.29","high":"2511.79","low":"2500.56","close":"2503.28","volume":"155024.25","vol_ccy":"15502.425","vol_ccy_quote":"38845811.6165","confirm":1},{"ts":1788473700000,"open":"2503.28","high":"2505.1","low":"2493.44","close":"2493.84","volume":"218208.45","vol_ccy":"21820.845","vol_ccy_quote":"54514557.82748","confirm":1},{"ts":1788474600000,"open":"2493.84","high":"2496.23","low":"2488.05","close":"2496.22","volume":"321975.75","vol_ccy":"32197.575","vol_ccy_quote":"80253647.26","confirm":1},{"ts":1788475500000,"open":"2496.22","high":"2500.5","low":"2495.23","close":"2495.56","volume":"131525.6","vol_ccy":"13152.56","vol_ccy_quote":"32856139.46916","confirm":1},{"ts":1788476400000,"open":"2495.56","high":"2498.2","low":"2494.04","close":"2495.69","volume":"109492.34","vol_ccy":"10949.234","vol_ccy_quote":"27331188.70167","confirm":1},{"ts":1788477300000,"open":"2495.69","high":"2500.94","low":"2494.42","close":"2500.94","volume":"120357.45","vol_ccy":"12035.745","vol_ccy_quote":"30054077.64685","confirm":1},{"ts":1788478200000,"open":"2500.94","high":"2507.32","low":"2496.7","close":"2505.57","volume":"222167.29","vol_ccy":"22216.729","vol_ccy_quote":"55624520.84194","confirm":1},{"ts":1788479100000,"open":"2505.57","high":"2508.5","low":"2502.29","close":"2506.23","volume":"114817.48","vol_ccy":"11481.748","vol_ccy_quote":"28773691.27547","confirm":1},{"ts":1788480000000,"open":"2506.23","high":"2509.05","low":"2501.72","close":"2507","volume":"214661.79","vol_ccy":"21466.179","vol_ccy_quote":"53774584.22376","confirm":1},{"ts":1788480900000,"open":"2507","high":"2511.45","low":"2503.67","close":"2505.08","volume":"176050.79","vol_ccy":"17605.079","vol_ccy_quote":"44141927.30557","confirm":1},{"ts":1788481800000,"open":"2505.08","high":"2514.97","low":"2503.54","close":"2505.54","volume":"274930.4","vol_ccy":"27493.04","vol_ccy_quote":"69006698.04445","confirm":1},{"ts":1788482700000,"open":"2505.53","high":"2506.98","low":"2499.47","close":"2500.7","volume":"285988.19","vol_ccy":"28598.819","vol_ccy_quote":"71589593.52759","confirm":1},{"ts":1788483600000,"open":"2500.69","high":"2507","low":"2495.77","close":"2503.07","volume":"230821.07","vol_ccy":"23082.107","vol_ccy_quote":"57745543.35603","confirm":1},{"ts":1788484500000,"open":"2503.07","high":"2509","low":"2501.12","close":"2503.65","volume":"175253.53","vol_ccy":"17525.353","vol_ccy_quote":"43896868.19133","confirm":1},{"ts":1788485400000,"open":"2503.65","high":"2507.81","low":"2497.36","close":"2498.74","volume":"215349.3","vol_ccy":"21534.93","vol_ccy_quote":"53857787.1007","confirm":1},{"ts":1788486300000,"open":"2498.74","high":"2507.35","low":"2497.48","close":"2505.99","volume":"157203.26","vol_ccy":"15720.326","vol_ccy_quote":"39349186.18211","confirm":1},{"ts":1788487200000,"open":"2506","high":"2506","low":"2499.12","close":"2501.79","volume":"121897.79","vol_ccy":"12189.779","vol_ccy_quote":"30488215.64047","confirm":1},{"ts":1788488100000,"open":"2501.79","high":"2504.69","low":"2497.6","close":"2498.49","volume":"123269.7","vol_ccy":"12326.97","vol_ccy_quote":"30818565.84062","confirm":1},{"ts":1788489000000,"open":"2498.5","high":"2504.13","low":"2497.04","close":"2499.71","volume":"103080.42","vol_ccy":"10308.042","vol_ccy_quote":"25779985.69665","confirm":1},{"ts":1788489900000,"open":"2499.71","high":"2507","low":"2498.46","close":"2506.98","volume":"133606.36","vol_ccy":"13360.636","vol_ccy_quote":"33431855.28501","confirm":1},{"ts":1788490800000,"open":"2506.98","high":"2516.8","low":"2506.76","close":"2510.14","volume":"506752.84","vol_ccy":"50675.284","vol_ccy_quote":"127278012.75495","confirm":1},{"ts":1788491700000,"open":"2510.13","high":"2510.82","low":"2506.28","close":"2506.39","volume":"142235.35","vol_ccy":"14223.535","vol_ccy_quote":"35678707.09091","confirm":1},{"ts":1788492600000,"open":"2506.4","high":"2508","low":"2504","close":"2505.5","volume":"130591.96","vol_ccy":"13059.196","vol_ccy_quote":"32719546.41164","confirm":1},{"ts":1788493500000,"open":"2505.5","high":"2507","low":"2504","close":"2504","volume":"75097.4","vol_ccy":"7509.74","vol_ccy_quote":"18814104.21532","confirm":1},{"ts":1788494400000,"open":"2504","high":"2506.54","low":"2501.2","close":"2506.54","volume":"121763.24","vol_ccy":"12176.324","vol_ccy_quote":"30480609.70274","confirm":1},{"ts":1788495300000,"open":"2506.53","high":"2523","low":"2505.75","close":"2522.38","volume":"710242.12","vol_ccy":"71024.212","vol_ccy_quote":"178766705.90857","confirm":1},{"ts":1788496200000,"open":"2522.38","high":"2524","low":"2510.8","close":"2511.05","volume":"445697.42","vol_ccy":"44569.742","vol_ccy_quote":"112243848.70593","confirm":1},{"ts":1788497100000,"open":"2511.05","high":"2512.58","low":"2507.15","close":"2508.43","volume":"188681.03","vol_ccy":"18868.103","vol_ccy_quote":"47342526.04665","confirm":1},{"ts":1788498000000,"open":"2508.43","high":"2514.07","low":"2505.5","close":"2510.14","volume":"311859.86","vol_ccy":"31185.986","vol_ccy_quote":"78273357.32889","confirm":1},{"ts":1788498900000,"open":"2510.14","high":"2515.48","low":"2509.62","close":"2509.72","volume":"130101.97","vol_ccy":"13010.197","vol_ccy_quote":"32692602.5889","confirm":1},{"ts":1788499800000,"open":"2509.71","high":"2511.49","low":"2506.33","close":"2511.49","volume":"190789.48","vol_ccy":"19078.948","vol_ccy_quote":"47873393.47283","confirm":1},{"ts":1788500700000,"open":"2511.48","high":"2513.2","low":"2503.5","close":"2508.06","volume":"234784.07","vol_ccy":"23478.407","vol_ccy_quote":"58853473.27467","confirm":1},{"ts":1788501600000,"open":"2508.06","high":"2518.27","low":"2506.09","close":"2513.76","volume":"204391.98","vol_ccy":"20439.198","vol_ccy_quote":"51349186.46808","confirm":1},{"ts":1788502500000,"open":"2513.75","high":"2513.76","low":"2503.29","close":"2504.51","volume":"192959.5","vol_ccy":"19295.95","vol_ccy_quote":"48393736.42122","confirm":1},{"ts":1788503400000,"open":"2504.52","high":"2507.65","low":"2498.66","close":"2507.59","volume":"327922.19","vol_ccy":"32792.219","vol_ccy_quote":"82093822.55534","confirm":1},{"ts":1788504300000,"open":"2507.6","high":"2507.83","low":"2503.25","close":"2506.71","volume":"87533.04","vol_ccy":"8753.304","vol_ccy_quote":"21932205.45873","confirm":1},{"ts":1788505200000,"open":"2506.72","high":"2515","low":"2506.36","close":"2513.9","volume":"336952.12","vol_ccy":"33695.212","vol_ccy_quote":"84654534.84379","confirm":1},{"ts":1788506100000,"open":"2513.91","high":"2514.42","low":"2508.39","close":"2510.13","volume":"178705.67","vol_ccy":"17870.567","vol_ccy_quote":"44881705.99834","confirm":1},{"ts":1788507000000,"open":"2510.14","high":"2511.64","low":"2503.86","close":"2506.09","volume":"194286.38","vol_ccy":"19428.638","vol_ccy_quote":"48705270.30473","confirm":1},{"ts":1788507900000,"open":"2506.09","high":"2507.74","low":"2503.09","close":"2503.59","volume":"211679.72","vol_ccy":"21167.972","vol_ccy_quote":"53019557.72425","confirm":1},{"ts":1788508800000,"open":"2503.59","high":"2512.3","low":"2502.41","close":"2511.82","volume":"298322.46","vol_ccy":"29832.246","vol_ccy_quote":"74799978.90256","confirm":1},{"ts":1788509700000,"open":"2511.83","high":"2516","low":"2510.48","close":"2515.53","volume":"332928.61","vol_ccy":"33292.861","vol_ccy_quote":"83675449.2398","confirm":1},{"ts":1788510600000,"open":"2515.52","high":"2521","low":"2512.39","close":"2517.67","volume":"429628.52","vol_ccy":"42962.852","vol_ccy_quote":"108164389.73498","confirm":1},{"ts":1788511500000,"open":"2517.68","high":"2539.68","low":"2515.01","close":"2526.33","volume":"1497643.67","vol_ccy":"149764.367","vol_ccy_quote":"378508686.71368","confirm":1},{"ts":1788512400000,"open":"2526.33","high":"2535.93","low":"2524.5","close":"2529","volume":"608631.74","vol_ccy":"60863.174","vol_ccy_quote":"153982091.72218","confirm":1},{"ts":1788513300000,"open":"2529","high":"2548.37","low":"2518.18","close":"2521.31","volume":"1390340.27","vol_ccy":"139034.027","vol_ccy_quote":"352190430.44783","confirm":1},{"ts":1788514200000,"open":"2521.31","high":"2532.43","low":"2518.88","close":"2528.47","volume":"362832.94","vol_ccy":"36283.294","vol_ccy_quote":"91701831.7977","confirm":1},{"ts":1788515100000,"open":"2528.48","high":"2530.24","low":"2520","close":"2520.21","volume":"274208.23","vol_ccy":"27420.823","vol_ccy_quote":"69188025.77309","confirm":1},{"ts":1788516000000,"open":"2520.2","high":"2524","low":"2515.49","close":"2518.86","volume":"252937.71","vol_ccy":"25293.771","vol_ccy_quote":"63722399.04887","confirm":1},{"ts":1788516900000,"open":"2518.87","high":"2520.98","low":"2513.01","close":"2520.22","volume":"263269.89","vol_ccy":"26326.989","vol_ccy_quote":"66246165.3078","confirm":1},{"ts":1788517800000,"open":"2520.22","high":"2527.8","low":"2518.63","close":"2526.87","volume":"260497.08","vol_ccy":"26049.708","vol_ccy_quote":"65750802.29827","confirm":1},{"ts":1788518700000,"open":"2526.87","high":"2527.22","low":"2521.38","close":"2525.4","volume":"100660.22","vol_ccy":"10066.022","vol_ccy_quote":"25411981.36832","confirm":1},{"ts":1788519600000,"open":"2525.4","high":"2525.4","low":"2519","close":"2521.58","volume":"131434.09","vol_ccy":"13143.409","vol_ccy_quote":"33143195.78268","confirm":1},{"ts":1788520500000,"open":"2521.57","high":"2526","low":"2520.6","close":"2524.45","volume":"152433.8","vol_ccy":"15243.38","vol_ccy_quote":"38471414.53254","confirm":1},{"ts":1788521400000,"open":"2524.45","high":"2526.66","low":"2522.01","close":"2524.36","volume":"176462.04","vol_ccy":"17646.204","vol_ccy_quote":"44543091.61917","confirm":1},{"ts":1788522300000,"open":"2524.35","high":"2527","low":"2521.08","close":"2521.99","volume":"121322.83","vol_ccy":"12132.283","vol_ccy_quote":"30617351.95148","confirm":1},{"ts":1788523200000,"open":"2521.98","high":"2524.82","low":"2519.7","close":"2523.56","volume":"249734.34","vol_ccy":"24973.434","vol_ccy_quote":"62981595.28856","confirm":1},{"ts":1788524100000,"open":"2523.57","high":"2531.45","low":"2518.1","close":"2529.11","volume":"310365.41","vol_ccy":"31036.541","vol_ccy_quote":"78346199.90591","confirm":1},{"ts":1788525000000,"open":"2529.1","high":"2529.1","low":"2433.13","close":"2450.24","volume":"6241580.76","vol_ccy":"624158.076","vol_ccy_quote":"1538729528.7326","confirm":1},{"ts":1788525900000,"open":"2450.24","high":"2457.53","low":"2432.51","close":"2450.32","volume":"1564284.67","vol_ccy":"156428.467","vol_ccy_quote":"382602593.99755","confirm":1},{"ts":1788526800000,"open":"2450.31","high":"2453.5","low":"2443.45","close":"2445.02","volume":"599732.98","vol_ccy":"59973.298","vol_ccy_quote":"146819549.0264","confirm":1},{"ts":1788527700000,"open":"2445.03","high":"2454.32","low":"2444","close":"2448.99","volume":"396230.47","vol_ccy":"39623.047","vol_ccy_quote":"97086182.73481","confirm":1},{"ts":1788528600000,"open":"2448.99","high":"2456","low":"2434.33","close":"2449.64","volume":"1043261.28","vol_ccy":"104326.128","vol_ccy_quote":"255080520.73852","confirm":1},{"ts":1788529500000,"open":"2449.65","high":"2463.33","low":"2446.02","close":"2451.12","volume":"801576.81","vol_ccy":"80157.681","vol_ccy_quote":"196859922.21783","confirm":1},{"ts":1788530400000,"open":"2451.11","high":"2457.5","low":"2446.13","close":"2452.9","volume":"324965.8","vol_ccy":"32496.58","vol_ccy_quote":"79677249.88469","confirm":1},{"ts":1788531300000,"open":"2452.9","high":"2454.99","low":"2442","close":"2452.59","volume":"393814.3","vol_ccy":"39381.43","vol_ccy_quote":"96454798.95996","confirm":1},{"ts":1788532200000,"open":"2452.6","high":"2457","low":"2437","close":"2442.89","volume":"546345.27","vol_ccy":"54634.527","vol_ccy_quote":"133646207.57914","confirm":1},{"ts":1788533100000,"open":"2442.88","high":"2446.67","low":"2428.03","close":"2439.14","volume":"889048.23","vol_ccy":"88904.823","vol_ccy_quote":"216692961.00047","confirm":1},{"ts":1788534000000,"open":"2439.15","high":"2447.98","low":"2436.67","close":"2447.98","volume":"376180.31","vol_ccy":"37618.031","vol_ccy_quote":"91903078.62305","confirm":1},{"ts":1788534900000,"open":"2447.97","high":"2455.3","low":"2447","close":"2453.65","volume":"284087.66","vol_ccy":"28408.766","vol_ccy_quote":"69637805.65088","confirm":1},{"ts":1788535800000,"open":"2453.66","high":"2457.65","low":"2451.28","close":"2454.9","volume":"231001.08","vol_ccy":"23100.108","vol_ccy_quote":"56697401.15904","confirm":1},{"ts":1788536700000,"open":"2454.91","high":"2455.09","low":"2448.88","close":"2451","volume":"202819.63","vol_ccy":"20281.963","vol_ccy_quote":"49738444.75988","confirm":1},{"ts":1788537600000,"open":"2451","high":"2453.48","low":"2449.24","close":"2449.64","volume":"131785.7","vol_ccy":"13178.57","vol_ccy_quote":"32299047.48013","confirm":1},{"ts":1788538500000,"open":"2449.64","high":"2453.29","low":"2449.3","close":"2453.18","volume":"125041.32","vol_ccy":"12504.132","vol_ccy_quote":"30650006.56128","confirm":1},{"ts":1788539400000,"open":"2453.17","high":"2461.38","low":"2452.98","close":"2460","volume":"347469.69","vol_ccy":"34746.969","vol_ccy_quote":"85404106.32274","confirm":1},{"ts":1788540300000,"open":"2460","high":"2463.62","low":"2457.8","close":"2459.22","volume":"225842.63","vol_ccy":"22584.263","vol_ccy_quote":"55565843.87358","confirm":1},{"ts":1788541200000,"open":"2459.19","high":"2459.78","low":"2449.03","close":"2450.79","volume":"221802.44","vol_ccy":"22180.244","vol_ccy_quote":"54437896.44514","confirm":1},{"ts":1788542100000,"open":"2450.79","high":"2451","low":"2445","close":"2446.63","volume":"229037.31","vol_ccy":"22903.731","vol_ccy_quote":"56083945.91196","confirm":1},{"ts":1788543000000,"open":"2446.64","high":"2449.26","low":"2443.48","close":"2445.94","volume":"187735.63","vol_ccy":"18773.563","vol_ccy_quote":"45927131.53835","confirm":1},{"ts":1788543900000,"open":"2445.94","high":"2446.24","low":"2441.87","close":"2444.16","volume":"166344.74","vol_ccy":"16634.474","vol_ccy_quote":"40651834.52046","confirm":1},{"ts":1788544800000,"open":"2444.15","high":"2449.11","low":"2443.63","close":"2444.16","volume":"118553.59","vol_ccy":"11855.359","vol_ccy_quote":"29007987.1646","confirm":1},{"ts":1788545700000,"open":"2444.16","high":"2448.49","low":"2444.15","close":"2447.19","volume":"55929.09","vol_ccy":"5592.909","vol_ccy_quote":"13686512.48232","confirm":1},{"ts":1788546600000,"open":"2447.19","high":"2451.36","low":"2447.19","close":"2450","volume":"72861.46","vol_ccy":"7286.146","vol_ccy_quote":"17847043.58368","confirm":1},{"ts":1788547500000,"open":"2450.01","high":"2450.65","low":"2448","close":"2449.42","volume":"62651.3","vol_ccy":"6265.13","vol_ccy_quote":"15343867.32596","confirm":1},{"ts":1788548400000,"open":"2449.42","high":"2454.24","low":"2449.42","close":"2453.11","volume":"75893.45","vol_ccy":"7589.345","vol_ccy_quote":"18612678.13082","confirm":1},{"ts":1788549300000,"open":"2453.1","high":"2456.53","low":"2452.56","close":"2456.18","volume":"63365.39","vol_ccy":"6336.539","vol_ccy_quote":"15556366.73353","confirm":1},{"ts":1788550200000,"open":"2456.18","high":"2456.18","low":"2452.48","close":"2453.76","volume":"61083.84","vol_ccy":"6108.384","vol_ccy_quote":"14991012.47535","confirm":1},{"ts":1788551100000,"open":"2453.76","high":"2456","low":"2452.58","close":"2454.8","volume":"114830.81","vol_ccy":"11483.081","vol_ccy_quote":"28186768.05128","confirm":1},{"ts":1788552000000,"open":"2454.81","high":"2457.99","low":"2451.49","close":"2452.56","volume":"75492.18","vol_ccy":"7549.218","vol_ccy_quote":"18531926.00437","confirm":1},{"ts":1788552900000,"open":"2452.57","high":"2456.32","low":"2451.64","close":"2452.18","volume":"54395.53","vol_ccy":"5439.553","vol_ccy_quote":"13346142.89815","confirm":1},{"ts":1788553800000,"open":"2452.18","high":"2453.85","low":"2451.06","close":"2452.95","volume":"51435.78","vol_ccy":"5143.578","vol_ccy_quote":"12613947.6459","confirm":1},{"ts":1788554700000,"open":"2452.96","high":"2454.5","low":"2449.6","close":"2450.39","volume":"61745.5","vol_ccy":"6174.55","vol_ccy_quote":"15135481.2744","confirm":1},{"ts":1788555600000,"open":"2450.38","high":"2453.88","low":"2449.52","close":"2452.41","volume":"62780.67","vol_ccy":"6278.067","vol_ccy_quote":"15391992.2015","confirm":1},{"ts":1788556500000,"open":"2452.41","high":"2454.18","low":"2451.07","close":"2451.69","volume":"33811.27","vol_ccy":"3381.127","vol_ccy_quote":"8293796.69515","confirm":1},{"ts":1788557400000,"open":"2451.68","high":"2455.76","low":"2451.46","close":"2455.38","volume":"58340.46","vol_ccy":"5834.046","vol_ccy_quote":"14319424.53946","confirm":1},{"ts":1788558300000,"open":"2455.41","high":"2455.92","low":"2448.54","close":"2450.67","volume":"72944.23","vol_ccy":"7294.423","vol_ccy_quote":"17886569.37098","confirm":1},{"ts":1788559200000,"open":"2450.67","high":"2453.29","low":"2450.31","close":"2451.81","volume":"38154.35","vol_ccy":"3815.435","vol_ccy_quote":"9355381.80069","confirm":1},{"ts":1788560100000,"open":"2451.81","high":"2452.01","low":"2450","close":"2451.6","volume":"26419.25","vol_ccy":"2641.925","vol_ccy_quote":"6475486.32339","confirm":1},{"ts":1788561000000,"open":"2451.61","high":"2453.33","low":"2451.12","close":"2451.12","volume":"27831.6","vol_ccy":"2783.16","vol_ccy_quote":"6824880.34299","confirm":1},{"ts":1788561900000,"open":"2451.12","high":"2451.47","low":"2449.52","close":"2450.07","volume":"39732.16","vol_ccy":"3973.216","vol_ccy_quote":"9735873.76965","confirm":1},{"ts":1788562800000,"open":"2450.08","high":"2450.87","low":"2449","close":"2449.65","volume":"24181.84","vol_ccy":"2418.184","vol_ccy_quote":"5924095.85985","confirm":1},{"ts":1788563700000,"open":"2449.66","high":"2454.19","low":"2449.48","close":"2452.74","volume":"47374.69","vol_ccy":"4737.469","vol_ccy_quote":"11617993.10652","confirm":1},{"ts":1788564600000,"open":"2452.75","high":"2452.83","low":"2451.5","close":"2452.58","volume":"15151.83","vol_ccy":"1515.183","vol_ccy_quote":"3715576.86276","confirm":1},{"ts":1788565500000,"open":"2452.58","high":"2455.11","low":"2452.57","close":"2454.98","volume":"55700.43","vol_ccy":"5570.043","vol_ccy_quote":"13670595.29336","confirm":1},{"ts":1788566400000,"open":"2454.98","high":"2455.88","low":"2452.55","close":"2453.55","volume":"60408.25","vol_ccy":"6040.825","vol_ccy_quote":"14824268.14641","confirm":1},{"ts":1788567300000,"open":"2453.55","high":"2453.56","low":"2451.66","close":"2452.11","volume":"31954.21","vol_ccy":"3195.421","vol_ccy_quote":"7836551.0823","confirm":1},{"ts":1788568200000,"open":"2452.11","high":"2454.84","low":"2450.92","close":"2453.14","volume":"54166.93","vol_ccy":"5416.693","vol_ccy_quote":"13289284.18038","confirm":1},{"ts":1788569100000,"open":"2453.14","high":"2454.22","low":"2450.6","close":"2451.16","volume":"72654.76","vol_ccy":"7265.476","vol_ccy_quote":"17815732.37789","confirm":1},{"ts":1788570000000,"open":"2451.16","high":"2454.83","low":"2450.33","close":"2452.38","volume":"90102.91","vol_ccy":"9010.291","vol_ccy_quote":"22104330.31172","confirm":1},{"ts":1788570900000,"open":"2452.39","high":"2455","low":"2451.5","close":"2454.99","volume":"64661.73","vol_ccy":"6466.173","vol_ccy_quote":"15862774.48263","confirm":1},{"ts":1788571800000,"open":"2455","high":"2455","low":"2452.3","close":"2452.77","volume":"38173.22","vol_ccy":"3817.322","vol_ccy_quote":"9365330.14478","confirm":1},{"ts":1788572700000,"open":"2452.77","high":"2453.97","low":"2450.91","close":"2450.91","volume":"54420.24","vol_ccy":"5442.024","vol_ccy_quote":"13344766.55715","confirm":1},{"ts":1788573600000,"open":"2450.9","high":"2451.71","low":"2449","close":"2451.03","volume":"98593.77","vol_ccy":"9859.377","vol_ccy_quote":"24156923.03684","confirm":1},{"ts":1788574500000,"open":"2451.02","high":"2452.18","low":"2449.39","close":"2449.81","volume":"40227.4","vol_ccy":"4022.74","vol_ccy_quote":"9859670.85785","confirm":1},{"ts":1788575400000,"open":"2449.81","high":"2452","low":"2449.26","close":"2451.89","volume":"33760.48","vol_ccy":"3376.048","vol_ccy_quote":"8273759.3247","confirm":1},{"ts":1788576300000,"open":"2451.89","high":"2452.48","low":"2449.35","close":"2452.38","volume":"71528.52","vol_ccy":"7152.852","vol_ccy_quote":"17529624.55272","confirm":1},{"ts":1788577200000,"open":"2452.39","high":"2452.39","low":"2450.06","close":"2451.42","volume":"26936.02","vol_ccy":"2693.602","vol_ccy_quote":"6602364.93035","confirm":1},{"ts":1788578100000,"open":"2451.42","high":"2453.91","low":"2451.17","close":"2452.48","volume":"57444.21","vol_ccy":"5744.421","vol_ccy_quote":"14086233.82281","confirm":1},{"ts":1788579000000,"open":"2452.47","high":"2454.8","low":"2452.09","close":"2452.91","volume":"61041.84","vol_ccy":"6104.184","vol_ccy_quote":"14976599.39027","confirm":1},{"ts":1788579900000,"open":"2452.92","high":"2453.38","low":"2451.31","close":"2451.55","volume":"31125.9","vol_ccy":"3112.59","vol_ccy_quote":"7632682.2097","confirm":1},{"ts":1788580800000,"open":"2451.54","high":"2451.9","low":"2449.55","close":"2450.09","volume":"87183.75","vol_ccy":"8718.375","vol_ccy_quote":"21365038.88015","confirm":1},{"ts":1788581700000,"open":"2450.09","high":"2451.73","low":"2449.91","close":"2451.45","volume":"49438.5","vol_ccy":"4943.85","vol_ccy_quote":"12117606.92435","confirm":1},{"ts":1788582600000,"open":"2451.46","high":"2451.53","low":"2449.28","close":"2450.13","volume":"42191.54","vol_ccy":"4219.154","vol_ccy_quote":"10336920.30029","confirm":1},{"ts":1788583500000,"open":"2450.13","high":"2450.6","low":"2447.39","close":"2448.21","volume":"112122.89","vol_ccy":"11212.289","vol_ccy_quote":"27456646.06836","confirm":1},{"ts":1788584400000,"open":"2448.21","high":"2449.33","low":"2443.61","close":"2449.16","volume":"297717.54","vol_ccy":"29771.754","vol_ccy_quote":"72819911.95619","confirm":1},{"ts":1788585300000,"open":"2449.17","high":"2450.29","low":"2447.63","close":"2450.28","volume":"43053.71","vol_ccy":"4305.371","vol_ccy_quote":"10544091.82157","confirm":1},{"ts":1788586200000,"open":"2450.29","high":"2451.34","low":"2448.84","close":"2448.95","volume":"50479.92","vol_ccy":"5047.992","vol_ccy_quote":"12367766.77164","confirm":1},{"ts":1788587100000,"open":"2448.95","high":"2450.87","low":"2447.66","close":"2450","volume":"65519.54","vol_ccy":"6551.954","vol_ccy_quote":"16050164.09572","confirm":1},{"ts":1788588000000,"open":"2450","high":"2451.97","low":"2449.49","close":"2450.65","volume":"57058.72","vol_ccy":"5705.872","vol_ccy_quote":"13983043.66008","confirm":1},{"ts":1788588900000,"open":"2450.64","high":"2451","low":"2450","close":"2450.27","volume":"23362.38","vol_ccy":"2336.238","vol_ccy_quote":"5724870.25707","confirm":1},{"ts":1788589800000,"open":"2450.27","high":"2453.8","low":"2450.23","close":"2451.5","volume":"105491.85","vol_ccy":"10549.185","vol_ccy_quote":"25868362.01636","confirm":1},{"ts":1788590700000,"open":"2451.49","high":"2452.67","low":"2451.42","close":"2452.31","volume":"34164.53","vol_ccy":"3416.453","vol_ccy_quote":"8376728.25035","confirm":1},{"ts":1788591600000,"open":"2452.31","high":"2453.82","low":"2452","close":"2453.82","volume":"70695.39","vol_ccy":"7069.539","vol_ccy_quote":"17342178.89373","confirm":1},{"ts":1788592500000,"open":"2453.81","high":"2456.99","low":"2452.49","close":"2455.34","volume":"114573.7","vol_ccy":"11457.37","vol_ccy_quote":"28125500.6193","confirm":1},{"ts":1788593400000,"open":"2455.33","high":"2457.95","low":"2454.75","close":"2457.08","volume":"152175.34","vol_ccy":"15217.534","vol_ccy_quote":"37384194.6897","confirm":1},{"ts":1788594300000,"open":"2457.08","high":"2457.73","low":"2455.21","close":"2456.01","volume":"137269.4","vol_ccy":"13726.94","vol_ccy_quote":"33720790.28894","confirm":1},{"ts":1788595200000,"open":"2456.01","high":"2456.2","low":"2453.5","close":"2453.81","volume":"92502.72","vol_ccy":"9250.272","vol_ccy_quote":"22707086.08888","confirm":1},{"ts":1788596100000,"open":"2453.82","high":"2455.95","low":"2452.02","close":"2453.94","volume":"73257.43","vol_ccy":"7325.743","vol_ccy_quote":"17976270.40526","confirm":1},{"ts":1788597000000,"open":"2453.94","high":"2454.34","low":"2451.66","close":"2454.01","volume":"49238.66","vol_ccy":"4923.866","vol_ccy_quote":"12078611.15363","confirm":1},{"ts":1788597900000,"open":"2454.01","high":"2455.95","low":"2452.53","close":"2455.6","volume":"48766.22","vol_ccy":"4876.622","vol_ccy_quote":"11970028.97293","confirm":1},{"ts":1788598800000,"open":"2455.59","high":"2458.88","low":"2455.42","close":"2457.8","volume":"96803.42","vol_ccy":"9680.342","vol_ccy_quote":"23788246.55626","confirm":1},{"ts":1788599700000,"open":"2457.8","high":"2457.81","low":"2456.17","close":"2456.75","volume":"75587.88","vol_ccy":"7558.788","vol_ccy_quote":"18569970.42332","confirm":1},{"ts":1788600600000,"open":"2456.75","high":"2458.85","low":"2456.41","close":"2458.78","volume":"93579.26","vol_ccy":"9357.926","vol_ccy_quote":"22997679.27205","confirm":1},{"ts":1788601500000,"open":"2458.77","high":"2459","low":"2457.16","close":"2457.23","volume":"52557.77","vol_ccy":"5255.777","vol_ccy_quote":"12920226.61521","confirm":1},{"ts":1788602400000,"open":"2457.23","high":"2457.42","low":"2456.15","close":"2456.16","volume":"31331.74","vol_ccy":"3133.174","vol_ccy_quote":"7697620.57285","confirm":1},{"ts":1788603300000,"open":"2456.15","high":"2456.43","low":"2453.54","close":"2453.55","volume":"83316.56","vol_ccy":"8331.656","vol_ccy_quote":"20453344.55959","confirm":1},{"ts":1788604200000,"open":"2453.55","high":"2455.64","low":"2452.74","close":"2454.17","volume":"66990.23","vol_ccy":"6699.023","vol_ccy_quote":"16440375.17609","confirm":1},{"ts":1788605100000,"open":"2454.17","high":"2454.62","low":"2453","close":"2453.1","volume":"37627.49","vol_ccy":"3762.749","vol_ccy_quote":"9233847.27298","confirm":1},{"ts":1788606000000,"open":"2453.09","high":"2454.58","low":"2452.71","close":"2453.3","volume":"44695.65","vol_ccy":"4469.565","vol_ccy_quote":"10966222.40031","confirm":1},{"ts":1788606900000,"open":"2453.3","high":"2453.3","low":"2451.95","close":"2452.8","volume":"36749.13","vol_ccy":"3674.913","vol_ccy_quote":"9012348.18791","confirm":1},{"ts":1788607800000,"open":"2452.8","high":"2453.34","low":"2452.3","close":"2452.68","volume":"24674.11","vol_ccy":"2467.411","vol_ccy_quote":"6052320.7929","confirm":1},{"ts":1788608700000,"open":"2452.68","high":"2455.12","low":"2452.29","close":"2452.88","volume":"58471.31","vol_ccy":"5847.131","vol_ccy_quote":"14346860.43167","confirm":1},{"ts":1788609600000,"open":"2452.88","high":"2454.86","low":"2452.87","close":"2454.19","volume":"27335.64","vol_ccy":"2733.564","vol_ccy_quote":"6708559.18336","confirm":1},{"ts":1788610500000,"open":"2454.18","high":"2454.5","low":"2453.66","close":"2453.76","volume":"32652.78","vol_ccy":"3265.278","vol_ccy_quote":"8012967.30547","confirm":1},{"ts":1788611400000,"open":"2453.76","high":"2458.87","low":"2452.27","close":"2458.03","volume":"129879.63","vol_ccy":"12987.963","vol_ccy_quote":"31909830.25514","confirm":1},{"ts":1788612300000,"open":"2458.03","high":"2462.03","low":"2456.73","close":"2457.48","volume":"257733.66","vol_ccy":"25773.366","vol_ccy_quote":"63373302.13761","confirm":1},{"ts":1788613200000,"open":"2457.49","high":"2459.91","low":"2456.67","close":"2458.18","volume":"59320.36","vol_ccy":"5932.036","vol_ccy_quote":"14580214.55159","confirm":1},{"ts":1788614100000,"open":"2458.19","high":"2460.75","low":"2456.5","close":"2458.48","volume":"91741.1","vol_ccy":"9174.11","vol_ccy_quote":"22557008.62599","confirm":1},{"ts":1788615000000,"open":"2458.48","high":"2459.2","low":"2454.3","close":"2455.5","volume":"116710.92","vol_ccy":"11671.092","vol_ccy_quote":"28672077.1699","confirm":1},{"ts":1788615900000,"open":"2455.5","high":"2456.26","low":"2448","close":"2453.02","volume":"289456.3","vol_ccy":"28945.63","vol_ccy_quote":"70957652.44542","confirm":1},{"ts":1788616800000,"open":"2453.02","high":"2455.12","low":"2452.5","close":"2453.99","volume":"63748.76","vol_ccy":"6374.876","vol_ccy_quote":"15643859.06427","confirm":1},{"ts":1788617700000,"open":"2453.99","high":"2455.92","low":"2453","close":"2455.85","volume":"44369.35","vol_ccy":"4436.935","vol_ccy_quote":"10890510.3204","confirm":1},{"ts":1788618600000,"open":"2455.84","high":"2456.87","low":"2454.71","close":"2454.9","volume":"54625.18","vol_ccy":"5462.518","vol_ccy_quote":"13416536.97811","confirm":1},{"ts":1788619500000,"open":"2454.9","high":"2457.74","low":"2454.05","close":"2456.06","volume":"42269.75","vol_ccy":"4226.975","vol_ccy_quote":"10382430.72867","confirm":1},{"ts":1788620400000,"open":"2456.06","high":"2458.49","low":"2455.46","close":"2457.72","volume":"57523.41","vol_ccy":"5752.341","vol_ccy_quote":"14134736.995","confirm":1},{"ts":1788621300000,"open":"2457.72","high":"2458.7","low":"2454.63","close":"2456.23","volume":"88699.99","vol_ccy":"8869.999","vol_ccy_quote":"21795443.77521","confirm":1},{"ts":1788622200000,"open":"2456.23","high":"2458.57","low":"2456.23","close":"2457.28","volume":"30278.63","vol_ccy":"3027.863","vol_ccy_quote":"7440904.71426","confirm":1},{"ts":1788623100000,"open":"2457.27","high":"2458.7","low":"2456.84","close":"2458.48","volume":"39252.05","vol_ccy":"3925.205","vol_ccy_quote":"9647477.4854","confirm":1},{"ts":1788624000000,"open":"2458.48","high":"2459.27","low":"2457.52","close":"2458.36","volume":"47675.52","vol_ccy":"4767.552","vol_ccy_quote":"11721423.29149","confirm":1},{"ts":1788624900000,"open":"2458.36","high":"2462.64","low":"2458.23","close":"2462.2","volume":"121872.89","vol_ccy":"12187.289","vol_ccy_quote":"29988636.50866","confirm":1},{"ts":1788625800000,"open":"2462.21","high":"2468.78","low":"2462.2","close":"2464.99","volume":"454685.06","vol_ccy":"45468.506","vol_ccy_quote":"112124706.86121","confirm":1},{"ts":1788626700000,"open":"2464.99","high":"2473.16","low":"2464.88","close":"2469.86","volume":"442215.15","vol_ccy":"44221.515","vol_ccy_quote":"109238459.04854","confirm":1},{"ts":1788627600000,"open":"2469.86","high":"2483.18","low":"2469.77","close":"2479.2","volume":"675488.21","vol_ccy":"67548.821","vol_ccy_quote":"167322837.88099","confirm":1},{"ts":1788628500000,"open":"2479.19","high":"2480.62","low":"2474.43","close":"2476.71","volume":"216909.81","vol_ccy":"21690.981","vol_ccy_quote":"53736049.47974","confirm":1},{"ts":1788629400000,"open":"2476.7","high":"2484.99","low":"2474.1","close":"2475.99","volume":"248912.41","vol_ccy":"24891.241","vol_ccy_quote":"61700214.04328","confirm":1},{"ts":1788630300000,"open":"2475.99","high":"2481","low":"2475.64","close":"2479.95","volume":"107845.73","vol_ccy":"10784.573","vol_ccy_quote":"26728136.47252","confirm":1},{"ts":1788631200000,"open":"2479.96","high":"2480.99","low":"2476.09","close":"2477.41","volume":"118760.39","vol_ccy":"11876.039","vol_ccy_quote":"29435750.33425","confirm":1},{"ts":1788632100000,"open":"2477.41","high":"2478.38","low":"2475.3","close":"2475.3","volume":"95280.53","vol_ccy":"9528.053","vol_ccy_quote":"23602729.64993","confirm":1},{"ts":1788633000000,"open":"2475.3","high":"2478.54","low":"2474.91","close":"2476.54","volume":"71212.99","vol_ccy":"7121.299","vol_ccy_quote":"17633780.9334","confirm":1},{"ts":1788633900000,"open":"2476.53","high":"2479.33","low":"2475.12","close":"2479.27","volume":"40967.75","vol_ccy":"4096.775","vol_ccy_quote":"10148780.44459","confirm":1},{"ts":1788634800000,"open":"2479.26","high":"2479.27","low":"2474.64","close":"2476.99","volume":"52563.92","vol_ccy":"5256.392","vol_ccy_quote":"13019081.80148","confirm":1},{"ts":1788635700000,"open":"2476.99","high":"2481.59","low":"2476.18","close":"2478.5","volume":"66055.53","vol_ccy":"6605.553","vol_ccy_quote":"16377928.5551","confirm":1},{"ts":1788636600000,"open":"2478.51","high":"2480.12","low":"2472.21","close":"2476.15","volume":"135456.21","vol_ccy":"13545.621","vol_ccy_quote":"33528108.85702","confirm":1},{"ts":1788637500000,"open":"2476.15","high":"2477.15","low":"2471.51","close":"2476.21","volume":"120198.09","vol_ccy":"12019.809","vol_ccy_quote":"29744739.91825","confirm":1},{"ts":1788638400000,"open":"2476.21","high":"2482.88","low":"2474.02","close":"2478.25","volume":"152729.99","vol_ccy":"15272.999","vol_ccy_quote":"37861658.70807","confirm":1},{"ts":1788639300000,"open":"2478.24","high":"2478.5","low":"2473.93","close":"2475.5","volume":"146017.64","vol_ccy":"14601.764","vol_ccy_quote":"36160316.97949","confirm":1},{"ts":1788640200000,"open":"2475.51","high":"2478.4","low":"2473.85","close":"2478.39","volume":"96073.27","vol_ccy":"9607.327","vol_ccy_quote":"23783071.25093","confirm":1},{"ts":1788641100000,"open":"2478.4","high":"2479.33","low":"2475.42","close":"2476.29","volume":"63528.6","vol_ccy":"6352.86","vol_ccy_quote":"15740334.068","confirm":1},{"ts":1788642000000,"open":"2476.28","high":"2477.06","low":"2475.45","close":"2476.06","volume":"25694.58","vol_ccy":"2569.458","vol_ccy_quote":"6363176.22818","confirm":1},{"ts":1788642900000,"open":"2476.06","high":"2480.7","low":"2475.58","close":"2480.02","volume":"58266.32","vol_ccy":"5826.632","vol_ccy_quote":"14444301.45109","confirm":1},{"ts":1788643800000,"open":"2480.02","high":"2493.38","low":"2479.65","close":"2490.32","volume":"371676.54","vol_ccy":"37167.654","vol_ccy_quote":"92480427.10623","confirm":1},{"ts":1788644700000,"open":"2490.31","high":"2490.31","low":"2487.11","close":"2488","volume":"104535.07","vol_ccy":"10453.507","vol_ccy_quote":"26016854.29712","confirm":1},{"ts":1788645600000,"open":"2488","high":"2490","low":"2483.33","close":"2486.2","volume":"85777.91","vol_ccy":"8577.791","vol_ccy_quote":"21328947.42484","confirm":1},{"ts":1788646500000,"open":"2486.21","high":"2487.49","low":"2477.76","close":"2479.64","volume":"117141.88","vol_ccy":"11714.188","vol_ccy_quote":"29071145.3945","confirm":1},{"ts":1788647400000,"open":"2479.64","high":"2483.46","low":"2479.6","close":"2480.68","volume":"100862.29","vol_ccy":"10086.229","vol_ccy_quote":"25030666.90012","confirm":1},{"ts":1788648300000,"open":"2480.68","high":"2480.93","low":"2478.58","close":"2479.68","volume":"56814.34","vol_ccy":"5681.434","vol_ccy_quote":"14088034.81423","confirm":1},{"ts":1788649200000,"open":"2479.67","high":"2479.82","low":"2476.92","close":"2477.67","volume":"66931.31","vol_ccy":"6693.131","vol_ccy_quote":"16586066.31166","confirm":1},{"ts":1788650100000,"open":"2477.66","high":"2481.3","low":"2477","close":"2479.56","volume":"64782.21","vol_ccy":"6478.221","vol_ccy_quote":"16060734.21989","confirm":1},{"ts":1788651000000,"open":"2479.55","high":"2482.5","low":"2475.79","close":"2479.51","volume":"118516.89","vol_ccy":"11851.689","vol_ccy_quote":"29382827.86711","confirm":1},{"ts":1788651900000,"open":"2479.51","high":"2482.2","low":"2477.94","close":"2479.07","volume":"88751.55","vol_ccy":"8875.155","vol_ccy_quote":"22010427.68836","confirm":1},{"ts":1788652800000,"open":"2479.07","high":"2480.49","low":"2478.02","close":"2480.48","volume":"32532.64","vol_ccy":"3253.264","vol_ccy_quote":"8064848.88409","confirm":1},{"ts":1788653700000,"open":"2480.49","high":"2487.76","low":"2480.24","close":"2485.77","volume":"91256.98","vol_ccy":"9125.698","vol_ccy_quote":"22668227.23892","confirm":1},{"ts":1788654600000,"open":"2485.77","high":"2488.8","low":"2483.92","close":"2486.23","volume":"147442.77","vol_ccy":"14744.277","vol_ccy_quote":"36659181.92612","confirm":1},{"ts":1788655500000,"open":"2486.24","high":"2491.55","low":"2485.54","close":"2488.94","volume":"135872.71","vol_ccy":"13587.271","vol_ccy_quote":"33814384.91192","confirm":1},{"ts":1788656400000,"open":"2488.95","high":"2498.77","low":"2487.89","close":"2496.22","volume":"529266.76","vol_ccy":"52926.676","vol_ccy_quote":"132022670.9667","confirm":1},{"ts":1788657300000,"open":"2496.21","high":"2496.21","low":"2490.04","close":"2492.57","volume":"166381.14","vol_ccy":"16638.114","vol_ccy_quote":"41477407.89415","confirm":1},{"ts":1788658200000,"open":"2492.56","high":"2507.58","low":"2492.5","close":"2500.6","volume":"543725.64","vol_ccy":"54372.564","vol_ccy_quote":"136015282.61396","confirm":1},{"ts":1788659100000,"open":"2500.6","high":"2506.38","low":"2499.67","close":"2504.49","volume":"279733.42","vol_ccy":"27973.342","vol_ccy_quote":"70023921.57971","confirm":1},{"ts":1788660000000,"open":"2504.5","high":"2511.85","low":"2500.2","close":"2505.99","volume":"463466.96","vol_ccy":"46346.696","vol_ccy_quote":"116138667.67365","confirm":1},{"ts":1788660900000,"open":"2506","high":"2506.81","low":"2500.55","close":"2501.01","volume":"187174.68","vol_ccy":"18717.468","vol_ccy_quote":"46839367.71365","confirm":1},{"ts":1788661800000,"open":"2501.01","high":"2503.71","low":"2500.06","close":"2501.35","volume":"109122.24","vol_ccy":"10912.224","vol_ccy_quote":"27297617.95909","confirm":1},{"ts":1788662700000,"open":"2501.35","high":"2503","low":"2500.16","close":"2502.27","volume":"74719.79","vol_ccy":"7471.979","vol_ccy_quote":"18688765.22569","confirm":1},{"ts":1788663600000,"open":"2502.26","high":"2504.99","low":"2500.24","close":"2504.41","volume":"85709.84","vol_ccy":"8570.984","vol_ccy_quote":"21450345.2987","confirm":1},{"ts":1788664500000,"open":"2504.4","high":"2506.15","low":"2499.1","close":"2500.59","volume":"175659.48","vol_ccy":"17565.948","vol_ccy_quote":"43969237.90886","confirm":1},{"ts":1788665400000,"open":"2500.59","high":"2513.96","low":"2500.59","close":"2511.75","volume":"353742.61","vol_ccy":"35374.261","vol_ccy_quote":"88758546.48279","confirm":1},{"ts":1788666300000,"open":"2511.75","high":"2513.47","low":"2506.13","close":"2508.64","volume":"192926.51","vol_ccy":"19292.651","vol_ccy_quote":"48407712.13149","confirm":1},{"ts":1788667200000,"open":"2508.63","high":"2508.94","low":"2505.37","close":"2506.14","volume":"85250.32","vol_ccy":"8525.032","vol_ccy_quote":"21373580.13903","confirm":1},{"ts":1788668100000,"open":"2506.14","high":"2507.07","low":"2496.55","close":"2502.1","volume":"297710.55","vol_ccy":"29771.055","vol_ccy_quote":"74456375.33331","confirm":1},{"ts":1788669000000,"open":"2502.09","high":"2503.1","low":"2500.16","close":"2502.86","volume":"81025.21","vol_ccy":"8102.521","vol_ccy_quote":"20269669.91314","confirm":1},{"ts":1788669900000,"open":"2502.87","high":"2504.79","low":"2501.21","close":"2503.29","volume":"92670.55","vol_ccy":"9267.055","vol_ccy_quote":"23196616.91215","confirm":1},{"ts":1788670800000,"open":"2503.29","high":"2505.23","low":"2501.12","close":"2501.28","volume":"100074.75","vol_ccy":"10007.475","vol_ccy_quote":"25052456.62594","confirm":1},{"ts":1788671700000,"open":"2501.28","high":"2505.85","low":"2500.06","close":"2504.07","volume":"155032.2","vol_ccy":"15503.22","vol_ccy_quote":"38800341.81232","confirm":1},{"ts":1788672600000,"open":"2504.07","high":"2523.42","low":"2504.07","close":"2515","volume":"788980.38","vol_ccy":"78898.038","vol_ccy_quote":"198552965.20938","confirm":1},{"ts":1788673500000,"open":"2514.99","high":"2516.65","low":"2509.38","close":"2512.59","volume":"201508.33","vol_ccy":"20150.833","vol_ccy_quote":"50642609.74646","confirm":1},{"ts":1788674400000,"open":"2512.59","high":"2512.59","low":"2508.24","close":"2508.36","volume":"90965.15","vol_ccy":"9096.515","vol_ccy_quote":"22832357.97564","confirm":1},{"ts":1788675300000,"open":"2508.37","high":"2509","low":"2505","close":"2505.55","volume":"136831.86","vol_ccy":"13683.186","vol_ccy_quote":"34297027.23583","confirm":1},{"ts":1788676200000,"open":"2505.55","high":"2507.96","low":"2504.65","close":"2507.8","volume":"141117.28","vol_ccy":"14111.728","vol_ccy_quote":"35366325.75962","confirm":1},{"ts":1788677100000,"open":"2507.79","high":"2508.11","low":"2502.27","close":"2504.85","volume":"126032.72","vol_ccy":"12603.272","vol_ccy_quote":"31571796.94709","confirm":1},{"ts":1788678000000,"open":"2504.85","high":"2506.74","low":"2482","close":"2488.59","volume":"864450.74","vol_ccy":"86445.074","vol_ccy_quote":"215356672.51216","confirm":1},{"ts":1788678900000,"open":"2488.6","high":"2498.53","low":"2488.59","close":"2494.59","volume":"363151.31","vol_ccy":"36315.131","vol_ccy_quote":"90602001.49829","confirm":1},{"ts":1788679800000,"open":"2494.58","high":"2495.7","low":"2491.25","close":"2494.87","volume":"169482.33","vol_ccy":"16948.233","vol_ccy_quote":"42255498.95776","confirm":1},{"ts":1788680700000,"open":"2494.86","high":"2497.28","low":"2493.99","close":"2495.71","volume":"87207.22","vol_ccy":"8720.722","vol_ccy_quote":"21760310.74308","confirm":1},{"ts":1788681600000,"open":"2495.71","high":"2498.89","low":"2494","close":"2497.61","volume":"117143.81","vol_ccy":"11714.381","vol_ccy_quote":"29247884.50184","confirm":1},{"ts":1788682500000,"open":"2497.6","high":"2498","low":"2493.99","close":"2494","volume":"66657.56","vol_ccy":"6665.756","vol_ccy_quote":"16631910.50011","confirm":1},{"ts":1788683400000,"open":"2493.99","high":"2494","low":"2490.94","close":"2492.78","volume":"119854.55","vol_ccy":"11985.455","vol_ccy_quote":"29878140.83863","confirm":1},{"ts":1788684300000,"open":"2492.78","high":"2496.47","low":"2490.63","close":"2494.75","volume":"121573.39","vol_ccy":"12157.339","vol_ccy_quote":"30315218.84171","confirm":1},{"ts":1788685200000,"open":"2494.74","high":"2498.51","low":"2492.89","close":"2497.99","volume":"133447.2","vol_ccy":"13344.72","vol_ccy_quote":"33304257.09913","confirm":1},{"ts":1788686100000,"open":"2498","high":"2502.95","low":"2497","close":"2501.17","volume":"222075.82","vol_ccy":"22207.582","vol_ccy_quote":"55528571.84644","confirm":1},{"ts":1788687000000,"open":"2501.16","high":"2502.65","low":"2492.53","close":"2495.15","volume":"171576.76","vol_ccy":"17157.676","vol_ccy_quote":"42857539.46487","confirm":1},{"ts":1788687900000,"open":"2495.16","high":"2498.38","low":"2494.7","close":"2497.92","volume":"73134.79","vol_ccy":"7313.479","vol_ccy_quote":"18257527.64742","confirm":1},{"ts":1788688800000,"open":"2497.92","high":"2501.3","low":"2497.29","close":"2497.68","volume":"116310.3","vol_ccy":"11631.03","vol_ccy_quote":"29066521.8854","confirm":1},{"ts":1788689700000,"open":"2497.67","high":"2499.19","low":"2497","close":"2497.02","volume":"60843.53","vol_ccy":"6084.353","vol_ccy_quote":"15199683.91954","confirm":1},{"ts":1788690600000,"open":"2497.02","high":"2499.6","low":"2496.63","close":"2499.6","volume":"55380.3","vol_ccy":"5538.03","vol_ccy_quote":"13832753.52327","confirm":1},{"ts":1788691500000,"open":"2499.59","high":"2501.21","low":"2498.18","close":"2500.6","volume":"63435.77","vol_ccy":"6343.577","vol_ccy_quote":"15858602.26075","confirm":1},{"ts":1788692400000,"open":"2500.61","high":"2503.8","low":"2498.21","close":"2501.35","volume":"121978.59","vol_ccy":"12197.859","vol_ccy_quote":"30504690.54276","confirm":1},{"ts":1788693300000,"open":"2501.34","high":"2503","low":"2499","close":"2499.27","volume":"109236.67","vol_ccy":"10923.667","vol_ccy_quote":"27319163.60757","confirm":1},{"ts":1788694200000,"open":"2499.26","high":"2501.5","low":"2498.61","close":"2500.99","volume":"84591.99","vol_ccy":"8459.199","vol_ccy_quote":"21145852.30347","confirm":1},{"ts":1788695100000,"open":"2501","high":"2501.99","low":"2499.24","close":"2500.67","volume":"58884.23","vol_ccy":"5888.423","vol_ccy_quote":"14726464.49376","confirm":1},{"ts":1788696000000,"open":"2500.67","high":"2502.56","low":"2498.08","close":"2502.38","volume":"86094.98","vol_ccy":"8609.498","vol_ccy_quote":"21518556.04156","confirm":1},{"ts":1788696900000,"open":"2502.37","high":"2503.87","low":"2500.33","close":"2500.74","volume":"95859.42","vol_ccy":"9585.942","vol_ccy_quote":"23985989.841","confirm":1},{"ts":1788697800000,"open":"2500.73","high":"2503.53","low":"2498.19","close":"2498.79","volume":"123860.03","vol_ccy":"12386.003","vol_ccy_quote":"30974705.4986","confirm":1},{"ts":1788698700000,"open":"2498.78","high":"2502","low":"2496","close":"2499.3","volume":"132236.2","vol_ccy":"13223.62","vol_ccy_quote":"33045742.90018","confirm":1},{"ts":1788699600000,"open":"2499.31","high":"2499.69","low":"2495.01","close":"2496.3","volume":"146783.47","vol_ccy":"14678.347","vol_ccy_quote":"36655248.7998","confirm":1},{"ts":1788700500000,"open":"2496.3","high":"2496.31","low":"2490.1","close":"2490.5","volume":"211797.13","vol_ccy":"21179.713","vol_ccy_quote":"52793904.19761","confirm":1},{"ts":1788701400000,"open":"2490.51","high":"2493.25","low":"2485.37","close":"2491.74","volume":"363284.11","vol_ccy":"36328.411","vol_ccy_quote":"90436778.92239","confirm":1},{"ts":1788702300000,"open":"2491.74","high":"2494.94","low":"2490.95","close":"2493.56","volume":"119807.73","vol_ccy":"11980.773","vol_ccy_quote":"29871486.58836","confirm":1},{"ts":1788703200000,"open":"2493.56","high":"2494.1","low":"2486.28","close":"2487.16","volume":"146640.44","vol_ccy":"14664.044","vol_ccy_quote":"36507579.56649","confirm":1},{"ts":1788704100000,"open":"2487.16","high":"2488","low":"2471.56","close":"2480.67","volume":"967713.94","vol_ccy":"96771.394","vol_ccy_quote":"240072412.0014","confirm":1},{"ts":1788705000000,"open":"2480.67","high":"2484.41","low":"2457.38","close":"2483.91","volume":"1109081.78","vol_ccy":"110908.178","vol_ccy_quote":"274254450.73645","confirm":1},{"ts":1788705900000,"open":"2483.9","high":"2484.7","low":"2476.4","close":"2477.28","volume":"307465.62","vol_ccy":"30746.562","vol_ccy_quote":"76272547.31635","confirm":1},{"ts":1788706800000,"open":"2477.29","high":"2477.76","low":"2468.5","close":"2475.91","volume":"323961.44","vol_ccy":"32396.144","vol_ccy_quote":"80158592.26483","confirm":1},{"ts":1788707700000,"open":"2475.91","high":"2480.42","low":"2475.65","close":"2478.03","volume":"127527.74","vol_ccy":"12752.774","vol_ccy_quote":"31604415.08915","confirm":1},{"ts":1788708600000,"open":"2478.03","high":"2480.7","low":"2475","close":"2479.68","volume":"110721.36","vol_ccy":"11072.136","vol_ccy_quote":"27441549.81917","confirm":1},{"ts":1788709500000,"open":"2479.67","high":"2481.83","low":"2478.08","close":"2478.58","volume":"120163.38","vol_ccy":"12016.338","vol_ccy_quote":"29798294.46321","confirm":1},{"ts":1788710400000,"open":"2478.57","high":"2482.99","low":"2474.2","close":"2481.5","volume":"193424.08","vol_ccy":"19342.408","vol_ccy_quote":"47932325.14606","confirm":1},{"ts":1788711300000,"open":"2481.5","high":"2482.44","low":"2477.6","close":"2481.62","volume":"99533.17","vol_ccy":"9953.317","vol_ccy_quote":"24688021.14843","confirm":1},{"ts":1788712200000,"open":"2481.62","high":"2487.8","low":"2480","close":"2482.93","volume":"190852.84","vol_ccy":"19085.284","vol_ccy_quote":"47415376.04059","confirm":1},{"ts":1788713100000,"open":"2482.92","high":"2483.59","low":"2480.64","close":"2483.24","volume":"49501.19","vol_ccy":"4950.119","vol_ccy_quote":"12285021.27816","confirm":1},{"ts":1788714000000,"open":"2483.24","high":"2485","low":"2478.96","close":"2484.19","volume":"183578.76","vol_ccy":"18357.876","vol_ccy_quote":"45576802.78938","confirm":1},{"ts":1788714900000,"open":"2484.19","high":"2494.28","low":"2484.19","close":"2488.36","volume":"418011.47","vol_ccy":"41801.147","vol_ccy_quote":"104068526.48256","confirm":1},{"ts":1788715800000,"open":"2488.36","high":"2493.14","low":"2487.04","close":"2491.7","volume":"158546.7","vol_ccy":"15854.67","vol_ccy_quote":"39481175.83086","confirm":1},{"ts":1788716700000,"open":"2491.7","high":"2492.68","low":"2490","close":"2490.24","volume":"64906.92","vol_ccy":"6490.692","vol_ccy_quote":"16169757.65734","confirm":1},{"ts":1788717600000,"open":"2490.25","high":"2494.2","low":"2490.25","close":"2492.55","volume":"111199.26","vol_ccy":"11119.926","vol_ccy_quote":"27720105.89495","confirm":1},{"ts":1788718500000,"open":"2492.55","high":"2496.91","low":"2492.03","close":"2494.85","volume":"118650.97","vol_ccy":"11865.097","vol_ccy_quote":"29599230.37476","confirm":1},{"ts":1788719400000,"open":"2494.85","high":"2499.76","low":"2494.85","close":"2496.92","volume":"158048.79","vol_ccy":"15804.879","vol_ccy_quote":"39469723.96061","confirm":1},{"ts":1788720300000,"open":"2496.92","high":"2496.93","low":"2492.12","close":"2493.41","volume":"76825.98","vol_ccy":"7682.598","vol_ccy_quote":"19158392.71468","confirm":1},{"ts":1788721200000,"open":"2493.42","high":"2493.53","low":"2490.51","close":"2490.51","volume":"76151.66","vol_ccy":"7615.166","vol_ccy_quote":"18972809.5539","confirm":1},{"ts":1788722100000,"open":"2490.51","high":"2492.34","low":"2489.27","close":"2491.32","volume":"60597.57","vol_ccy":"6059.757","vol_ccy_quote":"15092420.49605","confirm":1},{"ts":1788723000000,"open":"2491.32","high":"2491.34","low":"2489.06","close":"2489.55","volume":"25291.07","vol_ccy":"2529.107","vol_ccy_quote":"6297163.24707","confirm":1},{"ts":1788723900000,"open":"2489.54","high":"2490.12","low":"2488.69","close":"2489.62","volume":"28104.93","vol_ccy":"2810.493","vol_ccy_quote":"6996371.09909","confirm":1},{"ts":1788724800000,"open":"2489.62","high":"2491.69","low":"2487.71","close":"2491.39","volume":"70526.82","vol_ccy":"7052.682","vol_ccy_quote":"17551976.57881","confirm":1},{"ts":1788725700000,"open":"2491.38","high":"2496.44","low":"2490.46","close":"2494.93","volume":"71029.72","vol_ccy":"7102.972","vol_ccy_quote":"17713647.2211","confirm":1},{"ts":1788726600000,"open":"2494.92","high":"2496.38","low":"2493.54","close":"2495.85","volume":"58456.45","vol_ccy":"5845.645","vol_ccy_quote":"14584172.80704","confirm":1},{"ts":1788727500000,"open":"2495.84","high":"2499.48","low":"2495.81","close":"2498.26","volume":"76035.68","vol_ccy":"7603.568","vol_ccy_quote":"18991428.66096","confirm":1},{"ts":1788728400000,"open":"2498.27","high":"2512.76","low":"2498.27","close":"2510.04","volume":"497175.87","vol_ccy":"49717.587","vol_ccy_quote":"124642889.1253","confirm":1},{"ts":1788729300000,"open":"2510.04","high":"2515","low":"2504.16","close":"2504.89","volume":"216379.81","vol_ccy":"21637.981","vol_ccy_quote":"54330175.37125","confirm":1},{"ts":1788730200000,"open":"2504.89","high":"2509.47","low":"2502.97","close":"2506.54","volume":"94459.82","vol_ccy":"9445.982","vol_ccy_quote":"23668836.12195","confirm":1},{"ts":1788731100000,"open":"2506.54","high":"2511.13","low":"2505.08","close":"2507.16","volume":"91898.63","vol_ccy":"9189.863","vol_ccy_quote":"23049275.25802","confirm":1},{"ts":1788732000000,"open":"2507.16","high":"2507.37","low":"2494.12","close":"2497","volume":"228151.25","vol_ccy":"22815.125","vol_ccy_quote":"57015944.40202","confirm":1},{"ts":1788732900000,"open":"2496.99","high":"2498.77","low":"2486.51","close":"2497.9","volume":"234780.64","vol_ccy":"23478.064","vol_ccy_quote":"58517379.35328","confirm":1},{"ts":1788733800000,"open":"2497.9","high":"2506.67","low":"2497.55","close":"2505.59","volume":"179279.29","vol_ccy":"17927.929","vol_ccy_quote":"44882021.39451","confirm":1},{"ts":1788734700000,"open":"2505.59","high":"2509.81","low":"2504","close":"2507.09","volume":"153078.41","vol_ccy":"15307.841","vol_ccy_quote":"38377789.08563","confirm":1},{"ts":1788735600000,"open":"2507.09","high":"2516.98","low":"2505.42","close":"2509.55","volume":"223191.31","vol_ccy":"22319.131","vol_ccy_quote":"56049792.73831","confirm":1},{"ts":1788736500000,"open":"2509.56","high":"2514.17","low":"2508","close":"2511.76","volume":"106398.23","vol_ccy":"10639.823","vol_ccy_quote":"26720025.91498","confirm":1},{"ts":1788737400000,"open":"2511.76","high":"2521.8","low":"2511.26","close":"2518.62","volume":"458038.75","vol_ccy":"45803.875","vol_ccy_quote":"115337793.50714","confirm":1},{"ts":1788738300000,"open":"2518.63","high":"2525.64","low":"2511.15","close":"2513.22","volume":"361242.68","vol_ccy":"36124.268","vol_ccy_quote":"90984485.826","confirm":1},{"ts":1788739200000,"open":"2513.22","high":"2517.72","low":"2508.82","close":"2514.46","volume":"250469.51","vol_ccy":"25046.951","vol_ccy_quote":"62946594.147","confirm":1},{"ts":1788740100000,"open":"2514.45","high":"2517","low":"2507.83","close":"2516.71","volume":"207842.91","vol_ccy":"20784.291","vol_ccy_quote":"52219740.09615","confirm":1},{"ts":1788741000000,"open":"2516.7","high":"2521.82","low":"2511.07","close":"2514","volume":"262420.73","vol_ccy":"26242.073","vol_ccy_quote":"66005351.21755","confirm":1},{"ts":1788741900000,"open":"2514.01","high":"2515.78","low":"2508.3","close":"2511.93","volume":"177836.21","vol_ccy":"17783.621","vol_ccy_quote":"44667401.26392","confirm":1},{"ts":1788742800000,"open":"2511.94","high":"2515.11","low":"2501.54","close":"2505.95","volume":"365135.17","vol_ccy":"36513.517","vol_ccy_quote":"91533662.91972","confirm":1},{"ts":1788743700000,"open":"2505.94","high":"2508.97","low":"2499.39","close":"2503.63","volume":"317430.53","vol_ccy":"31743.053","vol_ccy_quote":"79474565.97654","confirm":1},{"ts":1788744600000,"open":"2503.63","high":"2507.02","low":"2497.17","close":"2499.77","volume":"168433.61","vol_ccy":"16843.361","vol_ccy_quote":"42144159.44948","confirm":1},{"ts":1788745500000,"open":"2499.77","high":"2504.76","low":"2498.67","close":"2503.01","volume":"133858.45","vol_ccy":"13385.845","vol_ccy_quote":"33488967.73959","confirm":1},{"ts":1788746400000,"open":"2503.01","high":"2503.65","low":"2497.32","close":"2499.74","volume":"145331.99","vol_ccy":"14533.199","vol_ccy_quote":"36330206.19944","confirm":1},{"ts":1788747300000,"open":"2499.73","high":"2510.73","low":"2499.39","close":"2509.89","volume":"194212.98","vol_ccy":"19421.298","vol_ccy_quote":"48657531.74379","confirm":1},{"ts":1788748200000,"open":"2509.89","high":"2536.88","low":"2508.24","close":"2526.09","volume":"1097229.74","vol_ccy":"109722.974","vol_ccy_quote":"277075109.62202","confirm":1},{"ts":1788749100000,"open":"2526.09","high":"2527","low":"2509.22","close":"2510.64","volume":"466267.51","vol_ccy":"46626.751","vol_ccy_quote":"117395477.06938","confirm":1},{"ts":1788750000000,"open":"2510.65","high":"2515.35","low":"2505.57","close":"2506.14","volume":"456349.84","vol_ccy":"45634.984","vol_ccy_quote":"114529742.21073","confirm":1},{"ts":1788750900000,"open":"2506.15","high":"2509.84","low":"2503","close":"2503.32","volume":"256217.7","vol_ccy":"25621.77","vol_ccy_quote":"64206952.5654","confirm":1},{"ts":1788751800000,"open":"2503.31","high":"2505.38","low":"2495.01","close":"2496.87","volume":"333316.66","vol_ccy":"33331.666","vol_ccy_quote":"83326641.69775","confirm":1},{"ts":1788752700000,"open":"2496.87","high":"2499.68","low":"2495.5","close":"2496.12","volume":"180609.07","vol_ccy":"18060.907","vol_ccy_quote":"45114118.17283","confirm":1},{"ts":1788753600000,"open":"2496.11","high":"2497.74","low":"2492.62","close":"2497.31","volume":"193342.26","vol_ccy":"19334.226","vol_ccy_quote":"48248778.31595","confirm":1},{"ts":1788754500000,"open":"2497.31","high":"2498.88","low":"2495.53","close":"2495.54","volume":"153592.14","vol_ccy":"15359.214","vol_ccy_quote":"38358702.17162","confirm":1},{"ts":1788755400000,"open":"2495.53","high":"2497","low":"2490.18","close":"2496.41","volume":"195651.97","vol_ccy":"19565.197","vol_ccy_quote":"48796411.20752","confirm":1},{"ts":1788756300000,"open":"2496.41","high":"2498.28","low":"2493.4","close":"2497","volume":"98709.25","vol_ccy":"9870.925","vol_ccy_quote":"24638653.85739","confirm":1},{"ts":1788757200000,"open":"2496.99","high":"2504.35","low":"2496","close":"2502.71","volume":"221364","vol_ccy":"22136.4","vol_ccy_quote":"55360017.02366","confirm":1},{"ts":1788758100000,"open":"2502.72","high":"2513.35","low":"2502.46","close":"2511.42","volume":"317314.63","vol_ccy":"31731.463","vol_ccy_quote":"79617250.97315","confirm":1},{"ts":1788759000000,"open":"2511.43","high":"2512.5","low":"2508.09","close":"2510.47","volume":"138949.5","vol_ccy":"13894.95","vol_ccy_quote":"34877444.09516","confirm":1},{"ts":1788759900000,"open":"2510.48","high":"2510.53","low":"2502.53","close":"2503.61","volume":"157908.94","vol_ccy":"15790.894","vol_ccy_quote":"39567867.60816","confirm":1},{"ts":1788760800000,"open":"2503.62","high":"2509","low":"2502.55","close":"2508.6","volume":"89958.59","vol_ccy":"8995.859","vol_ccy_quote":"22538812.48807","confirm":1},{"ts":1788761700000,"open":"2508.59","high":"2508.59","low":"2502.5","close":"2502.74","volume":"102493.05","vol_ccy":"10249.305","vol_ccy_quote":"25670146.14738","confirm":1},{"ts":1788762600000,"open":"2502.74","high":"2503.77","low":"2498","close":"2498.25","volume":"146444.86","vol_ccy":"14644.486","vol_ccy_quote":"36623294.64983","confirm":1},{"ts":1788763500000,"open":"2498.25","high":"2499.75","low":"2496.44","close":"2497","volume":"115502.07","vol_ccy":"11550.207","vol_ccy_quote":"28855124.89223","confirm":1},{"ts":1788764400000,"open":"2496.99","high":"2501.4","low":"2494.31","close":"2498.88","volume":"172098.33","vol_ccy":"17209.833","vol_ccy_quote":"42980349.66169","confirm":1},{"ts":1788765300000,"open":"2498.87","high":"2500.08","low":"2483.75","close":"2487.67","volume":"408800.45","vol_ccy":"40880.045","vol_ccy_quote":"101816107.37003","confirm":1},{"ts":1788766200000,"open":"2487.66","high":"2492.15","low":"2473","close":"2484.31","volume":"1087051.57","vol_ccy":"108705.157","vol_ccy_quote":"269843095.96862","confirm":1},{"ts":1788767100000,"open":"2484.32","high":"2488.26","low":"2484.13","close":"2488","volume":"254902.53","vol_ccy":"25490.253","vol_ccy_quote":"63381049.84616","confirm":1},{"ts":1788768000000,"open":"2488","high":"2490.14","low":"2487.6","close":"2488","volume":"194509.1","vol_ccy":"19450.91","vol_ccy_quote":"48412380.70597","confirm":1},{"ts":1788768900000,"open":"2488","high":"2491.78","low":"2487.6","close":"2489.59","volume":"147990.1","vol_ccy":"14799.01","vol_ccy_quote":"36840231.66605","confirm":1},{"ts":1788769800000,"open":"2489.59","high":"2492.64","low":"2488.62","close":"2491.8","volume":"198597.33","vol_ccy":"19859.733","vol_ccy_quote":"49464867.43577","confirm":1},{"ts":1788770700000,"open":"2491.8","high":"2492.9","low":"2489.28","close":"2490","volume":"114940.17","vol_ccy":"11494.017","vol_ccy_quote":"28632616.23778","confirm":1},{"ts":1788771600000,"open":"2490.01","high":"2496.61","low":"2489.25","close":"2495","volume":"159861.99","vol_ccy":"15986.199","vol_ccy_quote":"39857443.44769","confirm":1},{"ts":1788772500000,"open":"2495","high":"2496.07","low":"2492.06","close":"2493.61","volume":"124396.19","vol_ccy":"12439.619","vol_ccy_quote":"31025310.91229","confirm":1},{"ts":1788773400000,"open":"2493.61","high":"2493.73","low":"2488.13","close":"2489.34","volume":"107491.09","vol_ccy":"10749.109","vol_ccy_quote":"26765994.15238","confirm":1},{"ts":1788774300000,"open":"2489.33","high":"2491.86","low":"2483","close":"2483.58","volume":"272344.39","vol_ccy":"27234.439","vol_ccy_quote":"67720457.97602","confirm":1},{"ts":1788775200000,"open":"2483.58","high":"2488.47","low":"2483.58","close":"2486.37","volume":"195398.74","vol_ccy":"19539.874","vol_ccy_quote":"48587208.06145","confirm":1},{"ts":1788776100000,"open":"2486.36","high":"2489","low":"2486.1","close":"2488.54","volume":"48555.85","vol_ccy":"4855.585","vol_ccy_quote":"12081380.18952","confirm":1},{"ts":1788777000000,"open":"2488.53","high":"2490.7","low":"2486.75","close":"2490.24","volume":"63937.31","vol_ccy":"6393.731","vol_ccy_quote":"15912899.69985","confirm":1},{"ts":1788777900000,"open":"2490.25","high":"2491.46","low":"2486.67","close":"2487.61","volume":"89350.45","vol_ccy":"8935.045","vol_ccy_quote":"22240302.93391","confirm":1},{"ts":1788778800000,"open":"2487.61","high":"2489.53","low":"2485.2","close":"2489.46","volume":"84185.55","vol_ccy":"8418.555","vol_ccy_quote":"20939253.36668","confirm":1},{"ts":1788779700000,"open":"2489.45","high":"2492","low":"2488.73","close":"2491.08","volume":"67725.09","vol_ccy":"6772.509","vol_ccy_quote":"16869485.57695","confirm":1},{"ts":1788780600000,"open":"2491.07","high":"2492.37","low":"2488.91","close":"2489.24","volume":"53856.12","vol_ccy":"5385.612","vol_ccy_quote":"13411957.39487","confirm":1},{"ts":1788781500000,"open":"2489.25","high":"2490","low":"2486.4","close":"2487.94","volume":"98525.06","vol_ccy":"9852.506","vol_ccy_quote":"24515732.15949","confirm":1},{"ts":1788782400000,"open":"2487.94","high":"2491.41","low":"2487.51","close":"2487.52","volume":"67800.69","vol_ccy":"6780.069","vol_ccy_quote":"16878032.16784","confirm":1},{"ts":1788783300000,"open":"2487.51","high":"2493.11","low":"2487.51","close":"2492.5","volume":"76476.89","vol_ccy":"7647.689","vol_ccy_quote":"19052627.02154","confirm":1},{"ts":1788784200000,"open":"2492.49","high":"2493.65","low":"2492","close":"2492.99","volume":"76262.57","vol_ccy":"7626.257","vol_ccy_quote":"19010615.68738","confirm":1},{"ts":1788785100000,"open":"2492.99","high":"2507.53","low":"2492.98","close":"2504.38","volume":"582893.88","vol_ccy":"58289.388","vol_ccy_quote":"145805485.60418","confirm":1},{"ts":1788786000000,"open":"2504.37","high":"2509.52","low":"2501.56","close":"2509","volume":"367256.69","vol_ccy":"36725.669","vol_ccy_quote":"92007834.60989","confirm":1},{"ts":1788786900000,"open":"2509","high":"2510.84","low":"2505.09","close":"2507.53","volume":"162041.01","vol_ccy":"16204.101","vol_ccy_quote":"40633898.00257","confirm":1},{"ts":1788787800000,"open":"2507.52","high":"2507.78","low":"2493.92","close":"2497.55","volume":"456197.86","vol_ccy":"45619.786","vol_ccy_quote":"114014501.79433","confirm":1},{"ts":1788788700000,"open":"2497.55","high":"2501.5","low":"2495.64","close":"2497.82","volume":"157470.3","vol_ccy":"15747.03","vol_ccy_quote":"39338134.495","confirm":1},{"ts":1788789600000,"open":"2497.81","high":"2498.62","low":"2482.56","close":"2486.34","volume":"650473.53","vol_ccy":"65047.353","vol_ccy_quote":"161855980.75478","confirm":1},{"ts":1788790500000,"open":"2486.35","high":"2489.78","low":"2481.37","close":"2482.02","volume":"359083.26","vol_ccy":"35908.326","vol_ccy_quote":"89228091.07191","confirm":1},{"ts":1788791400000,"open":"2482.01","high":"2483.66","low":"2475.01","close":"2480.69","volume":"501400.05","vol_ccy":"50140.005","vol_ccy_quote":"124327376.64038","confirm":1},{"ts":1788792300000,"open":"2480.69","high":"2490.95","low":"2480.23","close":"2489.15","volume":"367876.46","vol_ccy":"36787.646","vol_ccy_quote":"91465917.10858","confirm":1},{"ts":1788793200000,"open":"2489.14","high":"2489.3","low":"2481.48","close":"2482.4","volume":"198585.83","vol_ccy":"19858.583","vol_ccy_quote":"49341709.98613","confirm":1},{"ts":1788794100000,"open":"2482.39","high":"2487.89","low":"2474.13","close":"2481.22","volume":"369490.92","vol_ccy":"36949.092","vol_ccy_quote":"91701855.43803","confirm":1},{"ts":1788795000000,"open":"2481.23","high":"2481.57","low":"2463.56","close":"2469","volume":"930829.15","vol_ccy":"93082.915","vol_ccy_quote":"230000773.7152","confirm":1},{"ts":1788795900000,"open":"2469","high":"2473.92","low":"2465.14","close":"2469.11","volume":"470247.68","vol_ccy":"47024.768","vol_ccy_quote":"116170897.93441","confirm":1},{"ts":1788796800000,"open":"2469.11","high":"2475.59","low":"2468.99","close":"2474.18","volume":"273043.59","vol_ccy":"27304.359","vol_ccy_quote":"67532418.19695","confirm":1},{"ts":1788797700000,"open":"2474.19","high":"2474.83","low":"2470.11","close":"2470.11","volume":"153025.63","vol_ccy":"15302.563","vol_ccy_quote":"37833189.64083","confirm":1},{"ts":1788798600000,"open":"2470.11","high":"2482","low":"2469","close":"2479.82","volume":"331291.47","vol_ccy":"33129.147","vol_ccy_quote":"82076295.60832","confirm":1},{"ts":1788799500000,"open":"2479.81","high":"2481.88","low":"2478.27","close":"2481.7","volume":"140952.21","vol_ccy":"14095.221","vol_ccy_quote":"34956230.03058","confirm":1},{"ts":1788800400000,"open":"2481.71","high":"2489.84","low":"2481","close":"2488.7","volume":"258097.15","vol_ccy":"25809.715","vol_ccy_quote":"64147413.60621","confirm":1},{"ts":1788801300000,"open":"2488.7","high":"2490.99","low":"2485.43","close":"2487.38","volume":"233215.17","vol_ccy":"23321.517","vol_ccy_quote":"58029416.78304","confirm":1},{"ts":1788802200000,"open":"2487.37","high":"2493.33","low":"2484.4","close":"2491.99","volume":"189975.94","vol_ccy":"18997.594","vol_ccy_quote":"47282492.65699","confirm":1},{"ts":1788803100000,"open":"2492","high":"2498.79","low":"2490.9","close":"2494.44","volume":"266757.2","vol_ccy":"26675.72","vol_ccy_quote":"66552975.16769","confirm":1},{"ts":1788804000000,"open":"2494.44","high":"2496.12","low":"2492","close":"2493.4","volume":"133850.49","vol_ccy":"13385.049","vol_ccy_quote":"33383163.8808","confirm":1},{"ts":1788804900000,"open":"2493.4","high":"2494.08","low":"2488.49","close":"2489.43","volume":"148158.69","vol_ccy":"14815.869","vol_ccy_quote":"36906187.24277","confirm":1},{"ts":1788805800000,"open":"2489.43","high":"2489.43","low":"2486.04","close":"2488.34","volume":"110005.3","vol_ccy":"11000.53","vol_ccy_quote":"27361381.37931","confirm":1},{"ts":1788806700000,"open":"2488.35","high":"2493.45","low":"2487.04","close":"2490.72","volume":"100040.1","vol_ccy":"10004.01","vol_ccy_quote":"24919049.95496","confirm":1},{"ts":1788807600000,"open":"2490.72","high":"2491.11","low":"2488.22","close":"2489.99","volume":"63999.21","vol_ccy":"6399.921","vol_ccy_quote":"15933898.38003","confirm":1},{"ts":1788808500000,"open":"2489.99","high":"2492.42","low":"2489.88","close":"2491.42","volume":"40551.6","vol_ccy":"4055.16","vol_ccy_quote":"10102276.0655","confirm":1},{"ts":1788809400000,"open":"2491.44","high":"2496.9","low":"2491.44","close":"2495.22","volume":"88428.7","vol_ccy":"8842.87","vol_ccy_quote":"22061351.58566","confirm":1},{"ts":1788810300000,"open":"2495.21","high":"2495.81","low":"2493.46","close":"2494.99","volume":"64474.14","vol_ccy":"6447.414","vol_ccy_quote":"16084638.80687","confirm":1},{"ts":1788811200000,"open":"2494.99","high":"2496.25","low":"2487.29","close":"2488.41","volume":"146071.76","vol_ccy":"14607.176","vol_ccy_quote":"36388046.91788","confirm":1},{"ts":1788812100000,"open":"2488.4","high":"2489.05","low":"2486.09","close":"2488.53","volume":"57655.38","vol_ccy":"5765.538","vol_ccy_quote":"14342935.25457","confirm":1},{"ts":1788813000000,"open":"2488.53","high":"2491.58","low":"2488.3","close":"2490.87","volume":"48661.93","vol_ccy":"4866.193","vol_ccy_quote":"12118373.6547","confirm":1},{"ts":1788813900000,"open":"2490.88","high":"2495.44","low":"2489.31","close":"2493.94","volume":"118630.18","vol_ccy":"11863.018","vol_ccy_quote":"29572165.06783","confirm":1},{"ts":1788814800000,"open":"2493.95","high":"2495.41","low":"2490.99","close":"2495.4","volume":"57454.51","vol_ccy":"5745.451","vol_ccy_quote":"14322873.82027","confirm":1},{"ts":1788815700000,"open":"2495.4","high":"2496.08","low":"2491.48","close":"2491.73","volume":"54169.4","vol_ccy":"5416.94","vol_ccy_quote":"13506817.19478","confirm":1},{"ts":1788816600000,"open":"2491.73","high":"2492.56","low":"2489.85","close":"2491.64","volume":"41592.45","vol_ccy":"4159.245","vol_ccy_quote":"10362101.11598","confirm":1},{"ts":1788817500000,"open":"2491.63","high":"2492.35","low":"2489.03","close":"2490","volume":"44134.29","vol_ccy":"4413.429","vol_ccy_quote":"10992796.6306","confirm":1},{"ts":1788818400000,"open":"2490","high":"2490.84","low":"2483.73","close":"2488.07","volume":"132201.47","vol_ccy":"13220.147","vol_ccy_quote":"32877302.63809","confirm":1},{"ts":1788819300000,"open":"2488.07","high":"2491.08","low":"2480.93","close":"2485.4","volume":"225578.9","vol_ccy":"22557.89","vol_ccy_quote":"56071825.50351","confirm":1},{"ts":1788820200000,"open":"2485.41","high":"2485.41","low":"2473.57","close":"2477.48","volume":"288411.12","vol_ccy":"28841.112","vol_ccy_quote":"71490226.84812","confirm":1},{"ts":1788821100000,"open":"2477.49","high":"2482.33","low":"2477.49","close":"2481.6","volume":"94659.74","vol_ccy":"9465.974","vol_ccy_quote":"23483685.35107","confirm":1},{"ts":1788822000000,"open":"2481.6","high":"2488.82","low":"2480.95","close":"2487.21","volume":"102854.88","vol_ccy":"10285.488","vol_ccy_quote":"25561128.25323","confirm":1},{"ts":1788822900000,"open":"2487.21","high":"2487.82","low":"2481.23","close":"2483.47","volume":"104161.55","vol_ccy":"10416.155","vol_ccy_quote":"25883603.24357","confirm":1},{"ts":1788823800000,"open":"2483.47","high":"2489.65","low":"2482.17","close":"2489.49","volume":"69384.05","vol_ccy":"6938.405","vol_ccy_quote":"17242518.63543","confirm":1},{"ts":1788824700000,"open":"2489.5","high":"2492.9","low":"2488.56","close":"2488.99","volume":"120159.82","vol_ccy":"12015.982","vol_ccy_quote":"29927577.30639","confirm":1},{"ts":1788825600000,"open":"2489","high":"2489.6","low":"2484","close":"2486.87","volume":"127790.76","vol_ccy":"12779.076","vol_ccy_quote":"31777868.12771","confirm":1},{"ts":1788826500000,"open":"2486.87","high":"2490","low":"2482.1","close":"2482.7","volume":"130008","vol_ccy":"13000.8","vol_ccy_quote":"32308765.28638","confirm":1},{"ts":1788827400000,"open":"2482.7","high":"2493.6","low":"2482.4","close":"2489.55","volume":"169638.06","vol_ccy":"16963.806","vol_ccy_quote":"42231246.45923","confirm":1},{"ts":1788828300000,"open":"2489.55","high":"2494.98","low":"2489","close":"2494.97","volume":"101658.03","vol_ccy":"10165.803","vol_ccy_quote":"25338153.60699","confirm":1},{"ts":1788829200000,"open":"2494.97","high":"2496.81","low":"2492.39","close":"2495.38","volume":"152691.5","vol_ccy":"15269.15","vol_ccy_quote":"38095081.34153","confirm":1},{"ts":1788830100000,"open":"2495.39","high":"2505.26","low":"2494.64","close":"2501.56","volume":"472828.4","vol_ccy":"47282.84","vol_ccy_quote":"118225704.99007","confirm":1},{"ts":1788831000000,"open":"2501.56","high":"2501.56","low":"2498","close":"2498.81","volume":"130917.79","vol_ccy":"13091.779","vol_ccy_quote":"32720209.60378","confirm":1},{"ts":1788831900000,"open":"2498.81","high":"2503.47","low":"2498.08","close":"2503.18","volume":"89255.42","vol_ccy":"8925.542","vol_ccy_quote":"22318350.78649","confirm":1},{"ts":1788832800000,"open":"2503.18","high":"2503.46","low":"2493.28","close":"2497.89","volume":"201450.29","vol_ccy":"20145.029","vol_ccy_quote":"50313494.557","confirm":1},{"ts":1788833700000,"open":"2497.89","high":"2507.43","low":"2495","close":"2495.9","volume":"304937.75","vol_ccy":"30493.775","vol_ccy_quote":"76292980.34139","confirm":1},{"ts":1788834600000,"open":"2495.9","high":"2496.5","low":"2488.42","close":"2490.24","volume":"269992.16","vol_ccy":"26999.216","vol_ccy_quote":"67271068.07471","confirm":1},{"ts":1788835500000,"open":"2490.24","high":"2491.96","low":"2483.4","close":"2483.49","volume":"254016.26","vol_ccy":"25401.626","vol_ccy_quote":"63177929.37918","confirm":1},{"ts":1788836400000,"open":"2483.5","high":"2486.45","low":"2481.81","close":"2482.4","volume":"272701.09","vol_ccy":"27270.109","vol_ccy_quote":"67744185.52365","confirm":1},{"ts":1788837300000,"open":"2482.41","high":"2484","low":"2476.52","close":"2480","volume":"255881.2","vol_ccy":"25588.12","vol_ccy_quote":"63461005.47434","confirm":1},{"ts":1788838200000,"open":"2480","high":"2487.59","low":"2479.51","close":"2485.66","volume":"231457.23","vol_ccy":"23145.723","vol_ccy_quote":"57516548.18184","confirm":1},{"ts":1788839100000,"open":"2485.67","high":"2486.15","low":"2483.16","close":"2485.1","volume":"63794.44","vol_ccy":"6379.444","vol_ccy_quote":"15849087.88651","confirm":1},{"ts":1788840000000,"open":"2485.1","high":"2485.47","low":"2480.6","close":"2481.85","volume":"108752.68","vol_ccy":"10875.268","vol_ccy_quote":"27004891.99793","confirm":1},{"ts":1788840900000,"open":"2481.85","high":"2484.8","low":"2479.12","close":"2481.71","volume":"153794.27","vol_ccy":"15379.427","vol_ccy_quote":"38168957.12443","confirm":1},{"ts":1788841800000,"open":"2481.71","high":"2485.2","low":"2480.37","close":"2482.17","volume":"151880.84","vol_ccy":"15188.084","vol_ccy_quote":"37706779.95224","confirm":1},{"ts":1788842700000,"open":"2482.16","high":"2483.46","low":"2478","close":"2478.21","volume":"108909.89","vol_ccy":"10890.989","vol_ccy_quote":"27007280.96555","confirm":1},{"ts":1788843600000,"open":"2478.2","high":"2483.98","low":"2474.69","close":"2477.11","volume":"265964.64","vol_ccy":"26596.464","vol_ccy_quote":"65939078.27911","confirm":1},{"ts":1788844500000,"open":"2477.11","high":"2484.03","low":"2475.55","close":"2481.35","volume":"221814.41","vol_ccy":"22181.441","vol_ccy_quote":"55021085.58238","confirm":1},{"ts":1788845400000,"open":"2481.35","high":"2481.44","low":"2471.76","close":"2472.89","volume":"331843.18","vol_ccy":"33184.318","vol_ccy_quote":"82154285.71382","confirm":1},{"ts":1788846300000,"open":"2472.89","high":"2476.66","low":"2471.67","close":"2472.45","volume":"138489.87","vol_ccy":"13848.987","vol_ccy_quote":"34260102.4699","confirm":1},{"ts":1788847200000,"open":"2472.44","high":"2474.88","low":"2469.07","close":"2474.15","volume":"315756.81","vol_ccy":"31575.681","vol_ccy_quote":"78047011.98746","confirm":1},{"ts":1788848100000,"open":"2474.15","high":"2476.44","low":"2461.46","close":"2465.5","volume":"630189.48","vol_ccy":"63018.948","vol_ccy_quote":"155475909.13434","confirm":1},{"ts":1788849000000,"open":"2465.5","high":"2467.77","low":"2462.28","close":"2464.81","volume":"222771.61","vol_ccy":"22277.161","vol_ccy_quote":"54913844.91282","confirm":1},{"ts":1788849900000,"open":"2464.8","high":"2468.82","low":"2462.54","close":"2467.62","volume":"320219.93","vol_ccy":"32021.993","vol_ccy_quote":"78957141.04895","confirm":1},{"ts":1788850800000,"open":"2467.61","high":"2475.37","low":"2466.86","close":"2473.31","volume":"241186.15","vol_ccy":"24118.615","vol_ccy_quote":"59619985.83138","confirm":1},{"ts":1788851700000,"open":"2473.32","high":"2478.59","low":"2472.26","close":"2477.18","volume":"165561.36","vol_ccy":"16556.136","vol_ccy_quote":"40992923.70951","confirm":1},{"ts":1788852600000,"open":"2477.18","high":"2484.24","low":"2476.74","close":"2477.82","volume":"357242.41","vol_ccy":"35724.241","vol_ccy_quote":"88591677.59053","confirm":1},{"ts":1788853500000,"open":"2477.81","high":"2479.08","low":"2470.15","close":"2478.49","volume":"321678.19","vol_ccy":"32167.819","vol_ccy_quote":"79605569.26582","confirm":1},{"ts":1788854400000,"open":"2478.49","high":"2478.5","low":"2467.85","close":"2471.83","volume":"276913.2","vol_ccy":"27691.32","vol_ccy_quote":"68443986.30994","confirm":1},{"ts":1788855300000,"open":"2471.84","high":"2476.36","low":"2469.25","close":"2474.99","volume":"224328.87","vol_ccy":"22432.887","vol_ccy_quote":"55469404.92429","confirm":1},{"ts":1788856200000,"open":"2474.99","high":"2481.98","low":"2473.5","close":"2479.95","volume":"222544.15","vol_ccy":"22254.415","vol_ccy_quote":"55173818.14278","confirm":1},{"ts":1788857100000,"open":"2479.94","high":"2482.42","low":"2475.33","close":"2476.66","volume":"103875.87","vol_ccy":"10387.587","vol_ccy_quote":"25743811.48414","confirm":1},{"ts":1788858000000,"open":"2476.66","high":"2479.96","low":"2474.55","close":"2479.28","volume":"132029.23","vol_ccy":"13202.923","vol_ccy_quote":"32696662.59656","confirm":1},{"ts":1788858900000,"open":"2479.28","high":"2481.16","low":"2475.62","close":"2479.92","volume":"123533.16","vol_ccy":"12353.316","vol_ccy_quote":"30630466.42518","confirm":1},{"ts":1788859800000,"open":"2479.91","high":"2494.44","low":"2479.44","close":"2492.52","volume":"649964.59","vol_ccy":"64996.459","vol_ccy_quote":"161847757.29615","confirm":1},{"ts":1788860700000,"open":"2492.53","high":"2494.19","low":"2489.63","close":"2490.87","volume":"316228.14","vol_ccy":"31622.814","vol_ccy_quote":"78796147.05884","confirm":1},{"ts":1788861600000,"open":"2490.86","high":"2490.86","low":"2485.63","close":"2488.5","volume":"216864.08","vol_ccy":"21686.408","vol_ccy_quote":"53952809.02575","confirm":1},{"ts":1788862500000,"open":"2488.5","high":"2499.36","low":"2487.9","close":"2491.12","volume":"417554.13","vol_ccy":"41755.413","vol_ccy_quote":"104142116.61683","confirm":1},{"ts":1788863400000,"open":"2491.12","high":"2491.76","low":"2481.8","close":"2483.1","volume":"322515.35","vol_ccy":"32251.535","vol_ccy_quote":"80163964.76548","confirm":1},{"ts":1788864300000,"open":"2483.1","high":"2484.4","low":"2478.94","close":"2480.16","volume":"115502.8","vol_ccy":"11550.28","vol_ccy_quote":"28668762.45338","confirm":1},{"ts":1788865200000,"open":"2480.16","high":"2481.57","low":"2470.5","close":"2471.24","volume":"387030.65","vol_ccy":"38703.065","vol_ccy_quote":"95814342.15534","confirm":1},{"ts":1788866100000,"open":"2471.23","high":"2476.42","low":"2471.03","close":"2473.9","volume":"310694.91","vol_ccy":"31069.491","vol_ccy_quote":"76865199.85572","confirm":1},{"ts":1788867000000,"open":"2473.91","high":"2476.7","low":"2472.81","close":"2473.99","volume":"123595.03","vol_ccy":"12359.503","vol_ccy_quote":"30586258.4475","confirm":1},{"ts":1788867900000,"open":"2473.98","high":"2474.3","low":"2470.5","close":"2473.63","volume":"178273.14","vol_ccy":"17827.314","vol_ccy_quote":"44079896.10506","confirm":1},{"ts":1788868800000,"open":"2473.63","high":"2473.64","low":"2467.26","close":"2468.34","volume":"267293.37","vol_ccy":"26729.337","vol_ccy_quote":"66020923.81721","confirm":1},{"ts":1788869700000,"open":"2468.33","high":"2475.13","low":"2468.33","close":"2474.68","volume":"135769.93","vol_ccy":"13576.993","vol_ccy_quote":"33572971.46983","confirm":1},{"ts":1788870600000,"open":"2474.68","high":"2475.15","low":"2469.79","close":"2471.89","volume":"115154.14","vol_ccy":"11515.414","vol_ccy_quote":"28475818.72361","confirm":1},{"ts":1788871500000,"open":"2471.88","high":"2475.3","low":"2470.6","close":"2472.07","volume":"133725.48","vol_ccy":"13372.548","vol_ccy_quote":"33066286.15791","confirm":1},{"ts":1788872400000,"open":"2472.07","high":"2474.86","low":"2469.83","close":"2472.29","volume":"87326.06","vol_ccy":"8732.606","vol_ccy_quote":"21592182.62491","confirm":1},{"ts":1788873300000,"open":"2472.29","high":"2473.11","low":"2465","close":"2468.68","volume":"202796.53","vol_ccy":"20279.653","vol_ccy_quote":"50056529.52346","confirm":1},{"ts":1788874200000,"open":"2468.68","high":"2469.04","low":"2440.43","close":"2448.83","volume":"2175012.06","vol_ccy":"217501.206","vol_ccy_quote":"533361925.52175","confirm":1},{"ts":1788875100000,"open":"2448.84","high":"2463.45","low":"2445.02","close":"2458.57","volume":"838835.91","vol_ccy":"83883.591","vol_ccy_quote":"205818793.40375","confirm":1},{"ts":1788876000000,"open":"2458.58","high":"2476","low":"2455.88","close":"2471.74","volume":"751764.06","vol_ccy":"75176.406","vol_ccy_quote":"185432429.29971","confirm":1},{"ts":1788876900000,"open":"2471.74","high":"2482.87","low":"2471.74","close":"2478.09","volume":"778462.26","vol_ccy":"77846.226","vol_ccy_quote":"192890009.01777","confirm":1},{"ts":1788877800000,"open":"2478.09","high":"2482.55","low":"2474.65","close":"2479.73","volume":"287842.94","vol_ccy":"28784.294","vol_ccy_quote":"71351620.0235","confirm":1},{"ts":1788878700000,"open":"2479.73","high":"2485.55","low":"2479","close":"2484.58","volume":"412889.24","vol_ccy":"41288.924","vol_ccy_quote":"102540619.7274","confirm":1},{"ts":1788879600000,"open":"2484.59","high":"2490.54","low":"2482.64","close":"2487.66","volume":"432486.98","vol_ccy":"43248.698","vol_ccy_quote":"107529581.72016","confirm":1},{"ts":1788880500000,"open":"2487.66","high":"2491.46","low":"2478.88","close":"2481.13","volume":"413928.56","vol_ccy":"41392.856","vol_ccy_quote":"102858242.34999","confirm":1},{"ts":1788881400000,"open":"2481.12","high":"2496.98","low":"2481.12","close":"2494.97","volume":"503493.5","vol_ccy":"50349.35","vol_ccy_quote":"125416191.43948","confirm":1},{"ts":1788882300000,"open":"2494.97","high":"2500.67","low":"2492.47","close":"2497.42","volume":"613879.21","vol_ccy":"61387.921","vol_ccy_quote":"153272436.75475","confirm":1},{"ts":1788883200000,"open":"2497.42","high":"2497.66","low":"2487.72","close":"2488.7","volume":"406561.12","vol_ccy":"40656.112","vol_ccy_quote":"101345774.29935","confirm":1},{"ts":1788884100000,"open":"2488.71","high":"2491.8","low":"2485.73","close":"2489","volume":"214482.26","vol_ccy":"21448.226","vol_ccy_quote":"53379649.62086","confirm":1},{"ts":1788885000000,"open":"2488.99","high":"2504.5","low":"2488.55","close":"2495.63","volume":"462135.57","vol_ccy":"46213.557","vol_ccy_quote":"115463472.62677","confirm":1},{"ts":1788885900000,"open":"2495.63","high":"2499.77","low":"2492.4","close":"2495.48","volume":"251928.39","vol_ccy":"25192.839","vol_ccy_quote":"62874821.90009","confirm":1},{"ts":1788886800000,"open":"2495.48","high":"2501.5","low":"2492.01","close":"2494.94","volume":"278135.51","vol_ccy":"27813.551","vol_ccy_quote":"69452800.27599","confirm":1},{"ts":1788887700000,"open":"2494.95","high":"2495.36","low":"2487.23","close":"2490.22","volume":"159657.65","vol_ccy":"15965.765","vol_ccy_quote":"39765301.84807","confirm":1},{"ts":1788888600000,"open":"2490.22","high":"2493.58","low":"2486.27","close":"2486.64","volume":"134824.84","vol_ccy":"13482.484","vol_ccy_quote":"33571400.40178","confirm":1},{"ts":1788889500000,"open":"2486.64","high":"2493.23","low":"2486.61","close":"2487.05","volume":"164685.85","vol_ccy":"16468.585","vol_ccy_quote":"40996983.02974","confirm":1},{"ts":1788890400000,"open":"2487.06","high":"2497.49","low":"2486.87","close":"2496.33","volume":"249224.86","vol_ccy":"24922.486","vol_ccy_quote":"62122302.84149","confirm":1},{"ts":1788891300000,"open":"2496.32","high":"2507.57","low":"2496.32","close":"2499.32","volume":"371815.28","vol_ccy":"37181.528","vol_ccy_quote":"93018384.16481","confirm":1},{"ts":1788892200000,"open":"2499.31","high":"2501.91","low":"2493.31","close":"2494.81","volume":"150699.49","vol_ccy":"15069.949","vol_ccy_quote":"37623969.92104","confirm":1},{"ts":1788893100000,"open":"2494.82","high":"2496.25","low":"2475.5","close":"2485.72","volume":"611644.57","vol_ccy":"61164.457","vol_ccy_quote":"151887219.48042","confirm":1},{"ts":1788894000000,"open":"2485.72","high":"2491.08","low":"2483.47","close":"2484.97","volume":"159467.99","vol_ccy":"15946.799","vol_ccy_quote":"39661238.14167","confirm":1},{"ts":1788894900000,"open":"2484.98","high":"2488.7","low":"2480.98","close":"2485.71","volume":"184140.14","vol_ccy":"18414.014","vol_ccy_quote":"45747683.47038","confirm":1},{"ts":1788895800000,"open":"2485.72","high":"2487.63","low":"2478.36","close":"2480.88","volume":"210222.92","vol_ccy":"21022.292","vol_ccy_quote":"52196796.77388","confirm":1},{"ts":1788896700000,"open":"2480.87","high":"2481.26","low":"2475.41","close":"2481.26","volume":"228929.32","vol_ccy":"22892.932","vol_ccy_quote":"56726823.54448","confirm":1},{"ts":1788897600000,"open":"2481.25","high":"2490.77","low":"2479.27","close":"2489.84","volume":"209446.4","vol_ccy":"20944.64","vol_ccy_quote":"52067877.63748","confirm":1},{"ts":1788898500000,"open":"2489.85","high":"2490.31","low":"2481.61","close":"2486.2","volume":"142069.77","vol_ccy":"14206.977","vol_ccy_quote":"35298416.04441","confirm":1},{"ts":1788899400000,"open":"2486.21","high":"2486.21","low":"2479.74","close":"2483.18","volume":"58241.37","vol_ccy":"5824.137","vol_ccy_quote":"14454174.19825","confirm":1},{"ts":1788900300000,"open":"2483.18","high":"2485.22","low":"2481.47","close":"2482.01","volume":"82002.66","vol_ccy":"8200.266","vol_ccy_quote":"20367438.50716","confirm":1},{"ts":1788901200000,"open":"2482.01","high":"2485.76","low":"2481.52","close":"2484.52","volume":"41532.95","vol_ccy":"4153.295","vol_ccy_quote":"10316603.37373","confirm":1},{"ts":1788902100000,"open":"2484.51","high":"2486.4","low":"2481.2","close":"2481.79","volume":"72993.08","vol_ccy":"7299.308","vol_ccy_quote":"18126414.23371","confirm":1},{"ts":1788903000000,"open":"2481.79","high":"2483.97","low":"2479.13","close":"2482.03","volume":"121054.4","vol_ccy":"12105.44","vol_ccy_quote":"30035866.6405","confirm":1},{"ts":1788903900000,"open":"2482.02","high":"2483.19","low":"2477.41","close":"2481.88","volume":"71406.07","vol_ccy":"7140.607","vol_ccy_quote":"17709995.94672","confirm":1},{"ts":1788904800000,"open":"2481.87","high":"2488.38","low":"2480.53","close":"2482.9","volume":"104059.95","vol_ccy":"10405.995","vol_ccy_quote":"25849421.17266","confirm":1},{"ts":1788905700000,"open":"2482.9","high":"2485.88","low":"2482.16","close":"2483.5","volume":"93837.55","vol_ccy":"9383.755","vol_ccy_quote":"23305838.44505","confirm":1},{"ts":1788906600000,"open":"2483.49","high":"2486.19","low":"2481.49","close":"2483.57","volume":"68839.37","vol_ccy":"6883.937","vol_ccy_quote":"17097789.46936","confirm":1},{"ts":1788907500000,"open":"2483.57","high":"2489.09","low":"2483.57","close":"2487.96","volume":"57211.93","vol_ccy":"5721.193","vol_ccy_quote":"14226239.59571","confirm":1},{"ts":1788908400000,"open":"2487.95","high":"2489.6","low":"2483.02","close":"2484.4","volume":"133640.89","vol_ccy":"13364.089","vol_ccy_quote":"33225222.30624","confirm":1},{"ts":1788909300000,"open":"2484.39","high":"2484.4","low":"2481.71","close":"2483.52","volume":"66680.34","vol_ccy":"6668.034","vol_ccy_quote":"16556488.56204","confirm":1},{"ts":1788910200000,"open":"2483.51","high":"2484.75","low":"2483.43","close":"2484.46","volume":"32698.91","vol_ccy":"3269.891","vol_ccy_quote":"8122756.63622","confirm":1},{"ts":1788911100000,"open":"2484.46","high":"2485.45","low":"2482.92","close":"2484.11","volume":"52104.51","vol_ccy":"5210.451","vol_ccy_quote":"12944125.00967","confirm":1},{"ts":1788912000000,"open":"2484.11","high":"2494.47","low":"2484.1","close":"2493.84","volume":"175812","vol_ccy":"17581.2","vol_ccy_quote":"43791863.87697","confirm":1},{"ts":1788912900000,"open":"2493.84","high":"2493.84","low":"2487.82","close":"2490.16","volume":"97746.82","vol_ccy":"9774.682","vol_ccy_quote":"24348115.70867","confirm":1},{"ts":1788913800000,"open":"2490.16","high":"2492.67","low":"2487","close":"2492.5","volume":"71624.69","vol_ccy":"7162.469","vol_ccy_quote":"17831646.53464","confirm":1},{"ts":1788914700000,"open":"2492.49","high":"2496.63","low":"2492.11","close":"2495.3","volume":"177319.39","vol_ccy":"17731.939","vol_ccy_quote":"44238665.17705","confirm":1},{"ts":1788915600000,"open":"2495.3","high":"2498.2","low":"2491.25","close":"2493.37","volume":"182154.72","vol_ccy":"18215.472","vol_ccy_quote":"45434558.73422","confirm":1},{"ts":1788916500000,"open":"2493.37","high":"2494","low":"2488.39","close":"2491.26","volume":"104239.67","vol_ccy":"10423.967","vol_ccy_quote":"25960196.39275","confirm":1},{"ts":1788917400000,"open":"2491.27","high":"2498","low":"2489.43","close":"2495.52","volume":"94611.91","vol_ccy":"9461.191","vol_ccy_quote":"23597708.22015","confirm":1},{"ts":1788918300000,"open":"2495.51","high":"2498.5","low":"2494.54","close":"2496.49","volume":"164226.62","vol_ccy":"16422.662","vol_ccy_quote":"41000045.27733","confirm":1},{"ts":1788919200000,"open":"2496.48","high":"2499","low":"2492.88","close":"2493.47","volume":"153645.5","vol_ccy":"15364.55","vol_ccy_quote":"38351181.18367","confirm":1},{"ts":1788920100000,"open":"2493.47","high":"2496.63","low":"2488.59","close":"2495.8","volume":"213225.8","vol_ccy":"21322.58","vol_ccy_quote":"53143776.63176","confirm":1},{"ts":1788921000000,"open":"2495.81","high":"2496.45","low":"2493.37","close":"2495.97","volume":"45862.16","vol_ccy":"4586.216","vol_ccy_quote":"11442685.09082","confirm":1},{"ts":1788921900000,"open":"2495.96","high":"2496.25","low":"2492.57","close":"2492.57","volume":"55127.37","vol_ccy":"5512.737","vol_ccy_quote":"13752958.20207","confirm":1},{"ts":1788922800000,"open":"2492.58","high":"2492.61","low":"2486","close":"2486.45","volume":"160314.15","vol_ccy":"16031.415","vol_ccy_quote":"39902157.89811","confirm":1},{"ts":1788923700000,"open":"2486.46","high":"2488.54","low":"2485.7","close":"2486.58","volume":"86224.07","vol_ccy":"8622.407","vol_ccy_quote":"21443566.65819","confirm":1},{"ts":1788924600000,"open":"2486.58","high":"2491","low":"2486.5","close":"2489.69","volume":"114755.7","vol_ccy":"11475.57","vol_ccy_quote":"28555799.7187","confirm":1},{"ts":1788925500000,"open":"2489.7","high":"2491.49","low":"2485.19","close":"2488.01","volume":"129338.57","vol_ccy":"12933.857","vol_ccy_quote":"32179091.76801","confirm":1},{"ts":1788926400000,"open":"2488","high":"2502.22","low":"2488","close":"2495.78","volume":"586333.74","vol_ccy":"58633.374","vol_ccy_quote":"146464633.30027","confirm":1},{"ts":1788927300000,"open":"2495.78","high":"2498.5","low":"2493.29","close":"2496.16","volume":"120792.26","vol_ccy":"12079.226","vol_ccy_quote":"30151438.69158","confirm":1},{"ts":1788928200000,"open":"2496.16","high":"2513.44","low":"2495.62","close":"2511.17","volume":"519920.25","vol_ccy":"51992.025","vol_ccy_quote":"130289830.96918","confirm":1},{"ts":1788929100000,"open":"2511.17","high":"2513.12","low":"2504.18","close":"2508.41","volume":"380682.07","vol_ccy":"38068.207","vol_ccy_quote":"95491945.81282","confirm":1},{"ts":1788930000000,"open":"2508.42","high":"2509.12","low":"2502.25","close":"2507.04","volume":"207140.11","vol_ccy":"20714.011","vol_ccy_quote":"51885419.94797","confirm":1},{"ts":1788930900000,"open":"2507.05","high":"2510.99","low":"2500.85","close":"2501.75","volume":"196508.94","vol_ccy":"19650.894","vol_ccy_quote":"49239088.78078","confirm":1},{"ts":1788931800000,"open":"2501.74","high":"2502.57","low":"2492.23","close":"2494.73","volume":"310818.9","vol_ccy":"31081.89","vol_ccy_quote":"77583243.73108","confirm":1},{"ts":1788932700000,"open":"2494.73","high":"2496.18","low":"2490.11","close":"2495.67","volume":"218223.52","vol_ccy":"21822.352","vol_ccy_quote":"54399418.05183","confirm":1},{"ts":1788933600000,"open":"2495.68","high":"2500.78","low":"2491.17","close":"2499.85","volume":"244165.62","vol_ccy":"24416.562","vol_ccy_quote":"60934878.49451","confirm":1},{"ts":1788934500000,"open":"2499.86","high":"2504.89","low":"2498.35","close":"2498.88","volume":"179702.88","vol_ccy":"17970.288","vol_ccy_quote":"44949321.00894","confirm":1},{"ts":1788935400000,"open":"2498.89","high":"2501.15","low":"2497.05","close":"2499.78","volume":"83725.33","vol_ccy":"8372.533","vol_ccy_quote":"20925448.87388","confirm":1},{"ts":1788936300000,"open":"2499.78","high":"2500.76","low":"2497.82","close":"2500.01","volume":"80474.17","vol_ccy":"8047.417","vol_ccy_quote":"20112323.18269","confirm":1},{"ts":1788937200000,"open":"2500","high":"2516.64","low":"2498.82","close":"2509.77","volume":"669021.98","vol_ccy":"66902.198","vol_ccy_quote":"167928453.77726","confirm":1},{"ts":1788938100000,"open":"2509.76","high":"2513.8","low":"2508.19","close":"2513.8","volume":"360204.75","vol_ccy":"36020.475","vol_ccy_quote":"90438521.17983","confirm":1},{"ts":1788939000000,"open":"2513.79","high":"2515","low":"2508.99","close":"2510","volume":"198860.61","vol_ccy":"19886.061","vol_ccy_quote":"49954259.44678","confirm":1},{"ts":1788939900000,"open":"2510","high":"2511.23","low":"2507.36","close":"2509.17","volume":"177086.02","vol_ccy":"17708.602","vol_ccy_quote":"44427685.23972","confirm":1},{"ts":1788940800000,"open":"2509.17","high":"2517.97","low":"2508.96","close":"2513.45","volume":"374127.81","vol_ccy":"37412.781","vol_ccy_quote":"94080106.98011","confirm":1},{"ts":1788941700000,"open":"2513.44","high":"2521.99","low":"2512.81","close":"2520.01","volume":"411239.33","vol_ccy":"41123.933","vol_ccy_quote":"103542632.67738","confirm":1},{"ts":1788942600000,"open":"2520.01","high":"2523","low":"2515.36","close":"2516.2","volume":"338119.77","vol_ccy":"33811.977","vol_ccy_quote":"85173247.5297","confirm":1},{"ts":1788943500000,"open":"2516.2","high":"2520.06","low":"2514.06","close":"2518.61","volume":"184915.43","vol_ccy":"18491.543","vol_ccy_quote":"46548166.94194","confirm":1},{"ts":1788944400000,"open":"2518.6","high":"2519.32","low":"2509.27","close":"2511.56","volume":"217497.73","vol_ccy":"21749.773","vol_ccy_quote":"54662907.92023","confirm":1},{"ts":1788945300000,"open":"2511.57","high":"2512.24","low":"2507.5","close":"2507.61","volume":"162306.82","vol_ccy":"16230.682","vol_ccy_quote":"40725264.07335","confirm":1},{"ts":1788946200000,"open":"2507.61","high":"2508.26","low":"2491.5","close":"2494.21","volume":"593000.67","vol_ccy":"59300.067","vol_ccy_quote":"148185321.66595","confirm":1},{"ts":1788947100000,"open":"2494.21","high":"2496.6","low":"2489.01","close":"2489.51","volume":"545432.59","vol_ccy":"54543.259","vol_ccy_quote":"135970045.62186","confirm":1},{"ts":1788948000000,"open":"2489.51","high":"2494.03","low":"2487.99","close":"2490.81","volume":"398304.47","vol_ccy":"39830.447","vol_ccy_quote":"99224957.36909","confirm":1},{"ts":1788948900000,"open":"2490.8","high":"2492.31","low":"2485.74","close":"2490.27","volume":"337560.93","vol_ccy":"33756.093","vol_ccy_quote":"84029889.94492","confirm":1},{"ts":1788949800000,"open":"2490.27","high":"2493","low":"2488.71","close":"2489.44","volume":"257396.66","vol_ccy":"25739.666","vol_ccy_quote":"64117158.04566","confirm":1},{"ts":1788950700000,"open":"2489.44","high":"2489.44","low":"2480.88","close":"2486.59","volume":"340521.6","vol_ccy":"34052.16","vol_ccy_quote":"84612137.66416","confirm":1},{"ts":1788951600000,"open":"2486.59","high":"2487.5","low":"2481.2","close":"2485.96","volume":"219403.35","vol_ccy":"21940.335","vol_ccy_quote":"54514217.78132","confirm":1},{"ts":1788952500000,"open":"2485.96","high":"2492","low":"2483","close":"2491.81","volume":"209644.23","vol_ccy":"20964.423","vol_ccy_quote":"52164033.88831","confirm":1},{"ts":1788953400000,"open":"2491.81","high":"2494.64","low":"2490","close":"2492.74","volume":"248939.31","vol_ccy":"24893.931","vol_ccy_quote":"62052427.42521","confirm":1},{"ts":1788954300000,"open":"2492.75","high":"2504.85","low":"2492.74","close":"2499.81","volume":"496826.84","vol_ccy":"49682.684","vol_ccy_quote":"124206332.62442","confirm":1},{"ts":1788955200000,"open":"2499.81","high":"2503.95","low":"2497.25","close":"2499.92","volume":"254094.57","vol_ccy":"25409.457","vol_ccy_quote":"63528019.62108","confirm":1},{"ts":1788956100000,"open":"2499.92","high":"2501.39","low":"2497.62","close":"2500.33","volume":"122005.75","vol_ccy":"12200.575","vol_ccy_quote":"30497815.59725","confirm":1},{"ts":1788957000000,"open":"2500.33","high":"2509.8","low":"2499.76","close":"2506.49","volume":"333965.37","vol_ccy":"33396.537","vol_ccy_quote":"83684351.40837","confirm":1},{"ts":1788957900000,"open":"2506.49","high":"2511.72","low":"2506.49","close":"2510.39","volume":"398232.4","vol_ccy":"39823.24","vol_ccy_quote":"99948773.45006","confirm":1},{"ts":1788958800000,"open":"2510.4","high":"2512.99","low":"2506.47","close":"2512.34","volume":"319972.63","vol_ccy":"31997.263","vol_ccy_quote":"80320690.27769","confirm":1},{"ts":1788959700000,"open":"2512.33","high":"2514.99","low":"2509.7","close":"2513.69","volume":"255469.37","vol_ccy":"25546.937","vol_ccy_quote":"64193601.41296","confirm":1},{"ts":1788960600000,"open":"2513.68","high":"2520.45","low":"2498.4","close":"2503.19","volume":"1063079.89","vol_ccy":"106307.989","vol_ccy_quote":"266706823.30162","confirm":1},{"ts":1788961500000,"open":"2503.19","high":"2512.59","low":"2499","close":"2501.5","volume":"541779.53","vol_ccy":"54177.953","vol_ccy_quote":"135815304.2939","confirm":1},{"ts":1788962400000,"open":"2501.5","high":"2507.91","low":"2494.05","close":"2501.24","volume":"660259.95","vol_ccy":"66025.995","vol_ccy_quote":"165014169.8729","confirm":1},{"ts":1788963300000,"open":"2501.23","high":"2511.7","low":"2494.65","close":"2511.68","volume":"423333.13","vol_ccy":"42333.313","vol_ccy_quote":"106002146.20525","confirm":1},{"ts":1788964200000,"open":"2511.69","high":"2513.35","low":"2499.06","close":"2500.33","volume":"441406.7","vol_ccy":"44140.67","vol_ccy_quote":"110699880.82075","confirm":1},{"ts":1788965100000,"open":"2500.33","high":"2506.67","low":"2495.63","close":"2498.65","volume":"430836.97","vol_ccy":"43083.697","vol_ccy_quote":"107685128.46199","confirm":1},{"ts":1788966000000,"open":"2498.65","high":"2511.98","low":"2477.51","close":"2484.01","volume":"1605199.21","vol_ccy":"160519.921","vol_ccy_quote":"399798070.65555","confirm":1},{"ts":1788966900000,"open":"2484","high":"2490.79","low":"2468.63","close":"2478.35","volume":"1228029.2","vol_ccy":"122802.92","vol_ccy_quote":"304168449.41918","confirm":1},{"ts":1788967800000,"open":"2478.35","high":"2494.81","low":"2477.72","close":"2492.27","volume":"767746.4","vol_ccy":"76774.64","vol_ccy_quote":"190976406.54191","confirm":1},{"ts":1788968700000,"open":"2492.27","high":"2493.66","low":"2489","close":"2489.29","volume":"192716.53","vol_ccy":"19271.653","vol_ccy_quote":"48012253.24669","confirm":1},{"ts":1788969600000,"open":"2489.3","high":"2497.25","low":"2485.98","close":"2491.05","volume":"394170.68","vol_ccy":"39417.068","vol_ccy_quote":"98210134.38035","confirm":1},{"ts":1788970500000,"open":"2491.05","high":"2491.15","low":"2484","close":"2489.64","volume":"226163.7","vol_ccy":"22616.37","vol_ccy_quote":"56243779.57936","confirm":1},{"ts":1788971400000,"open":"2489.64","high":"2498.8","low":"2489.64","close":"2497.77","volume":"307257.04","vol_ccy":"30725.704","vol_ccy_quote":"76689300.40534","confirm":1},{"ts":1788972300000,"open":"2497.78","high":"2497.78","low":"2493.36","close":"2494.86","volume":"110442.23","vol_ccy":"11044.223","vol_ccy_quote":"27560282.65744","confirm":1},{"ts":1788973200000,"open":"2494.86","high":"2498.89","low":"2491.9","close":"2495.98","volume":"231602.23","vol_ccy":"23160.223","vol_ccy_quote":"57796599.303","confirm":1},{"ts":1788974100000,"open":"2495.97","high":"2498.56","low":"2493.92","close":"2495.68","volume":"122832.39","vol_ccy":"12283.239","vol_ccy_quote":"30653300.94607","confirm":1},{"ts":1788975000000,"open":"2495.68","high":"2495.89","low":"2488.91","close":"2490.36","volume":"134291.31","vol_ccy":"13429.131","vol_ccy_quote":"33467779.81327","confirm":1},{"ts":1788975900000,"open":"2490.36","high":"2494.84","low":"2487.39","close":"2493.01","volume":"125896.23","vol_ccy":"12589.623","vol_ccy_quote":"31376360.08238","confirm":1},{"ts":1788976800000,"open":"2493","high":"2494.85","low":"2488.23","close":"2489.25","volume":"108235.66","vol_ccy":"10823.566","vol_ccy_quote":"26972257.16663","confirm":1},{"ts":1788977700000,"open":"2489.26","high":"2491.52","low":"2487","close":"2490.21","volume":"80032.34","vol_ccy":"8003.234","vol_ccy_quote":"19925425.63311","confirm":1},{"ts":1788978600000,"open":"2490.2","high":"2491.49","low":"2486.6","close":"2487.99","volume":"71935.87","vol_ccy":"7193.587","vol_ccy_quote":"17898506.43347","confirm":1},{"ts":1788979500000,"open":"2488","high":"2488.23","low":"2480.19","close":"2480.33","volume":"245270.44","vol_ccy":"24527.044","vol_ccy_quote":"60927121.65943","confirm":1},{"ts":1788980400000,"open":"2480.34","high":"2482.02","low":"2474.07","close":"2481.43","volume":"479581.42","vol_ccy":"47958.142","vol_ccy_quote":"118890573.16809","confirm":1},{"ts":1788981300000,"open":"2481.42","high":"2484.21","low":"2480.94","close":"2481.75","volume":"132491.31","vol_ccy":"13249.131","vol_ccy_quote":"32892912.05597","confirm":1},{"ts":1788982200000,"open":"2481.74","high":"2481.96","low":"2470.01","close":"2470.66","volume":"308292.92","vol_ccy":"30829.292","vol_ccy_quote":"76285724.12794","confirm":1},{"ts":1788983100000,"open":"2470.66","high":"2471.54","low":"2461.48","close":"2464.18","volume":"568415.48","vol_ccy":"56841.548","vol_ccy_quote":"140189927.37567","confirm":1},{"ts":1788984000000,"open":"2464.15","high":"2467.56","low":"2462.77","close":"2465.13","volume":"234822.78","vol_ccy":"23482.278","vol_ccy_quote":"57888380.08008","confirm":1},{"ts":1788984900000,"open":"2465.13","high":"2471.42","low":"2451.68","close":"2460.24","volume":"486750.68","vol_ccy":"48675.068","vol_ccy_quote":"119777510.79994","confirm":1},{"ts":1788985800000,"open":"2460.24","high":"2469.3","low":"2459.23","close":"2467.22","volume":"264808.16","vol_ccy":"26480.816","vol_ccy_quote":"65303914.99742","confirm":1},{"ts":1788986700000,"open":"2467.22","high":"2470.82","low":"2458.87","close":"2470.61","volume":"276704.05","vol_ccy":"27670.405","vol_ccy_quote":"68201529.9822","confirm":1},{"ts":1788987600000,"open":"2470.61","high":"2471.28","low":"2466.02","close":"2468.65","volume":"119945.21","vol_ccy":"11994.521","vol_ccy_quote":"29612253.05629","confirm":1},{"ts":1788988500000,"open":"2468.66","high":"2470.24","low":"2462.25","close":"2469.5","volume":"103365.89","vol_ccy":"10336.589","vol_ccy_quote":"25495760.36608","confirm":1},{"ts":1788989400000,"open":"2469.5","high":"2469.5","low":"2462.57","close":"2463.49","volume":"86033.81","vol_ccy":"8603.381","vol_ccy_quote":"21205938.21566","confirm":1},{"ts":1788990300000,"open":"2463.49","high":"2463.89","low":"2455.01","close":"2460.7","volume":"179511.58","vol_ccy":"17951.158","vol_ccy_quote":"44134604.09339","confirm":1},{"ts":1788991200000,"open":"2460.7","high":"2462.41","low":"2442.68","close":"2446.51","volume":"831051.93","vol_ccy":"83105.193","vol_ccy_quote":"203573650.79133","confirm":1},{"ts":1788992100000,"open":"2446.5","high":"2454.96","low":"2441.98","close":"2453.75","volume":"410972.9","vol_ccy":"41097.29","vol_ccy_quote":"100596359.89653","confirm":1},{"ts":1788993000000,"open":"2453.76","high":"2456.75","low":"2450.75","close":"2456.21","volume":"202417.01","vol_ccy":"20241.701","vol_ccy_quote":"49669520.68967","confirm":1},{"ts":1788993900000,"open":"2456.2","high":"2456.26","low":"2448.71","close":"2448.99","volume":"159165.63","vol_ccy":"15916.563","vol_ccy_quote":"39020581.37591","confirm":1},{"ts":1788994800000,"open":"2448.99","high":"2460.2","low":"2448.76","close":"2459.24","volume":"169226.12","vol_ccy":"16922.612","vol_ccy_quote":"41566332.48904","confirm":1},{"ts":1788995700000,"open":"2459.24","high":"2461.57","low":"2457.71","close":"2461.54","volume":"118615.5","vol_ccy":"11861.55","vol_ccy_quote":"29178706.11538","confirm":1},{"ts":1788996600000,"open":"2461.54","high":"2466.55","low":"2461.26","close":"2464.8","volume":"144951.77","vol_ccy":"14495.177","vol_ccy_quote":"35720495.5413","confirm":1},{"ts":1788997500000,"open":"2464.8","high":"2467.82","low":"2464.22","close":"2467.02","volume":"95008.9","vol_ccy":"9500.89","vol_ccy_quote":"23434310.17333","confirm":1},{"ts":1788998400000,"open":"2467.01","high":"2469.79","low":"2465.52","close":"2466.48","volume":"127932.79","vol_ccy":"12793.279","vol_ccy_quote":"31573774.2328","confirm":1},{"ts":1788999300000,"open":"2466.48","high":"2470.62","low":"2463.82","close":"2468.95","volume":"152320.4","vol_ccy":"15232.04","vol_ccy_quote":"37578077.00613","confirm":1},{"ts":1789000200000,"open":"2468.94","high":"2469","low":"2462.49","close":"2462.69","volume":"138436.91","vol_ccy":"13843.691","vol_ccy_quote":"34135754.51312","confirm":1},{"ts":1789001100000,"open":"2462.69","high":"2468.16","low":"2461.2","close":"2463.7","volume":"153072.4","vol_ccy":"15307.24","vol_ccy_quote":"37725782.22877","confirm":1},{"ts":1789002000000,"open":"2463.69","high":"2478.22","low":"2463.25","close":"2469.01","volume":"388142.75","vol_ccy":"38814.275","vol_ccy_quote":"95958386.17516","confirm":1},{"ts":1789002900000,"open":"2469.01","high":"2469.3","low":"2462.67","close":"2462.67","volume":"203222.94","vol_ccy":"20322.294","vol_ccy_quote":"50106738.97352","confirm":1},{"ts":1789003800000,"open":"2462.68","high":"2465.84","low":"2453.44","close":"2461.58","volume":"359503.52","vol_ccy":"35950.352","vol_ccy_quote":"88420083.81537","confirm":1},{"ts":1789004700000,"open":"2461.58","high":"2464.61","low":"2457","close":"2462.8","volume":"156925.06","vol_ccy":"15692.506","vol_ccy_quote":"38616813.77672","confirm":1},{"ts":1789005600000,"open":"2462.8","high":"2463.46","low":"2459.81","close":"2462.13","volume":"133840.41","vol_ccy":"13384.041","vol_ccy_quote":"32946939.37887","confirm":1},{"ts":1789006500000,"open":"2462.12","high":"2463.33","low":"2459.06","close":"2460.56","volume":"97096","vol_ccy":"9709.6","vol_ccy_quote":"23893424.92291","confirm":1},{"ts":1789007400000,"open":"2460.56","high":"2470.27","low":"2459.75","close":"2469.99","volume":"222222.21","vol_ccy":"22222.221","vol_ccy_quote":"54845263.36986","confirm":1},{"ts":1789008300000,"open":"2469.99","high":"2474.86","low":"2469.99","close":"2473.67","volume":"261216.82","vol_ccy":"26121.682","vol_ccy_quote":"64594663.76161","confirm":1},{"ts":1789009200000,"open":"2473.67","high":"2477.8","low":"2473.67","close":"2473.86","volume":"225669.35","vol_ccy":"22566.935","vol_ccy_quote":"55864074.76416","confirm":1},{"ts":1789010100000,"open":"2473.86","high":"2475.72","low":"2470.77","close":"2475.37","volume":"207752.45","vol_ccy":"20775.245","vol_ccy_quote":"51384892.38047","confirm":1},{"ts":1789011000000,"open":"2475.37","high":"2477.96","low":"2471.37","close":"2475.03","volume":"213295.74","vol_ccy":"21329.574","vol_ccy_quote":"52786832.2354","confirm":1},{"ts":1789011900000,"open":"2475.03","high":"2478","low":"2472.19","close":"2474.19","volume":"182280.86","vol_ccy":"18228.086","vol_ccy_quote":"45122162.96772","confirm":1},{"ts":1789012800000,"open":"2474.19","high":"2477.7","low":"2473.74","close":"2474.04","volume":"93541.85","vol_ccy":"9354.185","vol_ccy_quote":"23156402.95021","confirm":1},{"ts":1789013700000,"open":"2474.04","high":"2479.82","low":"2474","close":"2476.92","volume":"140491.2","vol_ccy":"14049.12","vol_ccy_quote":"34794149.94964","confirm":1},{"ts":1789014600000,"open":"2476.93","high":"2479.87","low":"2475.94","close":"2476.15","volume":"127738.59","vol_ccy":"12773.859","vol_ccy_quote":"31649678.98007","confirm":1},{"ts":1789015500000,"open":"2476.16","high":"2479.24","low":"2474.54","close":"2477.58","volume":"115834.99","vol_ccy":"11583.499","vol_ccy_quote":"28690074.97963","confirm":1},{"ts":1789016400000,"open":"2477.58","high":"2481","low":"2472.69","close":"2480.71","volume":"223528.7","vol_ccy":"22352.87","vol_ccy_quote":"55369069.37006","confirm":1},{"ts":1789017300000,"open":"2480.7","high":"2480.96","low":"2476.08","close":"2479.41","volume":"150424.69","vol_ccy":"15042.469","vol_ccy_quote":"37285594.88103","confirm":1},{"ts":1789018200000,"open":"2479.41","high":"2481.8","low":"2478.2","close":"2479.2","volume":"112135.56","vol_ccy":"11213.556","vol_ccy_quote":"27808865.41648","confirm":1},{"ts":1789019100000,"open":"2479.19","high":"2482.85","low":"2478.94","close":"2480.9","volume":"130633.72","vol_ccy":"13063.372","vol_ccy_quote":"32408740.60797","confirm":1},{"ts":1789020000000,"open":"2480.9","high":"2481.41","low":"2474.22","close":"2474.55","volume":"150289.58","vol_ccy":"15028.958","vol_ccy_quote":"37225982.70453","confirm":1},{"ts":1789020900000,"open":"2474.56","high":"2474.56","low":"2470.23","close":"2472.31","volume":"205579.22","vol_ccy":"20557.922","vol_ccy_quote":"50830442.42748","confirm":1},{"ts":1789021800000,"open":"2472.3","high":"2476.26","low":"2471","close":"2474.24","volume":"114043.13","vol_ccy":"11404.313","vol_ccy_quote":"28208835.87234","confirm":1},{"ts":1789022700000,"open":"2474.23","high":"2483.67","low":"2474.23","close":"2479.2","volume":"228253.58","vol_ccy":"22825.358","vol_ccy_quote":"56617451.2548","confirm":1},{"ts":1789023600000,"open":"2479.2","high":"2479.21","low":"2472.17","close":"2474.18","volume":"149434.78","vol_ccy":"14943.478","vol_ccy_quote":"36979926.77988","confirm":1},{"ts":1789024500000,"open":"2474.19","high":"2474.5","low":"2466.68","close":"2466.8","volume":"316149.14","vol_ccy":"31614.914","vol_ccy_quote":"78077346.71141","confirm":1},{"ts":1789025400000,"open":"2466.8","high":"2467.35","low":"2462.5","close":"2466.66","volume":"245430.28","vol_ccy":"24543.028","vol_ccy_quote":"60497737.43443","confirm":1},{"ts":1789026300000,"open":"2466.65","high":"2472.97","low":"2466.39","close":"2471.76","volume":"223070.69","vol_ccy":"22307.069","vol_ccy_quote":"55103665.22029","confirm":1},{"ts":1789027200000,"open":"2471.76","high":"2473.58","low":"2468.32","close":"2469.22","volume":"167687.52","vol_ccy":"16768.752","vol_ccy_quote":"41433585.13706","confirm":1},{"ts":1789028100000,"open":"2469.22","high":"2473.8","low":"2468.17","close":"2473.43","volume":"137244.25","vol_ccy":"13724.425","vol_ccy_quote":"33915828.89939","confirm":1},{"ts":1789029000000,"open":"2473.44","high":"2473.54","low":"2468.17","close":"2469.84","volume":"103024.8","vol_ccy":"10302.48","vol_ccy_quote":"25453792.36156","confirm":1},{"ts":1789029900000,"open":"2469.84","high":"2471.84","low":"2469.44","close":"2470.42","volume":"49953.22","vol_ccy":"4995.322","vol_ccy_quote":"12341936.44174","confirm":1},{"ts":1789030800000,"open":"2470.43","high":"2473.6","low":"2470.2","close":"2473.25","volume":"62339.04","vol_ccy":"6233.904","vol_ccy_quote":"15411887.23672","confirm":1},{"ts":1789031700000,"open":"2473.26","high":"2476.72","low":"2473","close":"2475.98","volume":"114922.55","vol_ccy":"11492.255","vol_ccy_quote":"28446238.79866","confirm":1},{"ts":1789032600000,"open":"2475.98","high":"2475.98","low":"2463.53","close":"2466.77","volume":"310948.37","vol_ccy":"31094.837","vol_ccy_quote":"76718154.25664","confirm":1},{"ts":1789033500000,"open":"2466.77","high":"2470.45","low":"2465.13","close":"2467.71","volume":"158187.87","vol_ccy":"15818.787","vol_ccy_quote":"39044014.58632","confirm":1},{"ts":1789034400000,"open":"2467.7","high":"2471","low":"2466.76","close":"2469.13","volume":"120685.31","vol_ccy":"12068.531","vol_ccy_quote":"29793820.08271","confirm":1},{"ts":1789035300000,"open":"2469.12","high":"2469.92","low":"2465.24","close":"2467.22","volume":"65084.73","vol_ccy":"6508.473","vol_ccy_quote":"16061165.41532","confirm":1},{"ts":1789036200000,"open":"2467.22","high":"2469.54","low":"2461.81","close":"2467.2","volume":"188560.51","vol_ccy":"18856.051","vol_ccy_quote":"46501349.03967","confirm":1},{"ts":1789037100000,"open":"2467.2","high":"2469.93","low":"2463.37","close":"2463.38","volume":"124400.7","vol_ccy":"12440.07","vol_ccy_quote":"30684104.04387","confirm":1},{"ts":1789038000000,"open":"2463.38","high":"2463.38","low":"2456.9","close":"2461.56","volume":"324836.15","vol_ccy":"32483.615","vol_ccy_quote":"79916211.56507","confirm":1},{"ts":1789038900000,"open":"2461.55","high":"2467.33","low":"2461.55","close":"2466.47","volume":"169800.15","vol_ccy":"16980.015","vol_ccy_quote":"41865918.23917","confirm":1},{"ts":1789039800000,"open":"2466.47","high":"2468.92","low":"2465.92","close":"2466.75","volume":"144774.93","vol_ccy":"14477.493","vol_ccy_quote":"35726043.15125","confirm":1},{"ts":1789040700000,"open":"2466.75","high":"2467.57","low":"2460","close":"2461.13","volume":"174025.1","vol_ccy":"17402.51","vol_ccy_quote":"42864245.04058","confirm":1},{"ts":1789041600000,"open":"2461.12","high":"2463","low":"2455.15","close":"2459.44","volume":"300534.95","vol_ccy":"30053.495","vol_ccy_quote":"73868667.05103","confirm":1},{"ts":1789042500000,"open":"2459.44","high":"2460.24","low":"2453.01","close":"2459.03","volume":"332183.91","vol_ccy":"33218.391","vol_ccy_quote":"81604560.92256","confirm":1},{"ts":1789043400000,"open":"2459.02","high":"2466.68","low":"2428.16","close":"2436.01","volume":"2682772.49","vol_ccy":"268277.249","vol_ccy_quote":"654853124.89393","confirm":1},{"ts":1789044300000,"open":"2436","high":"2436.75","low":"2406","close":"2413.66","volume":"2482242.19","vol_ccy":"248224.219","vol_ccy_quote":"600443686.35111","confirm":1},{"ts":1789045200000,"open":"2413.66","high":"2423.53","low":"2404.03","close":"2409.66","volume":"1310480.61","vol_ccy":"131048.061","vol_ccy_quote":"316289956.2342","confirm":1},{"ts":1789046100000,"open":"2409.67","high":"2420","low":"2408.28","close":"2418.74","volume":"656609.08","vol_ccy":"65660.908","vol_ccy_quote":"158503861.41281","confirm":1},{"ts":1789047000000,"open":"2418.75","high":"2428.56","low":"2415.64","close":"2423.67","volume":"639724.92","vol_ccy":"63972.492","vol_ccy_quote":"155028009.85542","confirm":1},{"ts":1789047900000,"open":"2423.67","high":"2435.35","low":"2422.99","close":"2433.57","volume":"694011.04","vol_ccy":"69401.104","vol_ccy_quote":"168656890.8307","confirm":1},{"ts":1789048800000,"open":"2433.57","high":"2439.68","low":"2425.37","close":"2430.33","volume":"640306.07","vol_ccy":"64030.607","vol_ccy_quote":"155798293.97457","confirm":1},{"ts":1789049700000,"open":"2430.33","high":"2442.59","low":"2426.73","close":"2437.86","volume":"632475.25","vol_ccy":"63247.525","vol_ccy_quote":"154114503.05188","confirm":1},{"ts":1789050600000,"open":"2437.86","high":"2441.73","low":"2437.03","close":"2438.64","volume":"196074.99","vol_ccy":"19607.499","vol_ccy_quote":"47829147.28253","confirm":1},{"ts":1789051500000,"open":"2438.64","high":"2442.99","low":"2436.11","close":"2442.41","volume":"257211.86","vol_ccy":"25721.186","vol_ccy_quote":"62760085.50239","confirm":1},{"ts":1789052400000,"open":"2442.41","high":"2444","low":"2436.7","close":"2440.6","volume":"227898.07","vol_ccy":"22789.807","vol_ccy_quote":"55615091.5535","confirm":1},{"ts":1789053300000,"open":"2440.6","high":"2441.5","low":"2431.01","close":"2433.78","volume":"276624.63","vol_ccy":"27662.463","vol_ccy_quote":"67367453.36142","confirm":1},{"ts":1789054200000,"open":"2433.78","high":"2442.78","low":"2433.78","close":"2436.55","volume":"206922.43","vol_ccy":"20692.243","vol_ccy_quote":"50457844.25251","confirm":1},{"ts":1789055100000,"open":"2436.56","high":"2440.47","low":"2434.01","close":"2440.05","volume":"212564.19","vol_ccy":"21256.419","vol_ccy_quote":"51798488.60593","confirm":1},{"ts":1789056000000,"open":"2440.05","high":"2442.73","low":"2433","close":"2436","volume":"309994.44","vol_ccy":"30999.444","vol_ccy_quote":"75556915.62258","confirm":1},{"ts":1789056900000,"open":"2436.01","high":"2440.72","low":"2431.02","close":"2437.34","volume":"227049.29","vol_ccy":"22704.929","vol_ccy_quote":"55312510.23003","confirm":1},{"ts":1789057800000,"open":"2437.33","high":"2440.39","low":"2431.1","close":"2439.11","volume":"242336.26","vol_ccy":"24233.626","vol_ccy_quote":"59030177.63647","confirm":1},{"ts":1789058700000,"open":"2439.11","high":"2449.8","low":"2439.11","close":"2447.49","volume":"430089.75","vol_ccy":"43008.975","vol_ccy_quote":"105179400.60177","confirm":1},{"ts":1789059600000,"open":"2447.48","high":"2453.33","low":"2445.6","close":"2451.81","volume":"342003.94","vol_ccy":"34200.394","vol_ccy_quote":"83771051.28554","confirm":1},{"ts":1789060500000,"open":"2451.81","high":"2459.32","low":"2450.73","close":"2458.35","volume":"472721.7","vol_ccy":"47272.17","vol_ccy_quote":"116094635.89124","confirm":1},{"ts":1789061400000,"open":"2458.35","high":"2474.3","low":"2458.34","close":"2465.24","volume":"1059223.74","vol_ccy":"105922.374","vol_ccy_quote":"261254220.94948","confirm":1},{"ts":1789062300000,"open":"2465.24","high":"2470.2","low":"2462.58","close":"2464.79","volume":"237104.02","vol_ccy":"23710.402","vol_ccy_quote":"58498186.22297","confirm":1},{"ts":1789063200000,"open":"2464.79","high":"2465.85","low":"2454.23","close":"2455.02","volume":"445793.73","vol_ccy":"44579.373","vol_ccy_quote":"109592929.1351","confirm":1},{"ts":1789064100000,"open":"2455.02","high":"2463.15","low":"2453.2","close":"2458.46","volume":"336232.63","vol_ccy":"33623.263","vol_ccy_quote":"82630910.90321","confirm":1},{"ts":1789065000000,"open":"2458.46","high":"2463.46","low":"2455.08","close":"2461.47","volume":"119194.11","vol_ccy":"11919.411","vol_ccy_quote":"29319814.99581","confirm":1},{"ts":1789065900000,"open":"2461.47","high":"2467.88","low":"2458.41","close":"2467.11","volume":"225863.46","vol_ccy":"22586.346","vol_ccy_quote":"55665340.82654","confirm":1},{"ts":1789066800000,"open":"2467.12","high":"2467.57","low":"2461.36","close":"2463.47","volume":"149814.67","vol_ccy":"14981.467","vol_ccy_quote":"36912635.25812","confirm":1},{"ts":1789067700000,"open":"2463.47","high":"2467","low":"2461.15","close":"2465.64","volume":"129228.22","vol_ccy":"12922.822","vol_ccy_quote":"31850044.94526","confirm":1},{"ts":1789068600000,"open":"2465.65","high":"2471.59","low":"2461","close":"2468.67","volume":"218170.58","vol_ccy":"21817.058","vol_ccy_quote":"53802362.3936","confirm":1},{"ts":1789069500000,"open":"2468.67","high":"2468.67","low":"2459.32","close":"2461.47","volume":"160906.47","vol_ccy":"16090.647","vol_ccy_quote":"39615729.16789","confirm":1},{"ts":1789070400000,"open":"2461.46","high":"2467.21","low":"2459.75","close":"2467.2","volume":"93251.32","vol_ccy":"9325.132","vol_ccy_quote":"22974951.88073","confirm":1},{"ts":1789071300000,"open":"2467.2","high":"2467.9","low":"2463.72","close":"2465.37","volume":"62588.39","vol_ccy":"6258.839","vol_ccy_quote":"15435995.31011","confirm":1},{"ts":1789072200000,"open":"2465.36","high":"2465.5","low":"2462","close":"2463.5","volume":"84653.4","vol_ccy":"8465.34","vol_ccy_quote":"20857008.6523","confirm":1},{"ts":1789073100000,"open":"2463.51","high":"2463.96","low":"2460.53","close":"2460.64","volume":"57527.83","vol_ccy":"5752.783","vol_ccy_quote":"14161104.98379","confirm":1},{"ts":1789074000000,"open":"2460.64","high":"2461.99","low":"2458.74","close":"2459.05","volume":"49090.26","vol_ccy":"4909.026","vol_ccy_quote":"12078090.42741","confirm":1},{"ts":1789074900000,"open":"2459.05","high":"2460.7","low":"2458.62","close":"2460.67","volume":"54812.53","vol_ccy":"5481.253","vol_ccy_quote":"13480972.31738","confirm":1},{"ts":1789075800000,"open":"2460.68","high":"2460.68","low":"2456.24","close":"2458.01","volume":"77297.15","vol_ccy":"7729.715","vol_ccy_quote":"19000361.46103","confirm":1},{"ts":1789076700000,"open":"2458","high":"2462","low":"2457.3","close":"2459.21","volume":"54861.9","vol_ccy":"5486.19","vol_ccy_quote":"13492002.60287","confirm":1},{"ts":1789077600000,"open":"2459.2","high":"2461.53","low":"2455.35","close":"2457","volume":"107121.7","vol_ccy":"10712.17","vol_ccy_quote":"26329403.48111","confirm":1},{"ts":1789078500000,"open":"2457","high":"2458.87","low":"2452.1","close":"2452.53","volume":"106221.19","vol_ccy":"10622.119","vol_ccy_quote":"26082070.94959","confirm":1},{"ts":1789079400000,"open":"2452.54","high":"2454.53","low":"2443.89","close":"2445.93","volume":"314543.19","vol_ccy":"31454.319","vol_ccy_quote":"76995448.14741","confirm":1},{"ts":1789080300000,"open":"2445.93","high":"2450.6","low":"2442.13","close":"2444.2","volume":"187514.74","vol_ccy":"18751.474","vol_ccy_quote":"45876239.48408","confirm":1},{"ts":1789081200000,"open":"2444.19","high":"2446.5","low":"2433.8","close":"2435.26","volume":"410424.01","vol_ccy":"41042.401","vol_ccy_quote":"100157730.73749","confirm":1},{"ts":1789082100000,"open":"2435.26","high":"2444.66","low":"2433.38","close":"2442.35","volume":"236857.57","vol_ccy":"23685.757","vol_ccy_quote":"57794738.75811","confirm":1},{"ts":1789083000000,"open":"2442.36","high":"2443.93","low":"2439.4","close":"2440.69","volume":"111072.67","vol_ccy":"11107.267","vol_ccy_quote":"27121518.94372","confirm":1},{"ts":1789083900000,"open":"2440.69","high":"2441.12","low":"2435.54","close":"2437.25","volume":"136790.43","vol_ccy":"13679.043","vol_ccy_quote":"33345623.40332","confirm":1},{"ts":1789084800000,"open":"2437.25","high":"2449.3","low":"2436.45","close":"2447.74","volume":"272276.18","vol_ccy":"27227.618","vol_ccy_quote":"66541992.31453","confirm":1},{"ts":1789085700000,"open":"2447.73","high":"2453.55","low":"2445.77","close":"2450.44","volume":"349107.32","vol_ccy":"34910.732","vol_ccy_quote":"85539066.74156","confirm":1},{"ts":1789086600000,"open":"2450.43","high":"2451.57","low":"2444.27","close":"2449.2","volume":"223048.6","vol_ccy":"22304.86","vol_ccy_quote":"54599099.58953","confirm":1},{"ts":1789087500000,"open":"2449.21","high":"2457.21","low":"2449.07","close":"2455.14","volume":"200521.26","vol_ccy":"20052.126","vol_ccy_quote":"49214251.49687","confirm":1},{"ts":1789088400000,"open":"2455.14","high":"2459.11","low":"2454.49","close":"2454.61","volume":"207866.19","vol_ccy":"20786.619","vol_ccy_quote":"51070084.73992","confirm":1},{"ts":1789089300000,"open":"2454.62","high":"2456.77","low":"2449.09","close":"2449.25","volume":"179765.33","vol_ccy":"17976.533","vol_ccy_quote":"44097784.87843","confirm":1},{"ts":1789090200000,"open":"2449.25","high":"2453.35","low":"2445.37","close":"2450.75","volume":"230807.91","vol_ccy":"23080.791","vol_ccy_quote":"56505578.99419","confirm":1},{"ts":1789091100000,"open":"2450.75","high":"2453.67","low":"2448","close":"2453.31","volume":"110262.61","vol_ccy":"11026.261","vol_ccy_quote":"27028765.58397","confirm":1},{"ts":1789092000000,"open":"2453.31","high":"2454.34","low":"2450.01","close":"2453.32","volume":"112726.17","vol_ccy":"11272.617","vol_ccy_quote":"27644918.41061","confirm":1},{"ts":1789092900000,"open":"2453.33","high":"2453.33","low":"2444.52","close":"2446.15","volume":"170809.54","vol_ccy":"17080.954","vol_ccy_quote":"41811481.24492","confirm":1},{"ts":1789093800000,"open":"2446.15","high":"2449.44","low":"2444.52","close":"2447.44","volume":"125172.44","vol_ccy":"12517.244","vol_ccy_quote":"30627039.83755","confirm":1},{"ts":1789094700000,"open":"2447.45","high":"2449.7","low":"2443.55","close":"2445.82","volume":"100047.65","vol_ccy":"10004.765","vol_ccy_quote":"24474984.02285","confirm":1},{"ts":1789095600000,"open":"2445.82","high":"2447.01","low":"2440.29","close":"2447","volume":"199500.77","vol_ccy":"19950.077","vol_ccy_quote":"48736452.14415","confirm":1},{"ts":1789096500000,"open":"2447","high":"2447.7","low":"2440","close":"2442.23","volume":"282143.71","vol_ccy":"28214.371","vol_ccy_quote":"68910774.01371","confirm":1},{"ts":1789097400000,"open":"2442.22","high":"2446","low":"2439.01","close":"2445.93","volume":"157342.67","vol_ccy":"15734.267","vol_ccy_quote":"38439388.15217","confirm":1},{"ts":1789098300000,"open":"2445.93","high":"2446.18","low":"2442","close":"2446.18","volume":"76665.7","vol_ccy":"7666.57","vol_ccy_quote":"18736254.82633","confirm":1},{"ts":1789099200000,"open":"2446.17","high":"2450.32","low":"2445","close":"2449.42","volume":"163774.58","vol_ccy":"16377.458","vol_ccy_quote":"40096609.78834","confirm":1},{"ts":1789100100000,"open":"2449.42","high":"2462.24","low":"2447.4","close":"2460.86","volume":"491331.68","vol_ccy":"49133.168","vol_ccy_quote":"120690453.14897","confirm":1},{"ts":1789101000000,"open":"2460.86","high":"2463.91","low":"2455.05","close":"2456.33","volume":"334569.13","vol_ccy":"33456.913","vol_ccy_quote":"82296945.29023","confirm":1},{"ts":1789101900000,"open":"2456.34","high":"2459.39","low":"2455.48","close":"2458","volume":"113828.65","vol_ccy":"11382.865","vol_ccy_quote":"27974509.61859","confirm":1},{"ts":1789102800000,"open":"2458","high":"2461.18","low":"2456.67","close":"2460.2","volume":"97242.52","vol_ccy":"9724.252","vol_ccy_quote":"23907513.35514","confirm":1},{"ts":1789103700000,"open":"2460.2","high":"2460.33","low":"2456.72","close":"2457.86","volume":"107988.82","vol_ccy":"10798.882","vol_ccy_quote":"26547453.06249","confirm":1},{"ts":1789104600000,"open":"2457.85","high":"2464.44","low":"2457.25","close":"2464.14","volume":"183328.22","vol_ccy":"18332.822","vol_ccy_quote":"45119113.59372","confirm":1},{"ts":1789105500000,"open":"2464.15","high":"2468.21","low":"2462.48","close":"2467.73","volume":"211521.19","vol_ccy":"21152.119","vol_ccy_quote":"52150960.19438","confirm":1},{"ts":1789106400000,"open":"2467.73","high":"2470","low":"2465.52","close":"2468.87","volume":"239597.44","vol_ccy":"23959.744","vol_ccy_quote":"59125324.6059","confirm":1},{"ts":1789107300000,"open":"2468.87","high":"2469.47","low":"2464.08","close":"2465.46","volume":"219741.81","vol_ccy":"21974.181","vol_ccy_quote":"54195687.89397","confirm":1},{"ts":1789108200000,"open":"2465.46","high":"2465.66","low":"2462.23","close":"2465.27","volume":"122773.96","vol_ccy":"12277.396","vol_ccy_quote":"30253083.98091","confirm":1},{"ts":1789109100000,"open":"2465.28","high":"2466.51","low":"2465.16","close":"2465.75","volume":"87416.32","vol_ccy":"8741.632","vol_ccy_quote":"21556040.15004","confirm":1},{"ts":1789110000000,"open":"2465.75","high":"2469.5","low":"2465.02","close":"2467.35","volume":"126867.32","vol_ccy":"12686.732","vol_ccy_quote":"31305315.09088","confirm":1},{"ts":1789110900000,"open":"2467.35","high":"2472.85","low":"2467.35","close":"2467.98","volume":"223939.81","vol_ccy":"22393.981","vol_ccy_quote":"55315921.91224","confirm":1},{"ts":1789111800000,"open":"2467.98","high":"2470.23","low":"2465.88","close":"2466.55","volume":"130066.85","vol_ccy":"13006.685","vol_ccy_quote":"32093433.00403","confirm":1},{"ts":1789112700000,"open":"2466.56","high":"2467.77","low":"2464.73","close":"2466.27","volume":"125625.72","vol_ccy":"12562.572","vol_ccy_quote":"30977496.29741","confirm":1},{"ts":1789113600000,"open":"2466.27","high":"2467.64","low":"2462.41","close":"2464.13","volume":"154266.48","vol_ccy":"15426.648","vol_ccy_quote":"38015043.73622","confirm":1},{"ts":1789114500000,"open":"2464.13","high":"2476.27","low":"2464.13","close":"2473.5","volume":"409946.41","vol_ccy":"40994.641","vol_ccy_quote":"101343979.57826","confirm":1},{"ts":1789115400000,"open":"2473.49","high":"2483.84","low":"2473.18","close":"2477.18","volume":"605400.95","vol_ccy":"60540.095","vol_ccy_quote":"150089134.51583","confirm":1},{"ts":1789116300000,"open":"2477.18","high":"2478","low":"2474.12","close":"2475.54","volume":"133234.98","vol_ccy":"13323.498","vol_ccy_quote":"32988709.71494","confirm":1},{"ts":1789117200000,"open":"2475.55","high":"2476.59","low":"2472.54","close":"2472.8","volume":"131296","vol_ccy":"13129.6","vol_ccy_quote":"32481621.93117","confirm":1},{"ts":1789118100000,"open":"2472.8","high":"2473.99","low":"2471.78","close":"2471.86","volume":"89208.48","vol_ccy":"8920.848","vol_ccy_quote":"22057936.65885","confirm":1},{"ts":1789119000000,"open":"2471.85","high":"2472.7","low":"2460.75","close":"2464.78","volume":"410744.9","vol_ccy":"41074.49","vol_ccy_quote":"101247732.65017","confirm":1},{"ts":1789119900000,"open":"2464.77","high":"2469.37","low":"2464.51","close":"2468.17","volume":"122914.63","vol_ccy":"12291.463","vol_ccy_quote":"30326546.45659","confirm":1},{"ts":1789120800000,"open":"2468.16","high":"2474.94","low":"2464.31","close":"2466.92","volume":"260330.2","vol_ccy":"26033.02","vol_ccy_quote":"64294122.99775","confirm":1},{"ts":1789121700000,"open":"2466.93","high":"2468.73","low":"2463.41","close":"2464.28","volume":"112301.83","vol_ccy":"11230.183","vol_ccy_quote":"27693648.76396","confirm":1},{"ts":1789122600000,"open":"2464.28","high":"2465.76","low":"2461.8","close":"2462.9","volume":"165815.46","vol_ccy":"16581.546","vol_ccy_quote":"40854328.30034","confirm":1},{"ts":1789123500000,"open":"2462.91","high":"2464.58","low":"2461.43","close":"2461.44","volume":"119378.85","vol_ccy":"11937.885","vol_ccy_quote":"29403541.12724","confirm":1},{"ts":1789124400000,"open":"2461.44","high":"2461.44","low":"2451.69","close":"2453","volume":"516581.82","vol_ccy":"51658.182","vol_ccy_quote":"126870793.36634","confirm":1},{"ts":1789125300000,"open":"2453.01","high":"2458.34","low":"2452.16","close":"2455.15","volume":"213303.71","vol_ccy":"21330.371","vol_ccy_quote":"52362623.53181","confirm":1},{"ts":1789126200000,"open":"2455.15","high":"2458.47","low":"2453.33","close":"2458.1","volume":"125961.38","vol_ccy":"12596.138","vol_ccy_quote":"30934428.84492","confirm":1},{"ts":1789127100000,"open":"2458.1","high":"2459.32","low":"2455","close":"2457.35","volume":"137936.9","vol_ccy":"13793.69","vol_ccy_quote":"33892910.10217","confirm":1},{"ts":1789128000000,"open":"2457.35","high":"2459.4","low":"2448.48","close":"2451.63","volume":"360156.71","vol_ccy":"36015.671","vol_ccy_quote":"88340266.55299","confirm":1},{"ts":1789128900000,"open":"2451.63","high":"2479.7","low":"2450.4","close":"2464.16","volume":"1131665.94","vol_ccy":"113166.594","vol_ccy_quote":"278753108.08624","confirm":1},{"ts":1789129800000,"open":"2464.15","high":"2505","low":"2432.25","close":"2492.73","volume":"5085993.76","vol_ccy":"508599.376","vol_ccy_quote":"1256464322.09323","confirm":1},{"ts":1789130700000,"open":"2492.72","high":"2514.9","low":"2492.67","close":"2510","volume":"2275104.87","vol_ccy":"227510.487","vol_ccy_quote":"570169349.16979","confirm":1},{"ts":1789131600000,"open":"2509.99","high":"2510.83","low":"2494.51","close":"2500.99","volume":"752214.2","vol_ccy":"75221.42","vol_ccy_quote":"188135303.60539","confirm":1},{"ts":1789132500000,"open":"2501","high":"2510.25","low":"2497.25","close":"2499.91","volume":"523847.77","vol_ccy":"52384.777","vol_ccy_quote":"131196054.29076","confirm":1},{"ts":1789133400000,"open":"2499.92","high":"2524.32","low":"2489.06","close":"2522.82","volume":"1843532.66","vol_ccy":"184353.266","vol_ccy_quote":"462696380.15751","confirm":1},{"ts":1789134300000,"open":"2522.82","high":"2648","low":"2517.71","close":"2628.84","volume":"6411781.45","vol_ccy":"641178.145","vol_ccy_quote":"1655584204.44707","confirm":1},{"ts":1789135200000,"open":"2628.84","high":"2667.35","low":"2597","close":"2611.6","volume":"4237249.42","vol_ccy":"423724.942","vol_ccy_quote":"1114457222.18435","confirm":1},{"ts":1789136100000,"open":"2611.61","high":"2623.38","low":"2603.85","close":"2617.64","volume":"1083269.65","vol_ccy":"108326.965","vol_ccy_quote":"283208774.8361","confirm":1},{"ts":1789137000000,"open":"2617.65","high":"2618.7","low":"2600.62","close":"2607.13","volume":"827918.14","vol_ccy":"82791.814","vol_ccy_quote":"216010877.06317","confirm":1},{"ts":1789137900000,"open":"2607.13","high":"2612.68","low":"2591.12","close":"2606.68","volume":"867245.73","vol_ccy":"86724.573","vol_ccy_quote":"225596326.18739","confirm":1},{"ts":1789138800000,"open":"2606.67","high":"2611.26","low":"2598.53","close":"2602.61","volume":"508745.52","vol_ccy":"50874.552","vol_ccy_quote":"132541068.0277","confirm":1},{"ts":1789139700000,"open":"2602.61","high":"2616.38","low":"2601.58","close":"2610.12","volume":"520550.9","vol_ccy":"52055.09","vol_ccy_quote":"135938014.17587","confirm":1},{"ts":1789140600000,"open":"2610.13","high":"2614.51","low":"2606.1","close":"2607.42","volume":"315275.65","vol_ccy":"31527.565","vol_ccy_quote":"82299223.00186","confirm":1},{"ts":1789141500000,"open":"2607.42","high":"2609.99","low":"2541.68","close":"2557.76","volume":"3164330.28","vol_ccy":"316433.028","vol_ccy_quote":"812622760.04147","confirm":1},{"ts":1789142400000,"open":"2557.76","high":"2576.56","low":"2555.99","close":"2559.51","volume":"1336575.83","vol_ccy":"133657.583","vol_ccy_quote":"343226520.53881","confirm":1},{"ts":1789143300000,"open":"2559.51","high":"2567.16","low":"2542.35","close":"2563.57","volume":"1286600.94","vol_ccy":"128660.094","vol_ccy_quote":"328607891.08065","confirm":1},{"ts":1789144200000,"open":"2563.58","high":"2571.16","low":"2558.34","close":"2570","volume":"512285.82","vol_ccy":"51228.582","vol_ccy_quote":"131460256.04071","confirm":1},{"ts":1789145100000,"open":"2570","high":"2584","low":"2568.51","close":"2576.24","volume":"769560.85","vol_ccy":"76956.085","vol_ccy_quote":"198351324.0157","confirm":1},{"ts":1789146000000,"open":"2576.25","high":"2580.92","low":"2568.86","close":"2569.4","volume":"321523.7","vol_ccy":"32152.37","vol_ccy_quote":"82791434.3656","confirm":1},{"ts":1789146900000,"open":"2569.4","high":"2578.54","low":"2569.26","close":"2574.95","volume":"187504.68","vol_ccy":"18750.468","vol_ccy_quote":"48274373.16439","confirm":1},{"ts":1789147800000,"open":"2574.95","high":"2577.96","low":"2565.79","close":"2568.04","volume":"198971.59","vol_ccy":"19897.159","vol_ccy_quote":"51138901.43971","confirm":1},{"ts":1789148700000,"open":"2568.03","high":"2572.08","low":"2561.61","close":"2565.31","volume":"195869.8","vol_ccy":"19586.98","vol_ccy_quote":"50264554.37943","confirm":1},{"ts":1789149600000,"open":"2565.31","high":"2567.21","low":"2528","close":"2538.11","volume":"1345954.53","vol_ccy":"134595.453","vol_ccy_quote":"342202492.44043","confirm":1},{"ts":1789150500000,"open":"2538.11","high":"2548.53","low":"2534.97","close":"2543.05","volume":"369824","vol_ccy":"36982.4","vol_ccy_quote":"94032983.60044","confirm":1},{"ts":1789151400000,"open":"2543.05","high":"2548.2","low":"2539.01","close":"2540.48","volume":"216474.82","vol_ccy":"21647.482","vol_ccy_quote":"55054682.72475","confirm":1},{"ts":1789152300000,"open":"2540.48","high":"2550","low":"2529.04","close":"2536.25","volume":"451928.04","vol_ccy":"45192.804","vol_ccy_quote":"114712194.53384","confirm":1},{"ts":1789153200000,"open":"2536.25","high":"2546.24","low":"2531.7","close":"2544.01","volume":"323088.58","vol_ccy":"32308.858","vol_ccy_quote":"82089013.4888","confirm":1},{"ts":1789154100000,"open":"2544.01","high":"2547.41","low":"2537.07","close":"2544.24","volume":"230459.73","vol_ccy":"23045.973","vol_ccy_quote":"58593422.64062","confirm":1},{"ts":1789155000000,"open":"2544.24","high":"2546.11","low":"2540.14","close":"2542.64","volume":"184117.21","vol_ccy":"18411.721","vol_ccy_quote":"46838658.0439","confirm":1},{"ts":1789155900000,"open":"2542.63","high":"2542.96","low":"2536.68","close":"2538.11","volume":"156308.34","vol_ccy":"15630.834","vol_ccy_quote":"39689049.06795","confirm":1},{"ts":1789156800000,"open":"2538.1","high":"2547.05","low":"2536.68","close":"2543.39","volume":"159505.55","vol_ccy":"15950.555","vol_ccy_quote":"40561292.98403","confirm":1},{"ts":1789157700000,"open":"2543.39","high":"2543.39","low":"2534.01","close":"2535.15","volume":"142800.49","vol_ccy":"14280.049","vol_ccy_quote":"36245341.74024","confirm":1},{"ts":1789158600000,"open":"2535.16","high":"2540.66","low":"2523.02","close":"2536.15","volume":"432497.93","vol_ccy":"43249.793","vol_ccy_quote":"109489386.56112","confirm":1},{"ts":1789159500000,"open":"2536.14","high":"2536.77","low":"2521.33","close":"2529.43","volume":"321049.56","vol_ccy":"32104.956","vol_ccy_quote":"81119935.12649","confirm":1},{"ts":1789160400000,"open":"2529.44","high":"2539.58","low":"2529.15","close":"2538.3","volume":"186361.47","vol_ccy":"18636.147","vol_ccy_quote":"47236996.36867","confirm":1},{"ts":1789161300000,"open":"2538.32","high":"2539.27","low":"2534.53","close":"2534.8","volume":"79479.6","vol_ccy":"7947.96","vol_ccy_quote":"20166219.06899","confirm":1},{"ts":1789162200000,"open":"2534.81","high":"2537.43","low":"2532.95","close":"2533.68","volume":"93480.22","vol_ccy":"9348.022","vol_ccy_quote":"23697704.78151","confirm":1},{"ts":1789163100000,"open":"2533.69","high":"2534.47","low":"2511.5","close":"2515.45","volume":"437977.51","vol_ccy":"43797.751","vol_ccy_quote":"110334699.40233","confirm":1},{"ts":1789164000000,"open":"2515.44","high":"2519.49","low":"2504.13","close":"2518.83","volume":"714552.39","vol_ccy":"71455.239","vol_ccy_quote":"179451145.47937","confirm":1},{"ts":1789164900000,"open":"2518.83","high":"2522.6","low":"2515.39","close":"2517.15","volume":"267218.06","vol_ccy":"26721.806","vol_ccy_quote":"67323685.60694","confirm":1},{"ts":1789165800000,"open":"2517.15","high":"2522.15","low":"2509","close":"2516.42","volume":"335822.54","vol_ccy":"33582.254","vol_ccy_quote":"84510756.23887","confirm":1},{"ts":1789166700000,"open":"2516.41","high":"2516.42","low":"2505.72","close":"2510.84","volume":"307441.14","vol_ccy":"30744.114","vol_ccy_quote":"77181347.01048","confirm":1},{"ts":1789167600000,"open":"2510.84","high":"2514","low":"2508.01","close":"2512.23","volume":"159603.19","vol_ccy":"15960.319","vol_ccy_quote":"40079817.19185","confirm":1},{"ts":1789168500000,"open":"2512.23","high":"2514.46","low":"2508.59","close":"2511.16","volume":"91742.88","vol_ccy":"9174.288","vol_ccy_quote":"23049198.52582","confirm":1},{"ts":1789169400000,"open":"2511.16","high":"2513.42","low":"2510.06","close":"2510.14","volume":"105786.06","vol_ccy":"10578.606","vol_ccy_quote":"26567174.78712","confirm":1},{"ts":1789170300000,"open":"2510.13","high":"2515.54","low":"2510.13","close":"2515.45","volume":"110259.38","vol_ccy":"11025.938","vol_ccy_quote":"27708422.85042","confirm":1},{"ts":1789171200000,"open":"2515.45","high":"2517.25","low":"2510.65","close":"2516.46","volume":"136894.63","vol_ccy":"13689.463","vol_ccy_quote":"34414082.03109","confirm":1},{"ts":1789172100000,"open":"2516.46","high":"2516.8","low":"2514.4","close":"2514.52","volume":"81517.31","vol_ccy":"8151.731","vol_ccy_quote":"20507074.53344","confirm":1},{"ts":1789173000000,"open":"2514.52","high":"2514.52","low":"2511.8","close":"2512.52","volume":"68652.24","vol_ccy":"6865.224","vol_ccy_quote":"17253305.81131","confirm":1},{"ts":1789173900000,"open":"2512.52","high":"2512.91","low":"2509.8","close":"2509.81","volume":"100121.68","vol_ccy":"10012.168","vol_ccy_quote":"25144327.94016","confirm":1},{"ts":1789174800000,"open":"2509.8","high":"2515.18","low":"2508.51","close":"2515.18","volume":"119034.99","vol_ccy":"11903.499","vol_ccy_quote":"29903045.53","confirm":1},{"ts":1789175700000,"open":"2515.18","high":"2516.26","low":"2511.27","close":"2513.24","volume":"98235.89","vol_ccy":"9823.589","vol_ccy_quote":"24697121.2874","confirm":1},{"ts":1789176600000,"open":"2513.25","high":"2514.8","low":"2510.6","close":"2512.68","volume":"92938.54","vol_ccy":"9293.854","vol_ccy_quote":"23354514.35156","confirm":1},{"ts":1789177500000,"open":"2512.69","high":"2516","low":"2511.8","close":"2512.77","volume":"116798.81","vol_ccy":"11679.881","vol_ccy_quote":"29363540.92672","confirm":1},{"ts":1789178400000,"open":"2512.78","high":"2514.96","low":"2512","close":"2512.29","volume":"54571.88","vol_ccy":"5457.188","vol_ccy_quote":"13716610.57366","confirm":1},{"ts":1789179300000,"open":"2512.28","high":"2514.46","low":"2512","close":"2513.3","volume":"47734.71","vol_ccy":"4773.471","vol_ccy_quote":"11996366.10678","confirm":1},{"ts":1789180200000,"open":"2513.3","high":"2514.8","low":"2511.5","close":"2512.56","volume":"82111.76","vol_ccy":"8211.176","vol_ccy_quote":"20633654.35929","confirm":1},{"ts":1789181100000,"open":"2512.56","high":"2514.25","low":"2511.23","close":"2513.16","volume":"96887.72","vol_ccy":"9688.772","vol_ccy_quote":"24346797.9914","confirm":1},{"ts":1789182000000,"open":"2513.16","high":"2515.51","low":"2511","close":"2512.69","volume":"149051.09","vol_ccy":"14905.109","vol_ccy_quote":"37468048.82493","confirm":1},{"ts":1789182900000,"open":"2512.7","high":"2514.83","low":"2508.22","close":"2512.65","volume":"171872.49","vol_ccy":"17187.249","vol_ccy_quote":"43163086.16594","confirm":1},{"ts":1789183800000,"open":"2512.66","high":"2512.81","low":"2510.83","close":"2511.96","volume":"48117.25","vol_ccy":"4811.725","vol_ccy_quote":"12086674.47174","confirm":1},{"ts":1789184700000,"open":"2511.97","high":"2512.9","low":"2510.5","close":"2512.37","volume":"44377.36","vol_ccy":"4437.736","vol_ccy_quote":"11147364.38914","confirm":1},{"ts":1789185600000,"open":"2512.37","high":"2512.7","low":"2511.64","close":"2511.73","volume":"58855.18","vol_ccy":"5885.518","vol_ccy_quote":"14784615.00779","confirm":1},{"ts":1789186500000,"open":"2511.73","high":"2512.47","low":"2508.52","close":"2511.17","volume":"107814.41","vol_ccy":"10781.441","vol_ccy_quote":"27064131.51406","confirm":1},{"ts":1789187400000,"open":"2511.17","high":"2514.78","low":"2511.17","close":"2512.07","volume":"120592.51","vol_ccy":"12059.251","vol_ccy_quote":"30308073.5662","confirm":1},{"ts":1789188300000,"open":"2512.08","high":"2512.94","low":"2511.03","close":"2511.75","volume":"48025.67","vol_ccy":"4802.567","vol_ccy_quote":"12064142.27425","confirm":1},{"ts":1789189200000,"open":"2511.75","high":"2511.76","low":"2509.5","close":"2510.12","volume":"61925.73","vol_ccy":"6192.573","vol_ccy_quote":"15548087.63205","confirm":1},{"ts":1789190100000,"open":"2510.12","high":"2511.7","low":"2508.55","close":"2508.58","volume":"119404.62","vol_ccy":"11940.462","vol_ccy_quote":"29969427.53995","confirm":1},{"ts":1789191000000,"open":"2508.57","high":"2512.04","low":"2507.45","close":"2510.69","volume":"93407.23","vol_ccy":"9340.723","vol_ccy_quote":"23445814.9421","confirm":1},{"ts":1789191900000,"open":"2510.68","high":"2511.64","low":"2510.3","close":"2510.64","volume":"45684.74","vol_ccy":"4568.474","vol_ccy_quote":"11471576.52305","confirm":1},{"ts":1789192800000,"open":"2510.65","high":"2511.51","low":"2509.09","close":"2509.62","volume":"74004.7","vol_ccy":"7400.47","vol_ccy_quote":"18576418.05478","confirm":1},{"ts":1789193700000,"open":"2509.62","high":"2511.99","low":"2509.48","close":"2510.97","volume":"52176.6","vol_ccy":"5217.66","vol_ccy_quote":"13102193.38424","confirm":1},{"ts":1789194600000,"open":"2510.98","high":"2517.5","low":"2510.98","close":"2517.5","volume":"180288.42","vol_ccy":"18028.842","vol_ccy_quote":"45335987.38786","confirm":1},{"ts":1789195500000,"open":"2517.5","high":"2522.44","low":"2516.81","close":"2518.2","volume":"244753.98","vol_ccy":"24475.398","vol_ccy_quote":"61660719.94085","confirm":1},{"ts":1789196400000,"open":"2518.21","high":"2524.6","low":"2518.2","close":"2523.15","volume":"188967.82","vol_ccy":"18896.782","vol_ccy_quote":"47659015.3119","confirm":1},{"ts":1789197300000,"open":"2523.16","high":"2523.37","low":"2520.73","close":"2521.73","volume":"88064.66","vol_ccy":"8806.466","vol_ccy_quote":"22210094.09632","confirm":1},{"ts":1789198200000,"open":"2521.73","high":"2522","low":"2520.74","close":"2521.73","volume":"62364.71","vol_ccy":"6236.471","vol_ccy_quote":"15724881.35955","confirm":1},{"ts":1789199100000,"open":"2521.73","high":"2523.2","low":"2520.71","close":"2522.68","volume":"68496.7","vol_ccy":"6849.67","vol_ccy_quote":"17276125.82839","confirm":1},{"ts":1789200000000,"open":"2522.68","high":"2527.37","low":"2521.82","close":"2524.54","volume":"216236.1","vol_ccy":"21623.61","vol_ccy_quote":"54597363.84839","confirm":1},{"ts":1789200900000,"open":"2524.53","high":"2528.79","low":"2524.31","close":"2527.77","volume":"162213.72","vol_ccy":"16221.372","vol_ccy_quote":"40985994.42547","confirm":1},{"ts":1789201800000,"open":"2527.78","high":"2532.32","low":"2526.37","close":"2531.46","volume":"296029.89","vol_ccy":"29602.989","vol_ccy_quote":"74880623.59388","confirm":1},{"ts":1789202700000,"open":"2531.46","high":"2536.43","low":"2530.99","close":"2532.07","volume":"346948.82","vol_ccy":"34694.882","vol_ccy_quote":"87899939.8034","confirm":1},{"ts":1789203600000,"open":"2532.08","high":"2535.5","low":"2530.8","close":"2533.8","volume":"151044.84","vol_ccy":"15104.484","vol_ccy_quote":"38255741.34549","confirm":1},{"ts":1789204500000,"open":"2533.79","high":"2535.87","low":"2531.11","close":"2534.56","volume":"199817.83","vol_ccy":"19981.783","vol_ccy_quote":"50636143.85797","confirm":1},{"ts":1789205400000,"open":"2534.56","high":"2535.68","low":"2530","close":"2530.96","volume":"207741.34","vol_ccy":"20774.134","vol_ccy_quote":"52608911.22259","confirm":1},{"ts":1789206300000,"open":"2530.97","high":"2531.42","low":"2527.6","close":"2529.6","volume":"194920","vol_ccy":"19492","vol_ccy_quote":"49299939.15008","confirm":1},{"ts":1789207200000,"open":"2529.59","high":"2535","low":"2529.59","close":"2532.83","volume":"131903.31","vol_ccy":"13190.331","vol_ccy_quote":"33406956.72446","confirm":1},{"ts":1789208100000,"open":"2532.83","high":"2532.83","low":"2530.15","close":"2530.87","volume":"49012.56","vol_ccy":"4901.256","vol_ccy_quote":"12406144.00123","confirm":1},{"ts":1789209000000,"open":"2530.88","high":"2532.24","low":"2529.68","close":"2531.89","volume":"61668.7","vol_ccy":"6166.87","vol_ccy_quote":"15605843.59889","confirm":1},{"ts":1789209900000,"open":"2531.89","high":"2533.42","low":"2529.75","close":"2532.26","volume":"86154.43","vol_ccy":"8615.443","vol_ccy_quote":"21811536.7221","confirm":1},{"ts":1789210800000,"open":"2532.25","high":"2533.99","low":"2530","close":"2530.91","volume":"77353.05","vol_ccy":"7735.305","vol_ccy_quote":"19584249.55034","confirm":1},{"ts":1789211700000,"open":"2530.91","high":"2531.65","low":"2528.63","close":"2531.64","volume":"72658.08","vol_ccy":"7265.808","vol_ccy_quote":"18384439.40024","confirm":1},{"ts":1789212600000,"open":"2531.65","high":"2535.8","low":"2531.65","close":"2535.49","volume":"112985.6","vol_ccy":"11298.56","vol_ccy_quote":"28631190.84888","confirm":1},{"ts":1789213500000,"open":"2535.5","high":"2536","low":"2534.14","close":"2534.9","volume":"61538.16","vol_ccy":"6153.816","vol_ccy_quote":"15600395.40199","confirm":1},{"ts":1789214400000,"open":"2534.91","high":"2534.91","low":"2532.28","close":"2532.87","volume":"82694.96","vol_ccy":"8269.496","vol_ccy_quote":"20950574.71486","confirm":1},{"ts":1789215300000,"open":"2532.87","high":"2533.73","low":"2532","close":"2532.34","volume":"67373.68","vol_ccy":"6737.368","vol_ccy_quote":"17062042.32421","confirm":1},{"ts":1789216200000,"open":"2532.34","high":"2535.27","low":"2532","close":"2533.03","volume":"57997.1","vol_ccy":"5799.71","vol_ccy_quote":"14695110.23746","confirm":1},{"ts":1789217100000,"open":"2533.03","high":"2534.8","low":"2530.67","close":"2534.29","volume":"116746.66","vol_ccy":"11674.666","vol_ccy_quote":"29569759.40333","confirm":1},{"ts":1789218000000,"open":"2534.28","high":"2546.5","low":"2532.19","close":"2537.95","volume":"491964.38","vol_ccy":"49196.438","vol_ccy_quote":"124954432.03202","confirm":1},{"ts":1789218900000,"open":"2537.95","high":"2541.21","low":"2535.57","close":"2540.08","volume":"232536.03","vol_ccy":"23253.603","vol_ccy_quote":"59030923.16084","confirm":1},{"ts":1789219800000,"open":"2540.07","high":"2540.75","low":"2536.65","close":"2537.7","volume":"125247.94","vol_ccy":"12524.794","vol_ccy_quote":"31796582.41527","confirm":1},{"ts":1789220700000,"open":"2537.7","high":"2546","low":"2537","close":"2543.74","volume":"244072.1","vol_ccy":"24407.21","vol_ccy_quote":"62032423.15009","confirm":1},{"ts":1789221600000,"open":"2543.74","high":"2544.51","low":"2539.67","close":"2540.31","volume":"115635.57","vol_ccy":"11563.557","vol_ccy_quote":"29394226.5456","confirm":1},{"ts":1789222500000,"open":"2540.31","high":"2542.68","low":"2539.7","close":"2541.56","volume":"113451.79","vol_ccy":"11345.179","vol_ccy_quote":"28825314.57737","confirm":1},{"ts":1789223400000,"open":"2541.54","high":"2543.44","low":"2538.3","close":"2538.76","volume":"191076.41","vol_ccy":"19107.641","vol_ccy_quote":"48562665.24407","confirm":1},{"ts":1789224300000,"open":"2538.77","high":"2541.12","low":"2538.28","close":"2538.99","volume":"105033.95","vol_ccy":"10503.395","vol_ccy_quote":"26672129.12645","confirm":1},{"ts":1789225200000,"open":"2539","high":"2539.75","low":"2536.22","close":"2539.22","volume":"131662.24","vol_ccy":"13166.224","vol_ccy_quote":"33416094.83719","confirm":1},{"ts":1789226100000,"open":"2539.21","high":"2541.45","low":"2538.1","close":"2539.11","volume":"98961.97","vol_ccy":"9896.197","vol_ccy_quote":"25136496.0647","confirm":1},{"ts":1789227000000,"open":"2539.12","high":"2539.99","low":"2528.62","close":"2534","volume":"421980.43","vol_ccy":"42198.043","vol_ccy_quote":"106887850.06907","confirm":1},{"ts":1789227900000,"open":"2534.01","high":"2535.58","low":"2531.05","close":"2534.07","volume":"144148.63","vol_ccy":"14414.863","vol_ccy_quote":"36513408.15676","confirm":1},{"ts":1789228800000,"open":"2534.06","high":"2535.38","low":"2531.17","close":"2534.16","volume":"82249.2","vol_ccy":"8224.92","vol_ccy_quote":"20837879.28217","confirm":1},{"ts":1789229700000,"open":"2534.17","high":"2534.28","low":"2531.59","close":"2531.6","volume":"43302.57","vol_ccy":"4330.257","vol_ccy_quote":"10968062.28516","confirm":1},{"ts":1789230600000,"open":"2531.6","high":"2532.16","low":"2529.53","close":"2529.63","volume":"69906.01","vol_ccy":"6990.601","vol_ccy_quote":"17693868.46674","confirm":1},{"ts":1789231500000,"open":"2529.64","high":"2531.73","low":"2529.16","close":"2530.66","volume":"74524.35","vol_ccy":"7452.435","vol_ccy_quote":"18857141.12467","confirm":1},{"ts":1789232400000,"open":"2530.66","high":"2533.63","low":"2530","close":"2530.98","volume":"107290.44","vol_ccy":"10729.044","vol_ccy_quote":"27162800.27467","confirm":1},{"ts":1789233300000,"open":"2530.99","high":"2532.62","low":"2524.53","close":"2526.82","volume":"219595.61","vol_ccy":"21959.561","vol_ccy_quote":"55502369.47259","confirm":1},{"ts":1789234200000,"open":"2526.83","high":"2527.14","low":"2522.32","close":"2525.91","volume":"138654.11","vol_ccy":"13865.411","vol_ccy_quote":"35008141.26444","confirm":1},{"ts":1789235100000,"open":"2525.91","high":"2525.91","low":"2524.07","close":"2525.08","volume":"56027.74","vol_ccy":"5602.774","vol_ccy_quote":"14147774.65618","confirm":1},{"ts":1789236000000,"open":"2525.09","high":"2526.43","low":"2522.26","close":"2523.07","volume":"174981.36","vol_ccy":"17498.136","vol_ccy_quote":"44166133.74523","confirm":1},{"ts":1789236900000,"open":"2523.08","high":"2526.67","low":"2521.28","close":"2523.96","volume":"124671.15","vol_ccy":"12467.115","vol_ccy_quote":"31461670.10783","confirm":1},{"ts":1789237800000,"open":"2523.96","high":"2525.36","low":"2520.56","close":"2523.33","volume":"162534.83","vol_ccy":"16253.483","vol_ccy_quote":"41010656.93887","confirm":1},{"ts":1789238700000,"open":"2523.32","high":"2523.36","low":"2519.8","close":"2521.8","volume":"106067.69","vol_ccy":"10606.769","vol_ccy_quote":"26737192.47547","confirm":1},{"ts":1789239600000,"open":"2521.79","high":"2522.25","low":"2518.52","close":"2521.79","volume":"196330.69","vol_ccy":"19633.069","vol_ccy_quote":"49486108.65413","confirm":1},{"ts":1789240500000,"open":"2521.79","high":"2521.8","low":"2518.51","close":"2519","volume":"104536.17","vol_ccy":"10453.617","vol_ccy_quote":"26338746.41817","confirm":1},{"ts":1789241400000,"open":"2519.01","high":"2519.7","low":"2513.79","close":"2514.73","volume":"344956.24","vol_ccy":"34495.624","vol_ccy_quote":"86826316.08901","confirm":1},{"ts":1789242300000,"open":"2514.73","high":"2519.88","low":"2514.5","close":"2518.52","volume":"166691.99","vol_ccy":"16669.199","vol_ccy_quote":"41961950.37794","confirm":1},{"ts":1789243200000,"open":"2518.51","high":"2521.69","low":"2518.51","close":"2521.59","volume":"201686.04","vol_ccy":"20168.604","vol_ccy_quote":"50829445.71157","confirm":1},{"ts":1789244100000,"open":"2521.58","high":"2523.25","low":"2520.03","close":"2521.97","volume":"68203.62","vol_ccy":"6820.362","vol_ccy_quote":"17198809.48615","confirm":1},{"ts":1789245000000,"open":"2521.97","high":"2522.47","low":"2520.17","close":"2521.39","volume":"77501.8","vol_ccy":"7750.18","vol_ccy_quote":"19541208.00064","confirm":1},{"ts":1789245900000,"open":"2521.39","high":"2522.62","low":"2519.53","close":"2519.71","volume":"70572.08","vol_ccy":"7057.208","vol_ccy_quote":"17792311.54221","confirm":1},{"ts":1789246800000,"open":"2519.71","high":"2527.84","low":"2518.96","close":"2524.81","volume":"206576.89","vol_ccy":"20657.689","vol_ccy_quote":"52147746.93171","confirm":1},{"ts":1789247700000,"open":"2524.81","high":"2525.17","low":"2522.25","close":"2523.9","volume":"41069.7","vol_ccy":"4106.97","vol_ccy_quote":"10363756.64761","confirm":1},{"ts":1789248600000,"open":"2523.9","high":"2524.85","low":"2522.59","close":"2523.08","volume":"38807.22","vol_ccy":"3880.722","vol_ccy_quote":"9795363.1018","confirm":1},{"ts":1789249500000,"open":"2523.07","high":"2523.71","low":"2521.26","close":"2522.96","volume":"31752.92","vol_ccy":"3175.292","vol_ccy_quote":"8009653.30199","confirm":1},{"ts":1789250400000,"open":"2522.96","high":"2523.43","low":"2520.56","close":"2522.48","volume":"80868.16","vol_ccy":"8086.816","vol_ccy_quote":"20392814.05211","confirm":1},{"ts":1789251300000,"open":"2522.49","high":"2525.64","low":"2519.53","close":"2519.76","volume":"71207.19","vol_ccy":"7120.719","vol_ccy_quote":"17967382.56811","confirm":1},{"ts":1789252200000,"open":"2519.76","high":"2521.84","low":"2519.32","close":"2520.46","volume":"66528.1","vol_ccy":"6652.81","vol_ccy_quote":"16765761.43978","confirm":1},{"ts":1789253100000,"open":"2520.46","high":"2522.25","low":"2520.4","close":"2521.95","volume":"22034.08","vol_ccy":"2203.408","vol_ccy_quote":"5555946.29407","confirm":1},{"ts":1789254000000,"open":"2521.95","high":"2523.75","low":"2521.29","close":"2523.51","volume":"31315.77","vol_ccy":"3131.577","vol_ccy_quote":"7900049.44366","confirm":1},{"ts":1789254900000,"open":"2523.5","high":"2524.22","low":"2522.82","close":"2523.62","volume":"33988.89","vol_ccy":"3398.889","vol_ccy_quote":"8576941.36642","confirm":1},{"ts":1789255800000,"open":"2523.62","high":"2524.39","low":"2523.17","close":"2524.01","volume":"24307.81","vol_ccy":"2430.781","vol_ccy_quote":"6134602.59008","confirm":1},{"ts":1789256700000,"open":"2524.01","high":"2525.71","low":"2524","close":"2524.86","volume":"41701.39","vol_ccy":"4170.139","vol_ccy_quote":"10529280.29701","confirm":1},{"ts":1789257600000,"open":"2524.86","high":"2526.44","low":"2524.11","close":"2524.12","volume":"49928.28","vol_ccy":"4992.828","vol_ccy_quote":"12608737.41571","confirm":1},{"ts":1789258500000,"open":"2524.11","high":"2525.86","low":"2524.11","close":"2524.62","volume":"25406.68","vol_ccy":"2540.668","vol_ccy_quote":"6414497.46774","confirm":1},{"ts":1789259400000,"open":"2524.63","high":"2525.44","low":"2522.36","close":"2523.13","volume":"39276.19","vol_ccy":"3927.619","vol_ccy_quote":"9912871.80739","confirm":1},{"ts":1789260300000,"open":"2523.14","high":"2524.93","low":"2523.13","close":"2524.2","volume":"30555.6","vol_ccy":"3055.56","vol_ccy_quote":"7712990.77711","confirm":1},{"ts":1789261200000,"open":"2524.21","high":"2525.06","low":"2522.69","close":"2523.87","volume":"50615","vol_ccy":"5061.5","vol_ccy_quote":"12774931.41357","confirm":1},{"ts":1789262100000,"open":"2523.86","high":"2526.68","low":"2522.5","close":"2523.59","volume":"118850.8","vol_ccy":"11885.08","vol_ccy_quote":"30010206.05249","confirm":1},{"ts":1789263000000,"open":"2523.6","high":"2524.73","low":"2521.3","close":"2524.28","volume":"69586.08","vol_ccy":"6958.608","vol_ccy_quote":"17555755.6455","confirm":1},{"ts":1789263900000,"open":"2524.28","high":"2525.52","low":"2524","close":"2525.01","volume":"31766.13","vol_ccy":"3176.613","vol_ccy_quote":"8020460.69599","confirm":1},{"ts":1789264800000,"open":"2525","high":"2525.01","low":"2521.46","close":"2522.2","volume":"73041.23","vol_ccy":"7304.123","vol_ccy_quote":"18424800.57505","confirm":1},{"ts":1789265700000,"open":"2522.21","high":"2522.47","low":"2520.88","close":"2521.36","volume":"42444.74","vol_ccy":"4244.474","vol_ccy_quote":"10703764.23127","confirm":1},{"ts":1789266600000,"open":"2521.36","high":"2522.44","low":"2520.23","close":"2522.13","volume":"94971.77","vol_ccy":"9497.177","vol_ccy_quote":"23943458.37581","confirm":1},{"ts":1789267500000,"open":"2522.14","high":"2522.68","low":"2520.62","close":"2520.62","volume":"64299.18","vol_ccy":"6429.918","vol_ccy_quote":"16213599.67154","confirm":1},{"ts":1789268400000,"open":"2520.62","high":"2521.98","low":"2518.61","close":"2519.66","volume":"105949.39","vol_ccy":"10594.939","vol_ccy_quote":"26697916.57737","confirm":1},{"ts":1789269300000,"open":"2519.65","high":"2521.87","low":"2519.15","close":"2519.92","volume":"39240.27","vol_ccy":"3924.027","vol_ccy_quote":"9890359.43213","confirm":1},{"ts":1789270200000,"open":"2519.92","high":"2521","low":"2518.38","close":"2520.99","volume":"46052.92","vol_ccy":"4605.292","vol_ccy_quote":"11602914.14872","confirm":1},{"ts":1789271100000,"open":"2521","high":"2521.95","low":"2519","close":"2520","volume":"80399.73","vol_ccy":"8039.973","vol_ccy_quote":"20263423.52583","confirm":1},{"ts":1789272000000,"open":"2519.99","high":"2522.8","low":"2519.43","close":"2520.75","volume":"91504.61","vol_ccy":"9150.461","vol_ccy_quote":"23069123.41965","confirm":1},{"ts":1789272900000,"open":"2520.75","high":"2522.69","low":"2520.74","close":"2522.26","volume":"38731.17","vol_ccy":"3873.117","vol_ccy_quote":"9768416.71841","confirm":1},{"ts":1789273800000,"open":"2522.26","high":"2522.27","low":"2518.31","close":"2519.3","volume":"65112.01","vol_ccy":"6511.201","vol_ccy_quote":"16406956.04793","confirm":1},{"ts":1789274700000,"open":"2519.3","high":"2520.14","low":"2519","close":"2519.52","volume":"25959.1","vol_ccy":"2595.91","vol_ccy_quote":"6540312.73513","confirm":1},{"ts":1789275600000,"open":"2519.52","high":"2521.66","low":"2519.51","close":"2521.23","volume":"34966.18","vol_ccy":"3496.618","vol_ccy_quote":"8814019.52933","confirm":1},{"ts":1789276500000,"open":"2521.22","high":"2522.19","low":"2520.59","close":"2521.85","volume":"32935.17","vol_ccy":"3293.517","vol_ccy_quote":"8304578.69017","confirm":1},{"ts":1789277400000,"open":"2521.85","high":"2523.59","low":"2521.85","close":"2522.71","volume":"88088.37","vol_ccy":"8808.837","vol_ccy_quote":"22224268.30019","confirm":1},{"ts":1789278300000,"open":"2522.7","high":"2523.28","low":"2522.01","close":"2522.02","volume":"39757.51","vol_ccy":"3975.751","vol_ccy_quote":"10030319.89617","confirm":1},{"ts":1789279200000,"open":"2522.02","high":"2522.28","low":"2521.45","close":"2521.89","volume":"29358.19","vol_ccy":"2935.819","vol_ccy_quote":"7403932.88439","confirm":1},{"ts":1789280100000,"open":"2521.88","high":"2521.89","low":"2520.35","close":"2521.09","volume":"30919","vol_ccy":"3091.9","vol_ccy_quote":"7795190.64678","confirm":1},{"ts":1789281000000,"open":"2521.1","high":"2521.1","low":"2517.28","close":"2518.92","volume":"74418.07","vol_ccy":"7441.807","vol_ccy_quote":"18746474.52022","confirm":1},{"ts":1789281900000,"open":"2518.91","high":"2518.91","low":"2508.5","close":"2512.21","volume":"492657.07","vol_ccy":"49265.707","vol_ccy_quote":"123775195.829","confirm":1},{"ts":1789282800000,"open":"2512.2","high":"2514.85","low":"2510.99","close":"2514.16","volume":"143306.08","vol_ccy":"14330.608","vol_ccy_quote":"36016974.78326","confirm":1},{"ts":1789283700000,"open":"2514.17","high":"2514.87","low":"2512.74","close":"2514.75","volume":"54938.88","vol_ccy":"5493.888","vol_ccy_quote":"13811794.30982","confirm":1},{"ts":1789284600000,"open":"2514.76","high":"2519.99","low":"2513","close":"2518.73","volume":"239948.73","vol_ccy":"23994.873","vol_ccy_quote":"60392580.01092","confirm":1},{"ts":1789285500000,"open":"2518.72","high":"2519.13","low":"2515.54","close":"2516.74","volume":"133200.66","vol_ccy":"13320.066","vol_ccy_quote":"33532895.26897","confirm":1},{"ts":1789286400000,"open":"2516.74","high":"2519.66","low":"2511.97","close":"2514.33","volume":"207460.47","vol_ccy":"20746.047","vol_ccy_quote":"52197453.42428","confirm":1},{"ts":1789287300000,"open":"2514.33","high":"2514.34","low":"2509.08","close":"2509.79","volume":"135660.56","vol_ccy":"13566.056","vol_ccy_quote":"34061501.37453","confirm":1},{"ts":1789288200000,"open":"2509.79","high":"2509.8","low":"2486.28","close":"2492.32","volume":"1894074.45","vol_ccy":"189407.445","vol_ccy_quote":"472955596.75208","confirm":1},{"ts":1789289100000,"open":"2492.33","high":"2496","low":"2491.36","close":"2493.64","volume":"298899.51","vol_ccy":"29889.951","vol_ccy_quote":"74542469.64089","confirm":1},{"ts":1789290000000,"open":"2493.63","high":"2496.95","low":"2492.32","close":"2492.32","volume":"218214.76","vol_ccy":"21821.476","vol_ccy_quote":"54443885.42189","confirm":1},{"ts":1789290900000,"open":"2492.32","high":"2494","low":"2465.41","close":"2480.76","volume":"1173675.93","vol_ccy":"117367.593","vol_ccy_quote":"291083276.26366","confirm":1},{"ts":1789291800000,"open":"2480.76","high":"2483.79","low":"2467.89","close":"2479.69","volume":"865366.99","vol_ccy":"86536.699","vol_ccy_quote":"214322467.98975","confirm":1},{"ts":1789292700000,"open":"2479.68","high":"2485.67","low":"2478.66","close":"2484.01","volume":"349734.17","vol_ccy":"34973.417","vol_ccy_quote":"86814646.85749","confirm":1},{"ts":1789293600000,"open":"2484.01","high":"2485.1","low":"2481.25","close":"2482.44","volume":"182777.23","vol_ccy":"18277.723","vol_ccy_quote":"45390152.90801","confirm":1},{"ts":1789294500000,"open":"2482.45","high":"2483.11","low":"2478.55","close":"2478.93","volume":"128945.61","vol_ccy":"12894.561","vol_ccy_quote":"31979296.68783","confirm":1},{"ts":1789295400000,"open":"2478.93","high":"2482.95","low":"2472.3","close":"2473.91","volume":"266141.21","vol_ccy":"26614.121","vol_ccy_quote":"65920310.96997","confirm":1},{"ts":1789296300000,"open":"2473.91","high":"2477.75","low":"2468","close":"2471.53","volume":"340742.68","vol_ccy":"34074.268","vol_ccy_quote":"84252079.82391","confirm":1},{"ts":1789297200000,"open":"2471.53","high":"2477.05","low":"2465.94","close":"2469.01","volume":"371947.84","vol_ccy":"37194.784","vol_ccy_quote":"91964959.30355","confirm":1},{"ts":1789298100000,"open":"2469","high":"2475.74","low":"2469","close":"2474.2","volume":"144370.35","vol_ccy":"14437.035","vol_ccy_quote":"35702556.39147","confirm":1},{"ts":1789299000000,"open":"2474.21","high":"2479.92","low":"2472.59","close":"2479.52","volume":"200263.21","vol_ccy":"20026.321","vol_ccy_quote":"49604384.09812","confirm":1},{"ts":1789299900000,"open":"2479.53","high":"2481.74","low":"2478.45","close":"2480.41","volume":"123032.53","vol_ccy":"12303.253","vol_ccy_quote":"30511332.19611","confirm":1},{"ts":1789300800000,"open":"2480.41","high":"2481.66","low":"2478","close":"2480.5","volume":"93757.88","vol_ccy":"9375.788","vol_ccy_quote":"23245776.13833","confirm":1},{"ts":1789301700000,"open":"2480.51","high":"2482.67","low":"2479.84","close":"2479.85","volume":"103590.82","vol_ccy":"10359.082","vol_ccy_quote":"25706494.5164","confirm":1},{"ts":1789302600000,"open":"2479.85","high":"2481.71","low":"2473.61","close":"2475.07","volume":"189912.39","vol_ccy":"18991.239","vol_ccy_quote":"47031013.67741","confirm":1},{"ts":1789303500000,"open":"2475.06","high":"2477.8","low":"2474.2","close":"2476.38","volume":"91063.15","vol_ccy":"9106.315","vol_ccy_quote":"22544529.36511","confirm":1},{"ts":1789304400000,"open":"2476.37","high":"2477.36","low":"2471.06","close":"2476.64","volume":"165027.3","vol_ccy":"16502.73","vol_ccy_quote":"40830956.60222","confirm":1},{"ts":1789305300000,"open":"2476.63","high":"2476.63","low":"2460.01","close":"2466.01","volume":"732085.83","vol_ccy":"73208.583","vol_ccy_quote":"180544548.75762","confirm":1},{"ts":1789306200000,"open":"2466","high":"2475.81","low":"2465.92","close":"2474.99","volume":"340730.53","vol_ccy":"34073.053","vol_ccy_quote":"84207540.3563","confirm":1},{"ts":1789307100000,"open":"2475","high":"2483.11","low":"2475","close":"2478","volume":"278632.03","vol_ccy":"27863.203","vol_ccy_quote":"69049062.32303","confirm":1},{"ts":1789308000000,"open":"2478","high":"2484.25","low":"2477.8","close":"2483.8","volume":"237244.49","vol_ccy":"23724.449","vol_ccy_quote":"58876741.4054","confirm":1},{"ts":1789308900000,"open":"2483.81","high":"2491.33","low":"2483.8","close":"2489.28","volume":"458156.3","vol_ccy":"45815.63","vol_ccy_quote":"113993339.42558","confirm":1},{"ts":1789309800000,"open":"2489.29","high":"2493.8","low":"2487.56","close":"2491.5","volume":"267532.51","vol_ccy":"26753.251","vol_ccy_quote":"66632017.51536","confirm":1},{"ts":1789310700000,"open":"2491.5","high":"2494.8","low":"2488.65","close":"2490.99","volume":"202981.36","vol_ccy":"20298.136","vol_ccy_quote":"50564002.86134","confirm":1},{"ts":1789311600000,"open":"2491","high":"2491.31","low":"2483.64","close":"2486.32","volume":"262012.33","vol_ccy":"26201.233","vol_ccy_quote":"65148641.20422","confirm":1},{"ts":1789312500000,"open":"2486.33","high":"2490.68","low":"2480.49","close":"2485.54","volume":"288615.58","vol_ccy":"28861.558","vol_ccy_quote":"71734538.01604","confirm":1},{"ts":1789313400000,"open":"2485.53","high":"2489.99","low":"2485.53","close":"2489.12","volume":"94729.94","vol_ccy":"9472.994","vol_ccy_quote":"23564880.41297","confirm":1},{"ts":1789314300000,"open":"2489.12","high":"2490.41","low":"2487.82","close":"2489.67","volume":"80160.04","vol_ccy":"8016.004","vol_ccy_quote":"19953585.43763","confirm":1},{"ts":1789315200000,"open":"2489.66","high":"2505","low":"2489.28","close":"2499.54","volume":"795961.46","vol_ccy":"79596.146","vol_ccy_quote":"198828791.28703","confirm":1},{"ts":1789316100000,"open":"2499.54","high":"2503","low":"2497.03","close":"2501.58","volume":"266439.9","vol_ccy":"26643.99","vol_ccy_quote":"66607608.2734","confirm":1},{"ts":1789317000000,"open":"2501.57","high":"2504.23","low":"2498.84","close":"2502.61","volume":"154584.83","vol_ccy":"15458.483","vol_ccy_quote":"38667858.98243","confirm":1},{"ts":1789317900000,"open":"2502.61","high":"2504.8","low":"2500.91","close":"2503.34","volume":"105414.71","vol_ccy":"10541.471","vol_ccy_quote":"26388008.92531","confirm":1},{"ts":1789318800000,"open":"2503.34","high":"2511.97","low":"2502.79","close":"2508","volume":"520198.11","vol_ccy":"52019.811","vol_ccy_quote":"130436091.84923","confirm":1},{"ts":1789319700000,"open":"2508","high":"2509.91","low":"2504.02","close":"2504.69","volume":"120467.97","vol_ccy":"12046.797","vol_ccy_quote":"30194979.49236","confirm":1},{"ts":1789320600000,"open":"2504.69","high":"2504.97","low":"2501.47","close":"2502.7","volume":"119814.72","vol_ccy":"11981.472","vol_ccy_quote":"29989001.72015","confirm":1},{"ts":1789321500000,"open":"2502.7","high":"2504.91","low":"2502.7","close":"2503.7","volume":"64519.36","vol_ccy":"6451.936","vol_ccy_quote":"16155430.5776","confirm":1},{"ts":1789322400000,"open":"2503.71","high":"2505.49","low":"2503.15","close":"2505.24","volume":"81334.61","vol_ccy":"8133.461","vol_ccy_quote":"20369343.95213","confirm":1},{"ts":1789323300000,"open":"2505.24","high":"2507.74","low":"2504.56","close":"2505.07","volume":"64815.44","vol_ccy":"6481.544","vol_ccy_quote":"16243779.38131","confirm":1},{"ts":1789324200000,"open":"2505.08","high":"2507.98","low":"2505.07","close":"2507.37","volume":"58324.97","vol_ccy":"5832.497","vol_ccy_quote":"14621268.42843","confirm":1},{"ts":1789325100000,"open":"2507.37","high":"2508.3","low":"2507","close":"2508.12","volume":"43080.1","vol_ccy":"4308.01","vol_ccy_quote":"10803798.32297","confirm":1},{"ts":1789326000000,"open":"2508.12","high":"2515.67","low":"2507.64","close":"2507.99","volume":"253930.46","vol_ccy":"25393.046","vol_ccy_quote":"63790290.14953","confirm":1},{"ts":1789326900000,"open":"2507.99","high":"2509.35","low":"2505.15","close":"2506.9","volume":"111129.09","vol_ccy":"11112.909","vol_ccy_quote":"27858106.11521","confirm":1},{"ts":1789327800000,"open":"2506.9","high":"2506.91","low":"2502.21","close":"2504.3","volume":"127479.21","vol_ccy":"12747.921","vol_ccy_quote":"31924808.15643","confirm":1},{"ts":1789328700000,"open":"2504.31","high":"2504.96","low":"2503","close":"2504.89","volume":"49434.59","vol_ccy":"4943.459","vol_ccy_quote":"12378965.0947","confirm":1},{"ts":1789329600000,"open":"2504.89","high":"2506.5","low":"2504.89","close":"2506.5","volume":"59785.46","vol_ccy":"5978.546","vol_ccy_quote":"14980428.53111","confirm":1},{"ts":1789330500000,"open":"2506.5","high":"2509.36","low":"2506.28","close":"2508.85","volume":"56829.03","vol_ccy":"5682.903","vol_ccy_quote":"14252141.3273","confirm":1},{"ts":1789331400000,"open":"2508.85","high":"2511.41","low":"2507.89","close":"2510.59","volume":"71973.05","vol_ccy":"7197.305","vol_ccy_quote":"18061672.45678","confirm":1},{"ts":1789332300000,"open":"2510.6","high":"2513.77","low":"2510.59","close":"2511.83","volume":"110902.64","vol_ccy":"11090.264","vol_ccy_quote":"27864061.68179","confirm":1},{"ts":1789333200000,"open":"2511.82","high":"2514.63","low":"2510.3","close":"2513.34","volume":"85973.39","vol_ccy":"8597.339","vol_ccy_quote":"21598429.07157","confirm":1},{"ts":1789334100000,"open":"2513.34","high":"2515.49","low":"2512.22","close":"2512.28","volume":"88626.27","vol_ccy":"8862.627","vol_ccy_quote":"22282463.61675","confirm":1},{"ts":1789335000000,"open":"2512.28","high":"2512.51","low":"2509.13","close":"2510.97","volume":"76326.84","vol_ccy":"7632.684","vol_ccy_quote":"19165416.34923","confirm":1},{"ts":1789335900000,"open":"2510.97","high":"2510.98","low":"2507.42","close":"2507.92","volume":"59795.85","vol_ccy":"5979.585","vol_ccy_quote":"15002842.8676","confirm":1},{"ts":1789336800000,"open":"2507.91","high":"2507.91","low":"2482.03","close":"2486.97","volume":"952879.89","vol_ccy":"95287.989","vol_ccy_quote":"237567199.64053","confirm":1},{"ts":1789337700000,"open":"2486.96","high":"2487.16","low":"2473.42","close":"2480.46","volume":"496406.29","vol_ccy":"49640.629","vol_ccy_quote":"123074961.48287","confirm":1},{"ts":1789338600000,"open":"2480.46","high":"2482.69","low":"2472.36","close":"2473.94","volume":"325917.62","vol_ccy":"32591.762","vol_ccy_quote":"80744762.19935","confirm":1},{"ts":1789339500000,"open":"2473.94","high":"2479.95","low":"2470.47","close":"2474.51","volume":"319893.98","vol_ccy":"31989.398","vol_ccy_quote":"79183622.38996","confirm":1},{"ts":1789340400000,"open":"2474.5","high":"2479.3","low":"2472.44","close":"2474.03","volume":"239295.69","vol_ccy":"23929.569","vol_ccy_quote":"59253844.56963","confirm":1},{"ts":1789341300000,"open":"2474.03","high":"2477.4","low":"2468.81","close":"2473.87","volume":"289381.92","vol_ccy":"28938.192","vol_ccy_quote":"71557529.36498","confirm":1},{"ts":1789342200000,"open":"2473.87","high":"2480.53","low":"2473.62","close":"2475.18","volume":"286029","vol_ccy":"28602.9","vol_ccy_quote":"70862266.60579","confirm":1},{"ts":1789343100000,"open":"2475.18","high":"2477.3","low":"2472.51","close":"2475.66","volume":"142946.27","vol_ccy":"14294.627","vol_ccy_quote":"35384190.9845","confirm":1},{"ts":1789344000000,"open":"2475.65","high":"2491.2","low":"2475.01","close":"2484.48","volume":"582853.35","vol_ccy":"58285.335","vol_ccy_quote":"144813453.08242","confirm":1},{"ts":1789344900000,"open":"2484.48","high":"2486.4","low":"2462.42","close":"2468.28","volume":"553078.19","vol_ccy":"55307.819","vol_ccy_quote":"136759038.26061","confirm":1},{"ts":1789345800000,"open":"2468.28","high":"2485.2","low":"2466.71","close":"2481.89","volume":"380345.21","vol_ccy":"38034.521","vol_ccy_quote":"94276819.35883","confirm":1},{"ts":1789346700000,"open":"2481.89","high":"2485.33","low":"2481.06","close":"2483.18","volume":"133056.53","vol_ccy":"13305.653","vol_ccy_quote":"33044431.24978","confirm":1},{"ts":1789347600000,"open":"2483.18","high":"2487.25","low":"2478.99","close":"2480.51","volume":"173274.55","vol_ccy":"17327.455","vol_ccy_quote":"43020911.59048","confirm":1},{"ts":1789348500000,"open":"2480.51","high":"2485.8","low":"2474.72","close":"2482.79","volume":"208692.65","vol_ccy":"20869.265","vol_ccy_quote":"51742409.0025","confirm":1},{"ts":1789349400000,"open":"2482.79","high":"2485.4","low":"2472.17","close":"2480.2","volume":"232716.2","vol_ccy":"23271.62","vol_ccy_quote":"57697902.8463","confirm":1},{"ts":1789350300000,"open":"2480.19","high":"2496.41","low":"2478.65","close":"2492.27","volume":"369911.06","vol_ccy":"36991.106","vol_ccy_quote":"92059670.40114","confirm":1},{"ts":1789351200000,"open":"2492.28","high":"2505.19","low":"2489.48","close":"2503.24","volume":"517998.93","vol_ccy":"51799.893","vol_ccy_quote":"129421992.51914","confirm":1},{"ts":1789352100000,"open":"2503.25","high":"2509.66","low":"2498","close":"2503.93","volume":"472209.39","vol_ccy":"47220.939","vol_ccy_quote":"118221388.58709","confirm":1},{"ts":1789353000000,"open":"2503.94","high":"2508.61","low":"2499","close":"2502.87","volume":"268363.32","vol_ccy":"26836.332","vol_ccy_quote":"67162801.33813","confirm":1},{"ts":1789353900000,"open":"2502.86","high":"2512.54","low":"2502.86","close":"2509.78","volume":"338127.69","vol_ccy":"33812.769","vol_ccy_quote":"84838907.61081","confirm":1},{"ts":1789354800000,"open":"2509.78","high":"2518.9","low":"2509.62","close":"2516.88","volume":"469022.33","vol_ccy":"46902.233","vol_ccy_quote":"117979114.99607","confirm":1},{"ts":1789355700000,"open":"2516.87","high":"2518.44","low":"2513.81","close":"2515.11","volume":"252961.01","vol_ccy":"25296.101","vol_ccy_quote":"63643449.84529","confirm":1},{"ts":1789356600000,"open":"2515.12","high":"2515.12","low":"2506.01","close":"2508.43","volume":"323722.04","vol_ccy":"32372.204","vol_ccy_quote":"81266980.80818","confirm":1},{"ts":1789357500000,"open":"2508.44","high":"2511.9","low":"2508.16","close":"2511.83","volume":"132356.94","vol_ccy":"13235.694","vol_ccy_quote":"33222362.52425","confirm":1},{"ts":1789358400000,"open":"2511.83","high":"2514.3","low":"2510.19","close":"2510.87","volume":"151607.64","vol_ccy":"15160.764","vol_ccy_quote":"38088473.74535","confirm":1},{"ts":1789359300000,"open":"2510.87","high":"2517.07","low":"2509.9","close":"2513","volume":"141616.72","vol_ccy":"14161.672","vol_ccy_quote":"35604407.59066","confirm":1},{"ts":1789360200000,"open":"2513","high":"2516.1","low":"2510.66","close":"2514.98","volume":"129904.64","vol_ccy":"12990.464","vol_ccy_quote":"32654957.47971","confirm":1},{"ts":1789361100000,"open":"2514.98","high":"2516.82","low":"2511.73","close":"2513.62","volume":"100199.13","vol_ccy":"10019.913","vol_ccy_quote":"25195087.21064","confirm":1},{"ts":1789362000000,"open":"2513.62","high":"2514.63","low":"2510.1","close":"2513.95","volume":"82425.36","vol_ccy":"8242.536","vol_ccy_quote":"20707645.73882","confirm":1},{"ts":1789362900000,"open":"2513.95","high":"2513.99","low":"2509.71","close":"2510.18","volume":"73256.74","vol_ccy":"7325.674","vol_ccy_quote":"18393532.90131","confirm":1},{"ts":1789363800000,"open":"2510.17","high":"2514.96","low":"2509.3","close":"2513.2","volume":"125444.25","vol_ccy":"12544.425","vol_ccy_quote":"31514117.78766","confirm":1},{"ts":1789364700000,"open":"2513.21","high":"2515.24","low":"2509.6","close":"2515.24","volume":"90033.45","vol_ccy":"9003.345","vol_ccy_quote":"22621349.47281","confirm":1},{"ts":1789365600000,"open":"2515.24","high":"2527.59","low":"2514.06","close":"2521.52","volume":"579384.75","vol_ccy":"57938.475","vol_ccy_quote":"146126613.49674","confirm":1},{"ts":1789366500000,"open":"2521.51","high":"2522.66","low":"2513.13","close":"2513.3","volume":"210960.12","vol_ccy":"21096.012","vol_ccy_quote":"53129880.50101","confirm":1},{"ts":1789367400000,"open":"2513.3","high":"2521.78","low":"2506.2","close":"2519.81","volume":"402029.48","vol_ccy":"40202.948","vol_ccy_quote":"101048631.04006","confirm":1},{"ts":1789368300000,"open":"2519.8","high":"2519.95","low":"2513.33","close":"2513.38","volume":"164342.56","vol_ccy":"16434.256","vol_ccy_quote":"41362030.56435","confirm":1},{"ts":1789369200000,"open":"2513.38","high":"2518.55","low":"2509.9","close":"2518.54","volume":"128358.66","vol_ccy":"12835.866","vol_ccy_quote":"32279170.52987","confirm":1},{"ts":1789370100000,"open":"2518.54","high":"2522.66","low":"2517.75","close":"2518.99","volume":"148084.72","vol_ccy":"14808.472","vol_ccy_quote":"37321083.31308","confirm":1},{"ts":1789371000000,"open":"2518.99","high":"2525.78","low":"2517.05","close":"2523.9","volume":"205332.13","vol_ccy":"20533.213","vol_ccy_quote":"51776289.56161","confirm":1},{"ts":1789371900000,"open":"2523.91","high":"2523.92","low":"2519.05","close":"2521.69","volume":"138661.45","vol_ccy":"13866.145","vol_ccy_quote":"34962231.46668","confirm":1},{"ts":1789372800000,"open":"2521.7","high":"2528.74","low":"2514.81","close":"2520.33","volume":"418521.08","vol_ccy":"41852.108","vol_ccy_quote":"105554053.02439","confirm":1},{"ts":1789373700000,"open":"2520.33","high":"2532.6","low":"2517.75","close":"2520.67","volume":"401271.89","vol_ccy":"40127.189","vol_ccy_quote":"101344896.64651","confirm":1},{"ts":1789374600000,"open":"2520.66","high":"2523.86","low":"2518.59","close":"2521","volume":"136972.83","vol_ccy":"13697.283","vol_ccy_quote":"34526839.40826","confirm":1},{"ts":1789375500000,"open":"2520.99","high":"2521.24","low":"2515.13","close":"2517.51","volume":"134234.99","vol_ccy":"13423.499","vol_ccy_quote":"33786990.62861","confirm":1},{"ts":1789376400000,"open":"2517.5","high":"2519.32","low":"2513.09","close":"2514.01","volume":"151702.13","vol_ccy":"15170.213","vol_ccy_quote":"38175378.59359","confirm":1},{"ts":1789377300000,"open":"2514","high":"2518.52","low":"2510.1","close":"2518.29","volume":"282030","vol_ccy":"28203","vol_ccy_quote":"70863875.71415","confirm":1},{"ts":1789378200000,"open":"2518.29","high":"2524.9","low":"2517.59","close":"2520.72","volume":"236209.17","vol_ccy":"23620.917","vol_ccy_quote":"59543663.87773","confirm":1},{"ts":1789379100000,"open":"2520.72","high":"2534","low":"2520.54","close":"2522.85","volume":"571486.19","vol_ccy":"57148.619","vol_ccy_quote":"144474628.95552","confirm":1},{"ts":1789380000000,"open":"2522.84","high":"2524.18","low":"2517.46","close":"2518.89","volume":"227563.28","vol_ccy":"22756.328","vol_ccy_quote":"57360079.55256","confirm":1},{"ts":1789380900000,"open":"2518.89","high":"2519.68","low":"2514.92","close":"2516.18","volume":"123862.35","vol_ccy":"12386.235","vol_ccy_quote":"31170447.20828","confirm":1},{"ts":1789381800000,"open":"2516.17","high":"2517.46","low":"2514.58","close":"2516.02","volume":"146640.93","vol_ccy":"14664.093","vol_ccy_quote":"36895058.51786","confirm":1},{"ts":1789382700000,"open":"2516.02","high":"2518.4","low":"2512.2","close":"2512.21","volume":"153753.24","vol_ccy":"15375.324","vol_ccy_quote":"38666643.25366","confirm":1},{"ts":1789383600000,"open":"2512.21","high":"2514.2","low":"2506.36","close":"2510.81","volume":"302828.68","vol_ccy":"30282.868","vol_ccy_quote":"76002948.12353","confirm":1},{"ts":1789384500000,"open":"2510.81","high":"2515.29","low":"2510.5","close":"2514.7","volume":"103406.82","vol_ccy":"10340.682","vol_ccy_quote":"25985301.74236","confirm":1},{"ts":1789385400000,"open":"2514.7","high":"2515.82","low":"2509.55","close":"2511.79","volume":"120744.41","vol_ccy":"12074.441","vol_ccy_quote":"30333701.37284","confirm":1},{"ts":1789386300000,"open":"2511.78","high":"2511.79","low":"2503.76","close":"2508.2","volume":"177668.1","vol_ccy":"17766.81","vol_ccy_quote":"44544174.0117","confirm":1},{"ts":1789387200000,"open":"2508.2","high":"2511.5","low":"2505.5","close":"2510.86","volume":"143356.19","vol_ccy":"14335.619","vol_ccy_quote":"35970706.07271","confirm":1},{"ts":1789388100000,"open":"2510.85","high":"2514.89","low":"2510.17","close":"2514.64","volume":"141400.3","vol_ccy":"14140.03","vol_ccy_quote":"35531868.34398","confirm":1},{"ts":1789389000000,"open":"2514.64","high":"2517.84","low":"2504.58","close":"2511.26","volume":"372531.39","vol_ccy":"37253.139","vol_ccy_quote":"93528409.41912","confirm":1},{"ts":1789389900000,"open":"2511.26","high":"2512.87","low":"2502.06","close":"2504.57","volume":"305728.64","vol_ccy":"30572.864","vol_ccy_quote":"76583832.95737","confirm":1},{"ts":1789390800000,"open":"2504.57","high":"2504.57","low":"2486.88","close":"2497.93","volume":"1018948.14","vol_ccy":"101894.814","vol_ccy_quote":"254264635.83395","confirm":1},{"ts":1789391700000,"open":"2497.94","high":"2503.91","low":"2497.93","close":"2503.02","volume":"256468.39","vol_ccy":"25646.839","vol_ccy_quote":"64144689.34427","confirm":1},{"ts":1789392600000,"open":"2503.03","high":"2516.78","low":"2494.15","close":"2507.43","volume":"1209177.52","vol_ccy":"120917.752","vol_ccy_quote":"303187162.67536","confirm":1},{"ts":1789393500000,"open":"2507.43","high":"2515.38","low":"2495.11","close":"2499.52","volume":"575028.54","vol_ccy":"57502.854","vol_ccy_quote":"144088725.11761","confirm":1},{"ts":1789394400000,"open":"2499.52","high":"2513.97","low":"2498.82","close":"2512.83","volume":"440740.94","vol_ccy":"44074.094","vol_ccy_quote":"110533581.22746","confirm":1},{"ts":1789395300000,"open":"2512.82","high":"2515.18","low":"2493.26","close":"2503.81","volume":"556688.48","vol_ccy":"55668.848","vol_ccy_quote":"139446683.69997","confirm":1},{"ts":1789396200000,"open":"2503.82","high":"2511.86","low":"2494.77","close":"2498.99","volume":"555230.18","vol_ccy":"55523.018","vol_ccy_quote":"138914865.00467","confirm":1},{"ts":1789397100000,"open":"2498.99","high":"2508.24","low":"2498.37","close":"2500.54","volume":"379825.06","vol_ccy":"37982.506","vol_ccy_quote":"95056240.7665","confirm":1},{"ts":1789398000000,"open":"2500.54","high":"2508.51","low":"2495.04","close":"2503.28","volume":"387540.13","vol_ccy":"38754.013","vol_ccy_quote":"96974206.30643","confirm":1},{"ts":1789398900000,"open":"2503.27","high":"2507.27","low":"2498.03","close":"2499.71","volume":"116406.88","vol_ccy":"11640.688","vol_ccy_quote":"29132328.17845","confirm":1},{"ts":1789399800000,"open":"2499.71","high":"2512","low":"2497.51","close":"2509.13","volume":"355078.03","vol_ccy":"35507.803","vol_ccy_quote":"88972270.32663","confirm":1},{"ts":1789400700000,"open":"2509.13","high":"2510","low":"2502.72","close":"2507.18","volume":"154365.32","vol_ccy":"15436.532","vol_ccy_quote":"38697961.76619","confirm":1},{"ts":1789401600000,"open":"2507.17","high":"2509.06","low":"2503.01","close":"2506.68","volume":"106374.61","vol_ccy":"10637.461","vol_ccy_quote":"26653068.80131","confirm":1},{"ts":1789402500000,"open":"2506.67","high":"2531.92","low":"2506.67","close":"2520.46","volume":"1033647.55","vol_ccy":"103364.755","vol_ccy_quote":"260669225.04594","confirm":1},{"ts":1789403400000,"open":"2520.45","high":"2525.64","low":"2519.52","close":"2521.28","volume":"224021.41","vol_ccy":"22402.141","vol_ccy_quote":"56499417.61819","confirm":1},{"ts":1789404300000,"open":"2521.28","high":"2537.51","low":"2521.28","close":"2527.99","volume":"598193.7","vol_ccy":"59819.37","vol_ccy_quote":"151435343.50478","confirm":1},{"ts":1789405200000,"open":"2528","high":"2532.3","low":"2524.08","close":"2531.76","volume":"231954.66","vol_ccy":"23195.466","vol_ccy_quote":"58624510.82072","confirm":1},{"ts":1789406100000,"open":"2531.76","high":"2534.5","low":"2528.1","close":"2529.07","volume":"233509.05","vol_ccy":"23350.905","vol_ccy_quote":"59102683.40242","confirm":1},{"ts":1789407000000,"open":"2529.08","high":"2529.45","low":"2521.37","close":"2525.36","volume":"271072.38","vol_ccy":"27107.238","vol_ccy_quote":"68439767.91027","confirm":1},{"ts":1789407900000,"open":"2525.36","high":"2534.52","low":"2525.21","close":"2532.25","volume":"175820.62","vol_ccy":"17582.062","vol_ccy_quote":"44482793.80188","confirm":1},{"ts":1789408800000,"open":"2532.25","high":"2535.83","low":"2529.29","close":"2529.72","volume":"163109.11","vol_ccy":"16310.911","vol_ccy_quote":"41311055.71972","confirm":1},{"ts":1789409700000,"open":"2529.73","high":"2538.75","low":"2528.5","close":"2538","volume":"321822.02","vol_ccy":"32182.202","vol_ccy_quote":"81588764.44544","confirm":1},{"ts":1789410600000,"open":"2538","high":"2542.48","low":"2533.03","close":"2537.95","volume":"388935.61","vol_ccy":"38893.561","vol_ccy_quote":"98757834.00367","confirm":1},{"ts":1789411500000,"open":"2537.95","high":"2543.62","low":"2535.32","close":"2537.35","volume":"240618.56","vol_ccy":"24061.856","vol_ccy_quote":"61098104.93005","confirm":1},{"ts":1789412400000,"open":"2537.36","high":"2538.78","low":"2532.89","close":"2537.4","volume":"245147.08","vol_ccy":"24514.708","vol_ccy_quote":"62153602.70286","confirm":1},{"ts":1789413300000,"open":"2537.41","high":"2549","low":"2536.69","close":"2543.69","volume":"636846.8","vol_ccy":"63684.68","vol_ccy_quote":"161985963.17187","confirm":1},{"ts":1789414200000,"open":"2543.7","high":"2544.79","low":"2535","close":"2543.08","volume":"256914.52","vol_ccy":"25691.452","vol_ccy_quote":"65255635.28776","confirm":1},{"ts":1789415100000,"open":"2543.08","high":"2544.68","low":"2537.82","close":"2538.61","volume":"174676.36","vol_ccy":"17467.636","vol_ccy_quote":"44391846.31268","confirm":1},{"ts":1789416000000,"open":"2538.62","high":"2573.33","low":"2538.61","close":"2564.36","volume":"1049068.99","vol_ccy":"104906.899","vol_ccy_quote":"268477318.96541","confirm":1},{"ts":1789416900000,"open":"2564.36","high":"2615","low":"2564.33","close":"2598.18","volume":"2235069.86","vol_ccy":"223506.986","vol_ccy_quote":"579929971.80256","confirm":1},{"ts":1789417800000,"open":"2598.19","high":"2602.24","low":"2585.51","close":"2586.73","volume":"490052.52","vol_ccy":"49005.252","vol_ccy_quote":"127100934.16562","confirm":1},{"ts":1789418700000,"open":"2586.73","high":"2591.49","low":"2566.08","close":"2569.95","volume":"627705.01","vol_ccy":"62770.501","vol_ccy_quote":"161762999.71838","confirm":1},{"ts":1789419600000,"open":"2569.95","high":"2571.14","low":"2537.96","close":"2550.82","volume":"1296710.27","vol_ccy":"129671.027","vol_ccy_quote":"331256638.92601","confirm":1},{"ts":1789420500000,"open":"2550.82","high":"2558.98","low":"2547.15","close":"2554.81","volume":"286683.65","vol_ccy":"28668.365","vol_ccy_quote":"73232822.53725","confirm":1},{"ts":1789421400000,"open":"2554.82","high":"2558.49","low":"2542","close":"2546.18","volume":"339975.79","vol_ccy":"33997.579","vol_ccy_quote":"86618166.80379","confirm":1},{"ts":1789422300000,"open":"2546.18","high":"2550.38","low":"2543.87","close":"2545.92","volume":"193502.14","vol_ccy":"19350.214","vol_ccy_quote":"49285995.93301","confirm":1},{"ts":1789423200000,"open":"2545.92","high":"2556.18","low":"2541.15","close":"2553.6","volume":"335480.08","vol_ccy":"33548.008","vol_ccy_quote":"85508846.25107","confirm":1},{"ts":1789424100000,"open":"2553.61","high":"2554.16","low":"2540.61","close":"2543.7","volume":"204304.86","vol_ccy":"20430.486","vol_ccy_quote":"51996452.12137","confirm":1},{"ts":1789425000000,"open":"2543.7","high":"2543.71","low":"2534.46","close":"2538.35","volume":"318264.57","vol_ccy":"31826.457","vol_ccy_quote":"80777784.31063","confirm":1},{"ts":1789425900000,"open":"2538.36","high":"2538.36","low":"2530.87","close":"2532.25","volume":"215614.59","vol_ccy":"21561.459","vol_ccy_quote":"54628219.25111","confirm":1},{"ts":1789426800000,"open":"2532.25","high":"2533.75","low":"2523.27","close":"2523.65","volume":"368074.33","vol_ccy":"36807.433","vol_ccy_quote":"93020305.73413","confirm":1},{"ts":1789427700000,"open":"2523.65","high":"2525.92","low":"2521.16","close":"2523.95","volume":"203496.2","vol_ccy":"20349.62","vol_ccy_quote":"51353979.75369","confirm":1},{"ts":1789428600000,"open":"2523.94","high":"2523.94","low":"2512.07","close":"2518.45","volume":"479077.8","vol_ccy":"47907.78","vol_ccy_quote":"120612554.35105","confirm":1},{"ts":1789429500000,"open":"2518.45","high":"2518.45","low":"2512","close":"2514.19","volume":"205148.02","vol_ccy":"20514.802","vol_ccy_quote":"51589320.12328","confirm":1},{"ts":1789430400000,"open":"2514.18","high":"2516.53","low":"2509.09","close":"2511.33","volume":"303103.33","vol_ccy":"30310.333","vol_ccy_quote":"76160142.24121","confirm":1},{"ts":1789431300000,"open":"2511.34","high":"2511.6","low":"2505.06","close":"2508.76","volume":"317003.51","vol_ccy":"31700.351","vol_ccy_quote":"79518469.71782","confirm":1},{"ts":1789432200000,"open":"2508.76","high":"2515.99","low":"2508.61","close":"2512.5","volume":"290968.52","vol_ccy":"29096.852","vol_ccy_quote":"73107532.73592","confirm":1},{"ts":1789433100000,"open":"2512.51","high":"2515.83","low":"2511.48","close":"2514.85","volume":"164268.64","vol_ccy":"16426.864","vol_ccy_quote":"41299518.83606","confirm":1},{"ts":1789434000000,"open":"2514.86","high":"2515.01","low":"2506.8","close":"2510.68","volume":"226717.13","vol_ccy":"22671.713","vol_ccy_quote":"56927479.77389","confirm":1},{"ts":1789434900000,"open":"2510.68","high":"2517.19","low":"2507.2","close":"2509.98","volume":"302292.31","vol_ccy":"30229.231","vol_ccy_quote":"75942148.77427","confirm":1},{"ts":1789435800000,"open":"2509.97","high":"2515.95","low":"2508.8","close":"2515.51","volume":"145011.83","vol_ccy":"14501.183","vol_ccy_quote":"36441573.54505","confirm":1},{"ts":1789436700000,"open":"2515.5","high":"2518.73","low":"2512.35","close":"2514.24","volume":"158419.46","vol_ccy":"15841.946","vol_ccy_quote":"39860966.61426","confirm":1},{"ts":1789437600000,"open":"2514.23","high":"2518.57","low":"2513.29","close":"2516.6","volume":"102719.23","vol_ccy":"10271.923","vol_ccy_quote":"25847865.7932","confirm":1},{"ts":1789438500000,"open":"2516.61","high":"2518.39","low":"2514.55","close":"2515.44","volume":"87069.42","vol_ccy":"8706.942","vol_ccy_quote":"21914052.28006","confirm":1},{"ts":1789439400000,"open":"2515.44","high":"2516.34","low":"2509","close":"2511.45","volume":"153025.07","vol_ccy":"15302.507","vol_ccy_quote":"38448476.29806","confirm":1},{"ts":1789440300000,"open":"2511.44","high":"2512.27","low":"2508.13","close":"2511.33","volume":"138040.77","vol_ccy":"13804.077","vol_ccy_quote":"34659044.09722","confirm":1},{"ts":1789441200000,"open":"2511.34","high":"2511.34","low":"2493.38","close":"2497.25","volume":"765792.36","vol_ccy":"76579.236","vol_ccy_quote":"191553920.38761","confirm":1},{"ts":1789442100000,"open":"2497.24","high":"2501.48","low":"2495.6","close":"2501.43","volume":"234439.63","vol_ccy":"23443.963","vol_ccy_quote":"58587068.92658","confirm":1},{"ts":1789443000000,"open":"2501.42","high":"2504.53","low":"2500.01","close":"2502.85","volume":"150058.5","vol_ccy":"15005.85","vol_ccy_quote":"37556410.39178","confirm":1},{"ts":1789443900000,"open":"2502.85","high":"2503.99","low":"2496.5","close":"2497.72","volume":"142034.29","vol_ccy":"14203.429","vol_ccy_quote":"35506281.05653","confirm":1},{"ts":1789444800000,"open":"2497.72","high":"2499.38","low":"2494.41","close":"2497.24","volume":"160158.25","vol_ccy":"16015.825","vol_ccy_quote":"40004897.74041","confirm":1},{"ts":1789445700000,"open":"2497.24","high":"2499.12","low":"2491.81","close":"2492.71","volume":"200015.96","vol_ccy":"20001.596","vol_ccy_quote":"49889128.08891","confirm":1},{"ts":1789446600000,"open":"2492.72","high":"2494.2","low":"2488.5","close":"2493.25","volume":"298252.32","vol_ccy":"29825.232","vol_ccy_quote":"74300906.60317","confirm":1},{"ts":1789447500000,"open":"2493.26","high":"2493.49","low":"2489.45","close":"2489.53","volume":"104270.95","vol_ccy":"10427.095","vol_ccy_quote":"25981793.99598","confirm":1},{"ts":1789448400000,"open":"2489.53","high":"2492.82","low":"2476.24","close":"2482.82","volume":"621707.41","vol_ccy":"62170.741","vol_ccy_quote":"154421497.28787","confirm":1},{"ts":1789449300000,"open":"2482.82","high":"2488.88","low":"2478.16","close":"2487.32","volume":"321482.29","vol_ccy":"32148.229","vol_ccy_quote":"79812377.63619","confirm":1},{"ts":1789450200000,"open":"2487.32","high":"2489.99","low":"2484.47","close":"2489.29","volume":"205167.85","vol_ccy":"20516.785","vol_ccy_quote":"51027486.04755","confirm":1},{"ts":1789451100000,"open":"2489.29","high":"2496.76","low":"2489.29","close":"2495.14","volume":"323239.41","vol_ccy":"32323.941","vol_ccy_quote":"80603585.50059","confirm":1},{"ts":1789452000000,"open":"2495.15","high":"2500.44","low":"2494.64","close":"2495.2","volume":"338085.87","vol_ccy":"33808.587","vol_ccy_quote":"84443681.95174","confirm":1},{"ts":1789452900000,"open":"2495.2","high":"2495.2","low":"2487.01","close":"2487.76","volume":"220743.34","vol_ccy":"22074.334","vol_ccy_quote":"54980271.35586","confirm":1},{"ts":1789453800000,"open":"2487.76","high":"2489.54","low":"2486.19","close":"2488.84","volume":"203105.42","vol_ccy":"20310.542","vol_ccy_quote":"50526713.70754","confirm":1},{"ts":1789454700000,"open":"2488.83","high":"2489.5","low":"2480.45","close":"2484.92","volume":"263957.43","vol_ccy":"26395.743","vol_ccy_quote":"65561552.28318","confirm":1},{"ts":1789455600000,"open":"2484.91","high":"2484.92","low":"2477.68","close":"2479.88","volume":"293604.74","vol_ccy":"29360.474","vol_ccy_quote":"72845430.11573","confirm":1},{"ts":1789456500000,"open":"2479.87","high":"2483.78","low":"2475.81","close":"2482.36","volume":"254428.41","vol_ccy":"25442.841","vol_ccy_quote":"63105213.69607","confirm":1},{"ts":1789457400000,"open":"2482.36","high":"2482.4","low":"2474.01","close":"2476.78","volume":"329204.16","vol_ccy":"32920.416","vol_ccy_quote":"81539426.13617","confirm":1},{"ts":1789458300000,"open":"2476.79","high":"2481.4","low":"2467.07","close":"2472.9","volume":"772261.17","vol_ccy":"77226.117","vol_ccy_quote":"190984386.4703","confirm":1},{"ts":1789459200000,"open":"2472.9","high":"2472.9","low":"2463.12","close":"2470.48","volume":"524048.27","vol_ccy":"52404.827","vol_ccy_quote":"129278466.52189","confirm":1},{"ts":1789460100000,"open":"2470.48","high":"2473.41","low":"2465.91","close":"2471.28","volume":"291969.27","vol_ccy":"29196.927","vol_ccy_quote":"72140405.00663","confirm":1},{"ts":1789461000000,"open":"2471.29","high":"2473.87","low":"2468.89","close":"2472.01","volume":"190762.73","vol_ccy":"19076.273","vol_ccy_quote":"47155194.32705","confirm":1},{"ts":1789461900000,"open":"2472","high":"2476.54","low":"2472","close":"2476.19","volume":"298395.41","vol_ccy":"29839.541","vol_ccy_quote":"73845292.37059","confirm":1},{"ts":1789462800000,"open":"2476.2","high":"2476.2","low":"2471.66","close":"2472.6","volume":"186502.84","vol_ccy":"18650.284","vol_ccy_quote":"46124968.91838","confirm":1},{"ts":1789463700000,"open":"2472.59","high":"2474.83","low":"2472.06","close":"2474.03","volume":"117177.52","vol_ccy":"11717.752","vol_ccy_quote":"28980437.52477","confirm":1},{"ts":1789464600000,"open":"2474.02","high":"2476.32","low":"2472.82","close":"2474.98","volume":"120006.72","vol_ccy":"12000.672","vol_ccy_quote":"29694704.61179","confirm":1},{"ts":1789465500000,"open":"2474.98","high":"2479.4","low":"2472.5","close":"2473.15","volume":"250441.72","vol_ccy":"25044.172","vol_ccy_quote":"62020692.18137","confirm":1},{"ts":1789466400000,"open":"2473.15","high":"2477.55","low":"2470.48","close":"2474.04","volume":"215145.82","vol_ccy":"21514.582","vol_ccy_quote":"53221730.77259","confirm":1},{"ts":1789467300000,"open":"2474.04","high":"2476.61","low":"2473.08","close":"2473.19","volume":"72991.75","vol_ccy":"7299.175","vol_ccy_quote":"18063048.60328","confirm":1},{"ts":1789468200000,"open":"2473.18","high":"2478.77","low":"2472.36","close":"2478","volume":"106650.88","vol_ccy":"10665.088","vol_ccy_quote":"26399330.10007","confirm":1},{"ts":1789469100000,"open":"2477.99","high":"2485.85","low":"2477.99","close":"2482.51","volume":"309578.49","vol_ccy":"30957.849","vol_ccy_quote":"76833615.35217","confirm":1},{"ts":1789470000000,"open":"2482.52","high":"2487.18","low":"2479.51","close":"2481.13","volume":"236947.97","vol_ccy":"23694.797","vol_ccy_quote":"58851869.82598","confirm":1},{"ts":1789470900000,"open":"2481.13","high":"2484.32","low":"2478.68","close":"2479.17","volume":"147796.26","vol_ccy":"14779.626","vol_ccy_quote":"36669592.45411","confirm":1},{"ts":1789471800000,"open":"2479.17","high":"2479.94","low":"2472.15","close":"2474.27","volume":"327558.71","vol_ccy":"32755.871","vol_ccy_quote":"81059424.18587","confirm":1},{"ts":1789472700000,"open":"2474.28","high":"2476","low":"2471.55","close":"2475.32","volume":"95684.29","vol_ccy":"9568.429","vol_ccy_quote":"23669372.29768","confirm":1},{"ts":1789473600000,"open":"2475.31","high":"2480.46","low":"2474.06","close":"2479.21","volume":"185938.7","vol_ccy":"18593.87","vol_ccy_quote":"46061591.3152","confirm":1},{"ts":1789474500000,"open":"2479.21","high":"2480.49","low":"2476.24","close":"2478.13","volume":"140856.38","vol_ccy":"14085.638","vol_ccy_quote":"34908794.69882","confirm":1},{"ts":1789475400000,"open":"2478.12","high":"2478.78","low":"2473.52","close":"2475.12","volume":"137273.63","vol_ccy":"13727.363","vol_ccy_quote":"33984853.94755","confirm":1},{"ts":1789476300000,"open":"2475.13","high":"2485","low":"2473.79","close":"2478","volume":"261688.65","vol_ccy":"26168.865","vol_ccy_quote":"64915310.19326","confirm":1},{"ts":1789477200000,"open":"2478.01","high":"2485.83","low":"2476","close":"2477.68","volume":"247917.55","vol_ccy":"24791.755","vol_ccy_quote":"61495064.20142","confirm":1},{"ts":1789478100000,"open":"2477.68","high":"2478.69","low":"2476.4","close":"2477.5","volume":"110513.41","vol_ccy":"11051.341","vol_ccy_quote":"27382422.93227","confirm":1},{"ts":1789479000000,"open":"2477.5","high":"2477.5","low":"2430.31","close":"2449.04","volume":"3156204.05","vol_ccy":"315620.405","vol_ccy_quote":"773791629.68201","confirm":1},{"ts":1789479900000,"open":"2449.04","high":"2452.91","low":"2438.5","close":"2452.78","volume":"890273.03","vol_ccy":"89027.303","vol_ccy_quote":"217745930.73235","confirm":1},{"ts":1789480800000,"open":"2452.77","high":"2456.91","low":"2444.44","close":"2445.7","volume":"621447.18","vol_ccy":"62144.718","vol_ccy_quote":"152303542.50552","confirm":1},{"ts":1789481700000,"open":"2445.7","high":"2449","low":"2433.88","close":"2437.83","volume":"750474.12","vol_ccy":"75047.412","vol_ccy_quote":"183148746.84796","confirm":1},{"ts":1789482600000,"open":"2437.83","high":"2438.11","low":"2409.44","close":"2415.57","volume":"2362602.97","vol_ccy":"236260.297","vol_ccy_quote":"572224819.28651","confirm":1},{"ts":1789483500000,"open":"2415.58","high":"2416.98","low":"2387.02","close":"2406.73","volume":"2595390.88","vol_ccy":"259539.088","vol_ccy_quote":"622885585.84983","confirm":1},{"ts":1789484400000,"open":"2406.73","high":"2413.21","low":"2396.32","close":"2411.89","volume":"874783.58","vol_ccy":"87478.358","vol_ccy_quote":"210666392.31277","confirm":1},{"ts":1789485300000,"open":"2411.89","high":"2428.75","low":"2409.19","close":"2424.17","volume":"1002549.39","vol_ccy":"100254.939","vol_ccy_quote":"242681599.65826","confirm":1},{"ts":1789486200000,"open":"2424.17","high":"2430","low":"2422.26","close":"2426.09","volume":"436024.43","vol_ccy":"43602.443","vol_ccy_quote":"105796105.11727","confirm":1},{"ts":1789487100000,"open":"2426.08","high":"2431.53","low":"2421.3","close":"2423.26","volume":"466589.91","vol_ccy":"46658.991","vol_ccy_quote":"113220912.5294","confirm":1},{"ts":1789488000000,"open":"2423.26","high":"2424.27","low":"2411.32","close":"2412.52","volume":"476046.9","vol_ccy":"47604.69","vol_ccy_quote":"115089110.6349","confirm":1},{"ts":1789488900000,"open":"2412.52","high":"2424.28","low":"2412.52","close":"2423.01","volume":"269982.33","vol_ccy":"26998.233","vol_ccy_quote":"65328468.38016","confirm":1},{"ts":1789489800000,"open":"2423.01","high":"2424.26","low":"2416.26","close":"2418.98","volume":"170123.3","vol_ccy":"17012.33","vol_ccy_quote":"41163648.83793","confirm":1},{"ts":1789490700000,"open":"2418.99","high":"2424.84","low":"2418.74","close":"2421.19","volume":"135203.05","vol_ccy":"13520.305","vol_ccy_quote":"32749268.18337","confirm":1},{"ts":1789491600000,"open":"2421.18","high":"2422.51","low":"2411.51","close":"2415.79","volume":"249222.83","vol_ccy":"24922.283","vol_ccy_quote":"60203504.26891","confirm":1},{"ts":1789492500000,"open":"2415.78","high":"2424.54","low":"2414.04","close":"2423.88","volume":"138730.68","vol_ccy":"13873.068","vol_ccy_quote":"33570234.07393","confirm":1},{"ts":1789493400000,"open":"2423.87","high":"2447.81","low":"2422.32","close":"2428.41","volume":"1324121.65","vol_ccy":"132412.165","vol_ccy_quote":"322432402.49383","confirm":1},{"ts":1789494300000,"open":"2428.4","high":"2444.18","low":"2428.4","close":"2440.08","volume":"453792.11","vol_ccy":"45379.211","vol_ccy_quote":"110673124.48674","confirm":1},{"ts":1789495200000,"open":"2440.08","high":"2442","low":"2431.98","close":"2434.76","volume":"352304.27","vol_ccy":"35230.427","vol_ccy_quote":"85823727.226","confirm":1},{"ts":1789496100000,"open":"2434.77","high":"2446.46","low":"2420.39","close":"2434.42","volume":"874853.47","vol_ccy":"87485.347","vol_ccy_quote":"212663167.43477","confirm":1},{"ts":1789497000000,"open":"2434.42","high":"2435.9","low":"2365","close":"2386.16","volume":"3789765.87","vol_ccy":"378976.587","vol_ccy_quote":"908615281.95141","confirm":1},{"ts":1789497900000,"open":"2386.16","high":"2416","low":"2356.18","close":"2401.68","volume":"3978613.75","vol_ccy":"397861.375","vol_ccy_quote":"947972319.50225","confirm":1},{"ts":1789498800000,"open":"2401.69","high":"2412.98","low":"2396.21","close":"2403.92","volume":"733391.61","vol_ccy":"73339.161","vol_ccy_quote":"176318375.62461","confirm":1},{"ts":1789499700000,"open":"2403.92","high":"2419","low":"2400.17","close":"2403.29","volume":"795265.17","vol_ccy":"79526.517","vol_ccy_quote":"191700663.35659","confirm":1},{"ts":1789500600000,"open":"2403.28","high":"2408.59","low":"2396.62","close":"2403","volume":"314360.98","vol_ccy":"31436.098","vol_ccy_quote":"75550022.56699","confirm":1},{"ts":1789501500000,"open":"2403","high":"2415.96","low":"2401.92","close":"2415.52","volume":"275123.99","vol_ccy":"27512.399","vol_ccy_quote":"66297044.18286","confirm":1},{"ts":1789502400000,"open":"2415.52","high":"2417.97","low":"2404.5","close":"2408.88","volume":"239903.29","vol_ccy":"23990.329","vol_ccy_quote":"57810276.5746","confirm":1},{"ts":1789503300000,"open":"2408.87","high":"2408.88","low":"2397.6","close":"2398.1","volume":"230725.06","vol_ccy":"23072.506","vol_ccy_quote":"55410850.00788","confirm":1},{"ts":1789504200000,"open":"2398.1","high":"2404.89","low":"2393.16","close":"2404.68","volume":"264077.53","vol_ccy":"26407.753","vol_ccy_quote":"63369333.53777","confirm":1},{"ts":1789505100000,"open":"2404.68","high":"2410.21","low":"2404.2","close":"2406.52","volume":"151504.08","vol_ccy":"15150.408","vol_ccy_quote":"36470739.47936","confirm":1},{"ts":1789506000000,"open":"2406.52","high":"2406.72","low":"2398.08","close":"2400.43","volume":"188846.03","vol_ccy":"18884.603","vol_ccy_quote":"45346157.36644","confirm":1},{"ts":1789506900000,"open":"2400.43","high":"2403.43","low":"2394.53","close":"2397.27","volume":"130425.1","vol_ccy":"13042.51","vol_ccy_quote":"31280451.00772","confirm":1},{"ts":1789507800000,"open":"2397.27","high":"2401.36","low":"2394.85","close":"2400.51","volume":"91879.73","vol_ccy":"9187.973","vol_ccy_quote":"22032233.48641","confirm":1},{"ts":1789508700000,"open":"2400.52","high":"2400.52","low":"2387.52","close":"2389.47","volume":"217589.45","vol_ccy":"21758.945","vol_ccy_quote":"52056032.18947","confirm":1},{"ts":1789509600000,"open":"2389.47","high":"2396.65","low":"2385.27","close":"2386.93","volume":"293801.11","vol_ccy":"29380.111","vol_ccy_quote":"70193336.65352","confirm":1},{"ts":1789510500000,"open":"2386.92","high":"2397.77","low":"2380.26","close":"2392.91","volume":"389352.39","vol_ccy":"38935.239","vol_ccy_quote":"92918297.31525","confirm":1},{"ts":1789511400000,"open":"2392.9","high":"2402.2","low":"2392.73","close":"2395","volume":"183406.08","vol_ccy":"18340.608","vol_ccy_quote":"43969706.34785","confirm":1},{"ts":1789512300000,"open":"2395.01","high":"2400.58","low":"2394.2","close":"2395.69","volume":"97629.84","vol_ccy":"9762.984","vol_ccy_quote":"23409446.84236","confirm":1},{"ts":1789513200000,"open":"2395.68","high":"2409.6","low":"2395.27","close":"2408.35","volume":"310088.65","vol_ccy":"31008.865","vol_ccy_quote":"74536552.73494","confirm":1},{"ts":1789514100000,"open":"2408.35","high":"2411.7","low":"2404.53","close":"2405.05","volume":"267392.97","vol_ccy":"26739.297","vol_ccy_quote":"64413545.79708","confirm":1},{"ts":1789515000000,"open":"2405.05","high":"2405.06","low":"2396.25","close":"2400","volume":"242913.35","vol_ccy":"24291.335","vol_ccy_quote":"58296389.16194","confirm":1},{"ts":1789515900000,"open":"2400.01","high":"2401.44","low":"2396.69","close":"2397.08","volume":"79973.68","vol_ccy":"7997.368","vol_ccy_quote":"19186246.81088","confirm":1},{"ts":1789516800000,"open":"2397.08","high":"2404.52","low":"2396.22","close":"2400.38","volume":"171414.69","vol_ccy":"17141.469","vol_ccy_quote":"41157111.06418","confirm":1},{"ts":1789517700000,"open":"2400.39","high":"2404.44","low":"2400","close":"2403.82","volume":"92934.43","vol_ccy":"9293.443","vol_ccy_quote":"22328800.11012","confirm":1},{"ts":1789518600000,"open":"2403.82","high":"2404.82","low":"2401","close":"2402.36","volume":"74214.2","vol_ccy":"7421.42","vol_ccy_quote":"17831785.28542","confirm":1},{"ts":1789519500000,"open":"2402.37","high":"2404.43","low":"2397.63","close":"2398","volume":"150847.58","vol_ccy":"15084.758","vol_ccy_quote":"36208116.3856","confirm":1},{"ts":1789520400000,"open":"2398","high":"2402.73","low":"2394.08","close":"2399.19","volume":"155976.16","vol_ccy":"15597.616","vol_ccy_quote":"37398048.44989","confirm":1},{"ts":1789521300000,"open":"2399.19","high":"2407.1","low":"2397.36","close":"2402.69","volume":"130253.5","vol_ccy":"13025.35","vol_ccy_quote":"31304642.37049","confirm":1},{"ts":1789522200000,"open":"2402.68","high":"2402.68","low":"2391.88","close":"2397.21","volume":"264011.52","vol_ccy":"26401.152","vol_ccy_quote":"63247875.20265","confirm":1},{"ts":1789523100000,"open":"2397.2","high":"2399.5","low":"2388.89","close":"2389.72","volume":"185784.64","vol_ccy":"18578.464","vol_ccy_quote":"44450614.68537","confirm":1},{"ts":1789524000000,"open":"2389.71","high":"2395.75","low":"2386.71","close":"2392.46","volume":"196138.64","vol_ccy":"19613.864","vol_ccy_quote":"46902043.63266","confirm":1},{"ts":1789524900000,"open":"2392.45","high":"2401.24","low":"2392.01","close":"2401.24","volume":"135189.66","vol_ccy":"13518.966","vol_ccy_quote":"32416608.80927","confirm":1},{"ts":1789525800000,"open":"2401.25","high":"2411.14","low":"2401.02","close":"2405.49","volume":"291738.58","vol_ccy":"29173.858","vol_ccy_quote":"70217648.17346","confirm":1},{"ts":1789526700000,"open":"2405.48","high":"2406.76","low":"2398.37","close":"2401.78","volume":"208977.33","vol_ccy":"20897.733","vol_ccy_quote":"50201763.83114","confirm":1},{"ts":1789527600000,"open":"2401.78","high":"2405.98","low":"2399.6","close":"2405.56","volume":"149411.36","vol_ccy":"14941.136","vol_ccy_quote":"35908769.06523","confirm":1},{"ts":1789528500000,"open":"2405.57","high":"2410.4","low":"2403.2","close":"2403.21","volume":"169938.46","vol_ccy":"16993.846","vol_ccy_quote":"40923990.52376","confirm":1},{"ts":1789529400000,"open":"2403.21","high":"2405.76","low":"2399.23","close":"2400.85","volume":"139758.84","vol_ccy":"13975.884","vol_ccy_quote":"33566451.11765","confirm":1},{"ts":1789530300000,"open":"2400.84","high":"2402.64","low":"2399.22","close":"2400.83","volume":"71875.21","vol_ccy":"7187.521","vol_ccy_quote":"17254770.75172","confirm":1},{"ts":1789531200000,"open":"2400.83","high":"2404.58","low":"2400.83","close":"2402.83","volume":"86075.69","vol_ccy":"8607.569","vol_ccy_quote":"20680567.5983","confirm":1},{"ts":1789532100000,"open":"2402.83","high":"2408.64","low":"2401","close":"2403.12","volume":"116119.83","vol_ccy":"11611.983","vol_ccy_quote":"27930977.47416","confirm":1},{"ts":1789533000000,"open":"2403.12","high":"2408.88","low":"2401.02","close":"2404.73","volume":"156704.5","vol_ccy":"15670.45","vol_ccy_quote":"37697314.40393","confirm":1},{"ts":1789533900000,"open":"2404.74","high":"2407.16","low":"2401.4","close":"2402.36","volume":"101385.88","vol_ccy":"10138.588","vol_ccy_quote":"24366599.56232","confirm":1},{"ts":1789534800000,"open":"2402.37","high":"2403.33","low":"2391.42","close":"2399.2","volume":"285781.24","vol_ccy":"28578.124","vol_ccy_quote":"68486560.68904","confirm":1},{"ts":1789535700000,"open":"2399.2","high":"2403.56","low":"2398.76","close":"2403.31","volume":"89622.96","vol_ccy":"8962.296","vol_ccy_quote":"21523889.15372","confirm":1},{"ts":1789536600000,"open":"2403.31","high":"2406","low":"2401.54","close":"2405.58","volume":"87092.82","vol_ccy":"8709.282","vol_ccy_quote":"20936751.55421","confirm":1},{"ts":1789537500000,"open":"2405.59","high":"2406.21","low":"2402.66","close":"2405.99","volume":"99198.49","vol_ccy":"9919.849","vol_ccy_quote":"23851460.61392","confirm":1},{"ts":1789538400000,"open":"2405.99","high":"2407.93","low":"2402.34","close":"2402.81","volume":"97193.46","vol_ccy":"9719.346","vol_ccy_quote":"23380323.79437","confirm":1},{"ts":1789539300000,"open":"2402.82","high":"2403.7","low":"2399.44","close":"2400.03","volume":"82393.57","vol_ccy":"8239.357","vol_ccy_quote":"19788363.76938","confirm":1},{"ts":1789540200000,"open":"2400.02","high":"2400.08","low":"2392.5","close":"2397.47","volume":"253837.08","vol_ccy":"25383.708","vol_ccy_quote":"60830056.02173","confirm":1},{"ts":1789541100000,"open":"2397.48","high":"2406.6","low":"2397.47","close":"2405.32","volume":"139747.17","vol_ccy":"13974.717","vol_ccy_quote":"33556242.80751","confirm":1},{"ts":1789542000000,"open":"2405.33","high":"2409.96","low":"2397.91","close":"2401.18","volume":"428705.89","vol_ccy":"42870.589","vol_ccy_quote":"103082643.36498","confirm":1},{"ts":1789542900000,"open":"2401.17","high":"2403.63","low":"2396.87","close":"2398.28","volume":"164890.84","vol_ccy":"16489.084","vol_ccy_quote":"39561921.70632","confirm":1},{"ts":1789543800000,"open":"2398.27","high":"2400.45","low":"2397.13","close":"2397.86","volume":"121679.07","vol_ccy":"12167.907","vol_ccy_quote":"29190057.08042","confirm":1},{"ts":1789544700000,"open":"2397.85","high":"2399.11","low":"2395.11","close":"2395.68","volume":"122954.97","vol_ccy":"12295.497","vol_ccy_quote":"29469873.88501","confirm":1},{"ts":1789545600000,"open":"2395.69","high":"2395.92","low":"2380.44","close":"2386.73","volume":"734264.44","vol_ccy":"73426.444","vol_ccy_quote":"175336495.41729","confirm":1},{"ts":1789546500000,"open":"2386.72","high":"2392.5","low":"2384.02","close":"2387.83","volume":"376229.61","vol_ccy":"37622.961","vol_ccy_quote":"89873327.8512","confirm":1},{"ts":1789547400000,"open":"2387.82","high":"2393.39","low":"2387.56","close":"2392.75","volume":"148167.78","vol_ccy":"14816.778","vol_ccy_quote":"35417665.22941","confirm":1},{"ts":1789548300000,"open":"2392.75","high":"2402.61","low":"2392","close":"2401.86","volume":"276721.51","vol_ccy":"27672.151","vol_ccy_quote":"66368673.91606","confirm":1},{"ts":1789549200000,"open":"2401.85","high":"2406.2","low":"2400.08","close":"2400.08","volume":"306036.93","vol_ccy":"30603.693","vol_ccy_quote":"73527351.66258","confirm":1},{"ts":1789550100000,"open":"2400.08","high":"2403.99","low":"2397.68","close":"2401.1","volume":"171422.28","vol_ccy":"17142.228","vol_ccy_quote":"41162978.52662","confirm":1},{"ts":1789551000000,"open":"2401.1","high":"2403.69","low":"2400.11","close":"2402","volume":"65315.11","vol_ccy":"6531.511","vol_ccy_quote":"15688330.71909","confirm":1},{"ts":1789551900000,"open":"2402","high":"2405.29","low":"2400.49","close":"2404.58","volume":"92695.88","vol_ccy":"9269.588","vol_ccy_quote":"22281647.5358","confirm":1},{"ts":1789552800000,"open":"2404.58","high":"2405.5","low":"2396.18","close":"2398.49","volume":"187804.46","vol_ccy":"18780.446","vol_ccy_quote":"45091025.29517","confirm":1},{"ts":1789553700000,"open":"2398.5","high":"2402.81","low":"2398.11","close":"2401.61","volume":"127430.21","vol_ccy":"12743.021","vol_ccy_quote":"30588533.92234","confirm":1},{"ts":1789554600000,"open":"2401.6","high":"2406","low":"2400.6","close":"2405.21","volume":"105245.9","vol_ccy":"10524.59","vol_ccy_quote":"25300905.68952","confirm":1},{"ts":1789555500000,"open":"2405.22","high":"2405.72","low":"2400.5","close":"2405.02","volume":"128045.01","vol_ccy":"12804.501","vol_ccy_quote":"30771238.84013","confirm":1},{"ts":1789556400000,"open":"2405.02","high":"2407.98","low":"2403.27","close":"2403.28","volume":"180100.76","vol_ccy":"18010.076","vol_ccy_quote":"43328253.40779","confirm":1},{"ts":1789557300000,"open":"2403.28","high":"2406.65","low":"2401.55","close":"2405.9","volume":"161214.79","vol_ccy":"16121.479","vol_ccy_quote":"38755129.61004","confirm":1},{"ts":1789558200000,"open":"2405.9","high":"2429.99","low":"2405.57","close":"2424.63","volume":"1047894.72","vol_ccy":"104789.472","vol_ccy_quote":"253273075.19355","confirm":1},{"ts":1789559100000,"open":"2424.63","high":"2426.11","low":"2418.01","close":"2421.07","volume":"422596.69","vol_ccy":"42259.669","vol_ccy_quote":"102320058.05153","confirm":1},{"ts":1789560000000,"open":"2421.06","high":"2422.34","low":"2411.33","close":"2412.5","volume":"338484.16","vol_ccy":"33848.416","vol_ccy_quote":"81786644.41979","confirm":1},{"ts":1789560900000,"open":"2412.5","high":"2417.16","low":"2403.87","close":"2405.98","volume":"389577.97","vol_ccy":"38957.797","vol_ccy_quote":"93877050.43888","confirm":1},{"ts":1789561800000,"open":"2405.98","high":"2409.87","low":"2401.57","close":"2405.58","volume":"299451.87","vol_ccy":"29945.187","vol_ccy_quote":"72040394.32886","confirm":1},{"ts":1789562700000,"open":"2405.58","high":"2408.91","low":"2402.36","close":"2405.65","volume":"167931.03","vol_ccy":"16793.103","vol_ccy_quote":"40404439.92893","confirm":1},{"ts":1789563600000,"open":"2405.65","high":"2405.65","low":"2393.5","close":"2400.79","volume":"554724.26","vol_ccy":"55472.426","vol_ccy_quote":"133039776.6356","confirm":1},{"ts":1789564500000,"open":"2400.78","high":"2405.76","low":"2397.09","close":"2399.65","volume":"268395.38","vol_ccy":"26839.538","vol_ccy_quote":"64457274.74479","confirm":1},{"ts":1789565400000,"open":"2399.66","high":"2401.32","low":"2388","close":"2397.61","volume":"558101.41","vol_ccy":"55810.141","vol_ccy_quote":"133639524.83343","confirm":1},{"ts":1789566300000,"open":"2397.61","high":"2403.17","low":"2390.58","close":"2393.15","volume":"349928.41","vol_ccy":"34992.841","vol_ccy_quote":"83881045.3711","confirm":1},{"ts":1789567200000,"open":"2393.16","high":"2394.34","low":"2382.06","close":"2389.24","volume":"679727.87","vol_ccy":"67972.787","vol_ccy_quote":"162300816.91189","confirm":1},{"ts":1789568100000,"open":"2389.23","high":"2398.32","low":"2386.44","close":"2397.11","volume":"359659.13","vol_ccy":"35965.913","vol_ccy_quote":"86046684.76595","confirm":1},{"ts":1789569000000,"open":"2397.11","high":"2397.71","low":"2383.55","close":"2390.89","volume":"356425.65","vol_ccy":"35642.565","vol_ccy_quote":"85175014.71387","confirm":1},{"ts":1789569900000,"open":"2390.88","high":"2390.98","low":"2377.03","close":"2389.6","volume":"668649.1","vol_ccy":"66864.91","vol_ccy_quote":"159354844.64377","confirm":1},{"ts":1789570800000,"open":"2389.61","high":"2395.43","low":"2385.48","close":"2392.81","volume":"351170.6","vol_ccy":"35117.06","vol_ccy_quote":"83972798.34789","confirm":1},{"ts":1789571700000,"open":"2392.8","high":"2393.5","low":"2386","close":"2386.36","volume":"154319.89","vol_ccy":"15431.989","vol_ccy_quote":"36863370.7344","confirm":1},{"ts":1789572600000,"open":"2386.36","high":"2394.4","low":"2382.75","close":"2389.6","volume":"289249.97","vol_ccy":"28924.997","vol_ccy_quote":"69092933.56371","confirm":1},{"ts":1789573500000,"open":"2389.6","high":"2401.3","low":"2388.6","close":"2391.65","volume":"475885.18","vol_ccy":"47588.518","vol_ccy_quote":"113999695.52736","confirm":1},{"ts":1789574400000,"open":"2391.66","high":"2396.66","low":"2387.06","close":"2395.99","volume":"279136.06","vol_ccy":"27913.606","vol_ccy_quote":"66781350.11249","confirm":1},{"ts":1789575300000,"open":"2396","high":"2398.5","low":"2391.48","close":"2395.19","volume":"190632.72","vol_ccy":"19063.272","vol_ccy_quote":"45660398.52041","confirm":1},{"ts":1789576200000,"open":"2395.19","high":"2397","low":"2385.72","close":"2387.36","volume":"197303.5","vol_ccy":"19730.35","vol_ccy_quote":"47157141.41494","confirm":1},{"ts":1789577100000,"open":"2387.36","high":"2394.6","low":"2387.11","close":"2390.64","volume":"144786.26","vol_ccy":"14478.626","vol_ccy_quote":"34621458.99305","confirm":1},{"ts":1789578000000,"open":"2390.64","high":"2393.09","low":"2385.24","close":"2390.01","volume":"125893.19","vol_ccy":"12589.319","vol_ccy_quote":"30074740.48991","confirm":1},{"ts":1789578900000,"open":"2390","high":"2393.17","low":"2385.5","close":"2387.66","volume":"137297.07","vol_ccy":"13729.707","vol_ccy_quote":"32807187.88275","confirm":1},{"ts":1789579800000,"open":"2387.66","high":"2388","low":"2370.24","close":"2375.1","volume":"756361.63","vol_ccy":"75636.163","vol_ccy_quote":"179770793.27994","confirm":1},{"ts":1789580700000,"open":"2375.11","high":"2395.74","low":"2370.13","close":"2389.92","volume":"806918.95","vol_ccy":"80691.895","vol_ccy_quote":"192281015.43423","confirm":1},{"ts":1789581600000,"open":"2389.93","high":"2429.29","low":"2367.5","close":"2401.42","volume":"4336156.98","vol_ccy":"433615.698","vol_ccy_quote":"1041065883.74758","confirm":1},{"ts":1789582500000,"open":"2401.42","high":"2412.64","low":"2395.22","close":"2411.26","volume":"841616","vol_ccy":"84161.6","vol_ccy_quote":"202369333.27779","confirm":1},{"ts":1789583400000,"open":"2411.29","high":"2421.6","low":"2366.01","close":"2408.22","volume":"2662691.77","vol_ccy":"266269.177","vol_ccy_quote":"638150699.64506","confirm":1},{"ts":1789584300000,"open":"2408.22","high":"2411.55","low":"2388.71","close":"2397.27","volume":"880857.31","vol_ccy":"88085.731","vol_ccy_quote":"211303979.04489","confirm":1},{"ts":1789585200000,"open":"2397.27","high":"2417.24","low":"2397.27","close":"2406.29","volume":"839680.48","vol_ccy":"83968.048","vol_ccy_quote":"202190701.11748","confirm":1},{"ts":1789586100000,"open":"2406.3","high":"2409.8","low":"2375.8","close":"2387.25","volume":"814506.95","vol_ccy":"81450.695","vol_ccy_quote":"194589410.33526","confirm":1},{"ts":1789587000000,"open":"2387.26","high":"2407.26","low":"2380.44","close":"2405.01","volume":"619809.32","vol_ccy":"61980.932","vol_ccy_quote":"148564845.68314","confirm":1},{"ts":1789587900000,"open":"2405","high":"2410.68","low":"2404.49","close":"2407.48","volume":"378359.47","vol_ccy":"37835.947","vol_ccy_quote":"91087241.59892","confirm":1},{"ts":1789588800000,"open":"2407.48","high":"2418.99","low":"2403.68","close":"2411.72","volume":"391999.2","vol_ccy":"39199.92","vol_ccy_quote":"94581293.94161","confirm":1},{"ts":1789589700000,"open":"2411.73","high":"2416.91","low":"2406.28","close":"2410.63","volume":"201382.95","vol_ccy":"20138.295","vol_ccy_quote":"48565794.53021","confirm":1},{"ts":1789590600000,"open":"2410.63","high":"2414.45","low":"2403.27","close":"2408.06","volume":"156792.54","vol_ccy":"15679.254","vol_ccy_quote":"37760268.32731","confirm":1},{"ts":1789591500000,"open":"2408.05","high":"2411.86","low":"2406","close":"2409.94","volume":"86090.99","vol_ccy":"8609.099","vol_ccy_quote":"20740352.59614","confirm":1},{"ts":1789592400000,"open":"2409.95","high":"2412.37","low":"2407","close":"2408.76","volume":"58463.68","vol_ccy":"5846.368","vol_ccy_quote":"14087913.68053","confirm":1},{"ts":1789593300000,"open":"2408.78","high":"2410.55","low":"2404.07","close":"2404.67","volume":"48781.93","vol_ccy":"4878.193","vol_ccy_quote":"11744254.54227","confirm":1},{"ts":1789594200000,"open":"2404.68","high":"2407.19","low":"2398.56","close":"2401.44","volume":"117182.82","vol_ccy":"11718.282","vol_ccy_quote":"28145649.5309","confirm":1},{"ts":1789595100000,"open":"2401.44","high":"2405.29","low":"2400.19","close":"2403.76","volume":"89646.86","vol_ccy":"8964.686","vol_ccy_quote":"21538850.36785","confirm":1},{"ts":1789596000000,"open":"2403.75","high":"2404.92","low":"2386.99","close":"2397.71","volume":"343052.22","vol_ccy":"34305.222","vol_ccy_quote":"82071195.72408","confirm":1},{"ts":1789596900000,"open":"2397.72","high":"2401.23","low":"2391.69","close":"2393.29","volume":"99349.7","vol_ccy":"9934.97","vol_ccy_quote":"23809252.30987","confirm":1},{"ts":1789597800000,"open":"2393.29","high":"2397.29","low":"2390.66","close":"2397.29","volume":"71705.64","vol_ccy":"7170.564","vol_ccy_quote":"17161691.33103","confirm":1},{"ts":1789598700000,"open":"2397.29","high":"2397.99","low":"2390.01","close":"2391.12","volume":"90007.69","vol_ccy":"9000.769","vol_ccy_quote":"21534028.41796","confirm":1},{"ts":1789599600000,"open":"2391.12","high":"2397.99","low":"2388.5","close":"2397.99","volume":"134375.06","vol_ccy":"13437.506","vol_ccy_quote":"32162951.40751","confirm":1},{"ts":1789600500000,"open":"2397.99","high":"2414.35","low":"2397.99","close":"2412.13","volume":"340805.42","vol_ccy":"34080.542","vol_ccy_quote":"82097112.81447","confirm":1},{"ts":1789601400000,"open":"2412.13","high":"2422","low":"2410.8","close":"2418.43","volume":"338934.03","vol_ccy":"33893.403","vol_ccy_quote":"81905602.20358","confirm":1},{"ts":1789602300000,"open":"2418.43","high":"2421.6","low":"2414.68","close":"2417.38","volume":"250766.98","vol_ccy":"25076.698","vol_ccy_quote":"60636389.1043","confirm":1},{"ts":1789603200000,"open":"2417.38","high":"2424.44","low":"2414.63","close":"2420.48","volume":"200948.4","vol_ccy":"20094.84","vol_ccy_quote":"48612935.89431","confirm":1},{"ts":1789604100000,"open":"2420.49","high":"2425.41","low":"2419.38","close":"2420.94","volume":"144431.82","vol_ccy":"14443.182","vol_ccy_quote":"34992876.30672","confirm":1},{"ts":1789605000000,"open":"2420.94","high":"2426.69","low":"2420","close":"2422.98","volume":"205907.73","vol_ccy":"20590.773","vol_ccy_quote":"49908392.86827","confirm":1},{"ts":1789605900000,"open":"2422.99","high":"2424","low":"2417.55","close":"2417.55","volume":"130470.5","vol_ccy":"13047.05","vol_ccy_quote":"31580037.90056","confirm":1},{"ts":1789606800000,"open":"2417.56","high":"2420.41","low":"2412.45","close":"2417.6","volume":"183606.75","vol_ccy":"18360.675","vol_ccy_quote":"44351441.33947","confirm":1},{"ts":1789607700000,"open":"2417.6","high":"2440","low":"2415.54","close":"2437.75","volume":"864913.12","vol_ccy":"86491.312","vol_ccy_quote":"210355111.80095","confirm":1},{"ts":1789608600000,"open":"2437.76","high":"2445.57","low":"2429.2","close":"2433.86","volume":"622757.61","vol_ccy":"62275.761","vol_ccy_quote":"151809993.8847","confirm":1},{"ts":1789609500000,"open":"2433.86","high":"2434.64","low":"2425.98","close":"2426.69","volume":"235633.8","vol_ccy":"23563.38","vol_ccy_quote":"57256998.67472","confirm":1},{"ts":1789610400000,"open":"2426.69","high":"2428.1","low":"2416.97","close":"2421.34","volume":"338817.54","vol_ccy":"33881.754","vol_ccy_quote":"82046439.90642","confirm":1},{"ts":1789611300000,"open":"2421.34","high":"2422.8","low":"2415","close":"2421.69","volume":"266148.36","vol_ccy":"26614.836","vol_ccy_quote":"64373604.04451","confirm":1},{"ts":1789612200000,"open":"2421.68","high":"2432","low":"2419.63","close":"2430.01","volume":"309551.98","vol_ccy":"30955.198","vol_ccy_quote":"75134897.53947","confirm":1},{"ts":1789613100000,"open":"2430.01","high":"2431.36","low":"2426.6","close":"2427.88","volume":"129294.94","vol_ccy":"12929.494","vol_ccy_quote":"31398972.51223","confirm":1},{"ts":1789614000000,"open":"2427.88","high":"2436.89","low":"2427.88","close":"2432.83","volume":"160584.94","vol_ccy":"16058.494","vol_ccy_quote":"39069185.92323","confirm":1},{"ts":1789614900000,"open":"2432.83","high":"2437.77","low":"2430.77","close":"2435.41","volume":"79255.79","vol_ccy":"7925.579","vol_ccy_quote":"19290508.26027","confirm":1},{"ts":1789615800000,"open":"2435.41","high":"2437.91","low":"2433.58","close":"2436.07","volume":"97104.31","vol_ccy":"9710.431","vol_ccy_quote":"23656477.74369","confirm":1},{"ts":1789616700000,"open":"2436.07","high":"2437","low":"2432.78","close":"2434.36","volume":"124829.79","vol_ccy":"12482.979","vol_ccy_quote":"30394635.21004","confirm":1},{"ts":1789617600000,"open":"2434.37","high":"2434.99","low":"2429.32","close":"2430.33","volume":"97143.67","vol_ccy":"9714.367","vol_ccy_quote":"23622616.46045","confirm":1},{"ts":1789618500000,"open":"2430.32","high":"2430.34","low":"2424.5","close":"2425.01","volume":"151187.11","vol_ccy":"15118.711","vol_ccy_quote":"36685729.24968","confirm":1},{"ts":1789619400000,"open":"2425.01","high":"2436.47","low":"2423.47","close":"2434.43","volume":"201989.59","vol_ccy":"20198.959","vol_ccy_quote":"49103882.18427","confirm":1},{"ts":1789620300000,"open":"2434.42","high":"2443.48","low":"2433.51","close":"2441","volume":"386762.77","vol_ccy":"38676.277","vol_ccy_quote":"94353084.60282","confirm":1},{"ts":1789621200000,"open":"2441.01","high":"2446.56","low":"2439","close":"2440.08","volume":"283136.49","vol_ccy":"28313.649","vol_ccy_quote":"69144752.11736","confirm":1},{"ts":1789622100000,"open":"2440.08","high":"2444.25","low":"2437","close":"2441.9","volume":"188888.29","vol_ccy":"18888.829","vol_ccy_quote":"46098647.27766","confirm":1},{"ts":1789623000000,"open":"2441.9","high":"2441.91","low":"2436.1","close":"2437.7","volume":"129737.19","vol_ccy":"12973.719","vol_ccy_quote":"31642006.75728","confirm":1},{"ts":1789623900000,"open":"2437.7","high":"2440.1","low":"2435.04","close":"2435.89","volume":"101640.4","vol_ccy":"10164.04","vol_ccy_quote":"24773211.05352","confirm":1},{"ts":1789624800000,"open":"2435.89","high":"2441.9","low":"2435.04","close":"2440.47","volume":"103266.55","vol_ccy":"10326.655","vol_ccy_quote":"25187924.78033","confirm":1},{"ts":1789625700000,"open":"2440.46","high":"2440.47","low":"2434.66","close":"2439.52","volume":"91000.73","vol_ccy":"9100.073","vol_ccy_quote":"22171213.07582","confirm":1},{"ts":1789626600000,"open":"2439.52","high":"2444.34","low":"2438.36","close":"2444.02","volume":"161482.23","vol_ccy":"16148.223","vol_ccy_quote":"39442132.40307","confirm":1},{"ts":1789627500000,"open":"2444.02","high":"2445.55","low":"2439.27","close":"2440.2","volume":"102465.28","vol_ccy":"10246.528","vol_ccy_quote":"25025390.67716","confirm":1},{"ts":1789628400000,"open":"2440.2","high":"2454.88","low":"2439.64","close":"2447.18","volume":"617363.51","vol_ccy":"61736.351","vol_ccy_quote":"151227620.97461","confirm":1},{"ts":1789629300000,"open":"2447.18","high":"2451","low":"2445.37","close":"2447.19","volume":"204556.9","vol_ccy":"20455.69","vol_ccy_quote":"50070660.10361","confirm":1},{"ts":1789630200000,"open":"2447.2","high":"2448.03","low":"2445.47","close":"2445.47","volume":"128138.11","vol_ccy":"12813.811","vol_ccy_quote":"31350283.02226","confirm":1},{"ts":1789631100000,"open":"2445.47","high":"2447.39","low":"2441.73","close":"2443.54","volume":"176380.22","vol_ccy":"17638.022","vol_ccy_quote":"43108838.55315","confirm":1},{"ts":1789632000000,"open":"2443.53","high":"2445.63","low":"2436.84","close":"2438","volume":"181512.83","vol_ccy":"18151.283","vol_ccy_quote":"44317361.50305","confirm":1},{"ts":1789632900000,"open":"2438.01","high":"2443.24","low":"2436.54","close":"2438.55","volume":"180101.38","vol_ccy":"18010.138","vol_ccy_quote":"43944760.96666","confirm":1},{"ts":1789633800000,"open":"2438.56","high":"2444.99","low":"2436.12","close":"2441.9","volume":"161866.1","vol_ccy":"16186.61","vol_ccy_quote":"39508009.95629","confirm":1},{"ts":1789634700000,"open":"2441.91","high":"2445.5","low":"2441.27","close":"2444.44","volume":"85551.77","vol_ccy":"8555.177","vol_ccy_quote":"20906671.49673","confirm":1},{"ts":1789635600000,"open":"2444.45","high":"2448.56","low":"2443.77","close":"2445.67","volume":"102734.69","vol_ccy":"10273.469","vol_ccy_quote":"25126932.08241","confirm":1},{"ts":1789636500000,"open":"2445.68","high":"2447.85","low":"2444.05","close":"2444.05","volume":"99967.6","vol_ccy":"9996.76","vol_ccy_quote":"24450435.63954","confirm":1},{"ts":1789637400000,"open":"2444.06","high":"2447.89","low":"2441.18","close":"2441.43","volume":"200670.25","vol_ccy":"20067.025","vol_ccy_quote":"49059619.16581","confirm":1},{"ts":1789638300000,"open":"2441.43","high":"2444","low":"2437.06","close":"2437.61","volume":"237430.8","vol_ccy":"23743.08","vol_ccy_quote":"57914959.36128","confirm":1},{"ts":1789639200000,"open":"2437.61","high":"2438.4","low":"2430.11","close":"2434.4","volume":"287413.43","vol_ccy":"28741.343","vol_ccy_quote":"69959703.82759","confirm":1},{"ts":1789640100000,"open":"2434.41","high":"2434.41","low":"2430.78","close":"2432.45","volume":"201311.87","vol_ccy":"20131.187","vol_ccy_quote":"48967055.93995","confirm":1},{"ts":1789641000000,"open":"2432.46","high":"2434.9","low":"2431","close":"2432.01","volume":"93023.11","vol_ccy":"9302.311","vol_ccy_quote":"22631197.22902","confirm":1},{"ts":1789641900000,"open":"2432.01","high":"2434.68","low":"2428.4","close":"2434.64","volume":"179770.15","vol_ccy":"17977.015","vol_ccy_quote":"43706298.93203","confirm":1},{"ts":1789642800000,"open":"2434.64","high":"2437.81","low":"2433.06","close":"2437.75","volume":"161381.36","vol_ccy":"16138.136","vol_ccy_quote":"39305176.22183","confirm":1},{"ts":1789643700000,"open":"2437.75","high":"2438.2","low":"2433.37","close":"2436.09","volume":"102441.73","vol_ccy":"10244.173","vol_ccy_quote":"24950570.50949","confirm":1},{"ts":1789644600000,"open":"2436.09","high":"2436.1","low":"2426.26","close":"2427.32","volume":"219145.06","vol_ccy":"21914.506","vol_ccy_quote":"53248003.00343","confirm":1},{"ts":1789645500000,"open":"2427.31","high":"2442.54","low":"2427.18","close":"2441.48","volume":"346129.05","vol_ccy":"34612.905","vol_ccy_quote":"84295464.96309","confirm":1},{"ts":1789646400000,"open":"2441.47","high":"2457.15","low":"2438.06","close":"2454.51","volume":"788358.56","vol_ccy":"78835.856","vol_ccy_quote":"192944236.78947","confirm":1},{"ts":1789647300000,"open":"2454.5","high":"2472","low":"2453.29","close":"2471.46","volume":"1243210.18","vol_ccy":"124321.018","vol_ccy_quote":"306094391.80173","confirm":1},{"ts":1789648200000,"open":"2471.45","high":"2479.99","low":"2460.72","close":"2460.73","volume":"917053.55","vol_ccy":"91705.355","vol_ccy_quote":"226462510.55828","confirm":1},{"ts":1789649100000,"open":"2460.73","high":"2465.66","low":"2458.02","close":"2458.97","volume":"394710","vol_ccy":"39471","vol_ccy_quote":"97140684.76058","confirm":1},{"ts":1789650000000,"open":"2458.96","high":"2464.2","low":"2453.38","close":"2456.02","volume":"368831.56","vol_ccy":"36883.156","vol_ccy_quote":"90666674.26367","confirm":1},{"ts":1789650900000,"open":"2456.01","high":"2458.92","low":"2450.2","close":"2451.49","volume":"315066.46","vol_ccy":"31506.646","vol_ccy_quote":"77297042.68893","confirm":1},{"ts":1789651800000,"open":"2451.5","high":"2454.8","low":"2431.32","close":"2438.75","volume":"1138313.19","vol_ccy":"113831.319","vol_ccy_quote":"277773347.20509","confirm":1},{"ts":1789652700000,"open":"2438.75","high":"2463.14","low":"2435.37","close":"2461.45","volume":"962823.86","vol_ccy":"96282.386","vol_ccy_quote":"236104818.87109","confirm":1},{"ts":1789653600000,"open":"2461.45","high":"2482.26","low":"2449.26","close":"2479.37","volume":"1187892.9","vol_ccy":"118789.29","vol_ccy_quote":"292998059.4687","confirm":1},{"ts":1789654500000,"open":"2479.36","high":"2482.97","low":"2466.72","close":"2475.89","volume":"935939.87","vol_ccy":"93593.987","vol_ccy_quote":"231672127.4129","confirm":1},{"ts":1789655400000,"open":"2475.89","high":"2479.93","low":"2462.55","close":"2463.48","volume":"620312.81","vol_ccy":"62031.281","vol_ccy_quote":"153275314.24491","confirm":1},{"ts":1789656300000,"open":"2463.48","high":"2468","low":"2460.1","close":"2460.29","volume":"323125.29","vol_ccy":"32312.529","vol_ccy_quote":"79613958.07802","confirm":1},{"ts":1789657200000,"open":"2460.3","high":"2460.87","low":"2446.81","close":"2450.23","volume":"612903.6","vol_ccy":"61290.36","vol_ccy_quote":"150292246.1394","confirm":1},{"ts":1789658100000,"open":"2450.23","high":"2455.71","low":"2447.77","close":"2454.9","volume":"219919.23","vol_ccy":"21991.923","vol_ccy_quote":"53932079.01476","confirm":1},{"ts":1789659000000,"open":"2454.9","high":"2477.68","low":"2453.66","close":"2470.69","volume":"654584.52","vol_ccy":"65458.452","vol_ccy_quote":"161522669.39778","confirm":1},{"ts":1789659900000,"open":"2470.69","high":"2472.98","low":"2465.55","close":"2469.2","volume":"251502.62","vol_ccy":"25150.262","vol_ccy_quote":"62085926.98661","confirm":1},{"ts":1789660800000,"open":"2469.2","high":"2472.5","low":"2466.74","close":"2469.29","volume":"189722.97","vol_ccy":"18972.297","vol_ccy_quote":"46847793.68435","confirm":1},{"ts":1789661700000,"open":"2469.3","high":"2470.65","low":"2464.87","close":"2467.8","volume":"170531.53","vol_ccy":"17053.153","vol_ccy_quote":"42076685.66709","confirm":1},{"ts":1789662600000,"open":"2467.8","high":"2468.03","low":"2453.11","close":"2463.64","volume":"382412.12","vol_ccy":"38241.212","vol_ccy_quote":"94093626.33148","confirm":1},{"ts":1789663500000,"open":"2463.64","high":"2469.77","low":"2459.09","close":"2469.58","volume":"267578.78","vol_ccy":"26757.878","vol_ccy_quote":"65951294.94554","confirm":1},{"ts":1789664400000,"open":"2469.58","high":"2475.25","low":"2467.52","close":"2468.19","volume":"289979.71","vol_ccy":"28997.971","vol_ccy_quote":"71674217.40992","confirm":1},{"ts":1789665300000,"open":"2468.18","high":"2475.89","low":"2465.9","close":"2472.33","volume":"188123.63","vol_ccy":"18812.363","vol_ccy_quote":"46487268.94676","confirm":1},{"ts":1789666200000,"open":"2472.32","high":"2472.49","low":"2462.85","close":"2464.11","volume":"188901.65","vol_ccy":"18890.165","vol_ccy_quote":"46638114.95424","confirm":1},{"ts":1789667100000,"open":"2464.11","high":"2464.26","low":"2458.45","close":"2461.89","volume":"202831.02","vol_ccy":"20283.102","vol_ccy_quote":"49923530.79762","confirm":1},{"ts":1789668000000,"open":"2461.88","high":"2462.05","low":"2458.13","close":"2461.12","volume":"92021.35","vol_ccy":"9202.135","vol_ccy_quote":"22637044.87576","confirm":1},{"ts":1789668900000,"open":"2461.11","high":"2462.71","low":"2459.57","close":"2459.83","volume":"72675.3","vol_ccy":"7267.53","vol_ccy_quote":"17886122.37611","confirm":1},{"ts":1789669800000,"open":"2459.82","high":"2460.8","low":"2447.98","close":"2454.37","volume":"354192.6","vol_ccy":"35419.26","vol_ccy_quote":"86904194.66885","confirm":1},{"ts":1789670700000,"open":"2454.38","high":"2457.97","low":"2450.61","close":"2450.68","volume":"129844.38","vol_ccy":"12984.438","vol_ccy_quote":"31868972.9482","confirm":1},{"ts":1789671600000,"open":"2450.69","high":"2454.34","low":"2450.27","close":"2450.27","volume":"100019.52","vol_ccy":"10001.952","vol_ccy_quote":"24528419.30304","confirm":1},{"ts":1789672500000,"open":"2450.27","high":"2454.24","low":"2448.62","close":"2452.08","volume":"122458.84","vol_ccy":"12245.884","vol_ccy_quote":"30020011.96196","confirm":1},{"ts":1789673400000,"open":"2452.07","high":"2453.62","low":"2447.15","close":"2449.16","volume":"93747.21","vol_ccy":"9374.721","vol_ccy_quote":"22961683.17783","confirm":1},{"ts":1789674300000,"open":"2449.16","high":"2454.36","low":"2443.46","close":"2448.04","volume":"245518.58","vol_ccy":"24551.858","vol_ccy_quote":"60110346.73473","confirm":1},{"ts":1789675200000,"open":"2448.04","high":"2452.92","low":"2446.3","close":"2452.87","volume":"74723.89","vol_ccy":"7472.389","vol_ccy_quote":"18304278.89668","confirm":1},{"ts":1789676100000,"open":"2452.86","high":"2458.08","low":"2451.42","close":"2456.58","volume":"79847.08","vol_ccy":"7984.708","vol_ccy_quote":"19608534.5074","confirm":1},{"ts":1789677000000,"open":"2456.58","high":"2457.05","low":"2448.13","close":"2450.15","volume":"94906.16","vol_ccy":"9490.616","vol_ccy_quote":"23276565.95392","confirm":1},{"ts":1789677900000,"open":"2450.15","high":"2452.37","low":"2447.1","close":"2452.37","volume":"68948.78","vol_ccy":"6894.878","vol_ccy_quote":"16891344.28713","confirm":1},{"ts":1789678800000,"open":"2452.36","high":"2455.31","low":"2449.15","close":"2449.69","volume":"110240.63","vol_ccy":"11024.063","vol_ccy_quote":"27030341.82843","confirm":1},{"ts":1789679700000,"open":"2449.7","high":"2451.84","low":"2449.54","close":"2451.54","volume":"35967.18","vol_ccy":"3596.718","vol_ccy_quote":"8814196.73442","confirm":1},{"ts":1789680600000,"open":"2451.54","high":"2452.65","low":"2449.15","close":"2450.68","volume":"43991.13","vol_ccy":"4399.113","vol_ccy_quote":"10783696.07828","confirm":1},{"ts":1789681500000,"open":"2450.67","high":"2450.68","low":"2446.34","close":"2446.35","volume":"73102.54","vol_ccy":"7310.254","vol_ccy_quote":"17896172.03588","confirm":1},{"ts":1789682400000,"open":"2446.35","high":"2448.71","low":"2441.18","close":"2442.59","volume":"238247.56","vol_ccy":"23824.756","vol_ccy_quote":"58241218.34138","confirm":1},{"ts":1789683300000,"open":"2442.6","high":"2442.99","low":"2436.47","close":"2437.8","volume":"187690.31","vol_ccy":"18769.031","vol_ccy_quote":"45784734.11238","confirm":1},{"ts":1789684200000,"open":"2437.8","high":"2447","low":"2436.33","close":"2445.8","volume":"135386.59","vol_ccy":"13538.659","vol_ccy_quote":"33070584.36827","confirm":1},{"ts":1789685100000,"open":"2445.8","high":"2446.8","low":"2440.57","close":"2444.85","volume":"127253.5","vol_ccy":"12725.35","vol_ccy_quote":"31097775.41178","confirm":1},{"ts":1789686000000,"open":"2444.84","high":"2449.11","low":"2443.15","close":"2446.73","volume":"161889.44","vol_ccy":"16188.944","vol_ccy_quote":"39615310.6335","confirm":1},{"ts":1789686900000,"open":"2446.73","high":"2448.84","low":"2446.52","close":"2448.4","volume":"53169.83","vol_ccy":"5316.983","vol_ccy_quote":"13014357.417","confirm":1},{"ts":1789687800000,"open":"2448.4","high":"2448.69","low":"2445.06","close":"2446.64","volume":"64275.49","vol_ccy":"6427.549","vol_ccy_quote":"15724623.77816","confirm":1},{"ts":1789688700000,"open":"2446.64","high":"2449.8","low":"2445.61","close":"2446.27","volume":"96678.07","vol_ccy":"9667.807","vol_ccy_quote":"23666649.82078","confirm":1},{"ts":1789689600000,"open":"2446.27","high":"2447.16","low":"2442.03","close":"2443.35","volume":"118232.36","vol_ccy":"11823.236","vol_ccy_quote":"28902090.62204","confirm":1},{"ts":1789690500000,"open":"2443.34","high":"2443.36","low":"2435.55","close":"2439.57","volume":"213494.74","vol_ccy":"21349.474","vol_ccy_quote":"52072909.59591","confirm":1},{"ts":1789691400000,"open":"2439.57","high":"2443.59","low":"2438.15","close":"2442.22","volume":"126644.32","vol_ccy":"12664.432","vol_ccy_quote":"30912715.88959","confirm":1},{"ts":1789692300000,"open":"2442.21","high":"2447.81","low":"2439.91","close":"2447.47","volume":"130683.1","vol_ccy":"13068.31","vol_ccy_quote":"31950264.66341","confirm":1},{"ts":1789693200000,"open":"2447.47","high":"2451.97","low":"2444.53","close":"2449.83","volume":"238935.84","vol_ccy":"23893.584","vol_ccy_quote":"58510567.23993","confirm":1},{"ts":1789694100000,"open":"2449.84","high":"2452.85","low":"2447.46","close":"2450","volume":"112222.57","vol_ccy":"11222.257","vol_ccy_quote":"27493761.0927","confirm":1},{"ts":1789695000000,"open":"2450","high":"2457.54","low":"2449.75","close":"2454.59","volume":"175987.9","vol_ccy":"17598.79","vol_ccy_quote":"43186293.05324","confirm":1},{"ts":1789695900000,"open":"2454.59","high":"2459.5","low":"2454.05","close":"2456.59","volume":"171056.7","vol_ccy":"17105.67","vol_ccy_quote":"42027121.31598","confirm":1},{"ts":1789696800000,"open":"2456.6","high":"2460.49","low":"2451.37","close":"2455.31","volume":"256717.45","vol_ccy":"25671.745","vol_ccy_quote":"63037461.23661","confirm":1},{"ts":1789697700000,"open":"2455.3","high":"2462","low":"2454.98","close":"2459.99","volume":"263686.24","vol_ccy":"26368.624","vol_ccy_quote":"64830629.75936","confirm":1},{"ts":1789698600000,"open":"2460","high":"2465.79","low":"2459.99","close":"2461.4","volume":"325015.49","vol_ccy":"32501.549","vol_ccy_quote":"80063703.22902","confirm":1},{"ts":1789699500000,"open":"2461.41","high":"2464.58","low":"2460.39","close":"2461.88","volume":"97217.09","vol_ccy":"9721.709","vol_ccy_quote":"23935770.59979","confirm":1},{"ts":1789700400000,"open":"2461.89","high":"2473.77","low":"2460.74","close":"2473.69","volume":"347670.08","vol_ccy":"34767.008","vol_ccy_quote":"85811437.1491","confirm":1},{"ts":1789701300000,"open":"2473.68","high":"2484.73","low":"2467.18","close":"2473.97","volume":"914030.85","vol_ccy":"91403.085","vol_ccy_quote":"226339922.16798","confirm":1},{"ts":1789702200000,"open":"2473.97","high":"2476.93","low":"2468.39","close":"2473.08","volume":"239438.61","vol_ccy":"23943.861","vol_ccy_quote":"59195919.86702","confirm":1},{"ts":1789703100000,"open":"2473.09","high":"2479.9","low":"2473.08","close":"2477.96","volume":"248298.18","vol_ccy":"24829.818","vol_ccy_quote":"61517446.24763","confirm":1},{"ts":1789704000000,"open":"2477.96","high":"2482","low":"2472.2","close":"2474.77","volume":"283056.49","vol_ccy":"28305.649","vol_ccy_quote":"70105084.36383","confirm":1},{"ts":1789704900000,"open":"2474.77","high":"2476.92","low":"2469.8","close":"2471.26","volume":"221463.66","vol_ccy":"22146.366","vol_ccy_quote":"54775082.97514","confirm":1},{"ts":1789705800000,"open":"2471.26","high":"2476.19","low":"2468.57","close":"2476.17","volume":"184693.65","vol_ccy":"18469.365","vol_ccy_quote":"45643134.30029","confirm":1},{"ts":1789706700000,"open":"2476.17","high":"2481.48","low":"2473.66","close":"2481.47","volume":"198116.15","vol_ccy":"19811.615","vol_ccy_quote":"49087767.08032","confirm":1},{"ts":1789707600000,"open":"2481.47","high":"2492.46","low":"2475.95","close":"2487.78","volume":"580766.21","vol_ccy":"58076.621","vol_ccy_quote":"144356820.51682","confirm":1},{"ts":1789708500000,"open":"2487.77","high":"2491.56","low":"2479.73","close":"2483.85","volume":"283876.85","vol_ccy":"28387.685","vol_ccy_quote":"70532497.86765","confirm":1},{"ts":1789709400000,"open":"2483.85","high":"2489.45","low":"2481.58","close":"2483.87","volume":"214086.85","vol_ccy":"21408.685","vol_ccy_quote":"53208464.26307","confirm":1},{"ts":1789710300000,"open":"2483.88","high":"2484.88","low":"2477.74","close":"2479.59","volume":"124857.68","vol_ccy":"12485.768","vol_ccy_quote":"30967870.5876","confirm":1},{"ts":1789711200000,"open":"2479.59","high":"2486.81","low":"2479.59","close":"2482.39","volume":"185849.11","vol_ccy":"18584.911","vol_ccy_quote":"46162891.25032","confirm":1},{"ts":1789712100000,"open":"2482.38","high":"2487.05","low":"2481.82","close":"2482.13","volume":"174039.71","vol_ccy":"17403.971","vol_ccy_quote":"43244819.06515","confirm":1},{"ts":1789713000000,"open":"2482.12","high":"2486.01","low":"2481.25","close":"2484.99","volume":"132581.76","vol_ccy":"13258.176","vol_ccy_quote":"32928579.46355","confirm":1},{"ts":1789713900000,"open":"2485","high":"2487.22","low":"2481.29","close":"2486.21","volume":"117015.38","vol_ccy":"11701.538","vol_ccy_quote":"29071898.5694","confirm":1},{"ts":1789714800000,"open":"2486.21","high":"2497.38","low":"2484.72","close":"2488.99","volume":"533191.38","vol_ccy":"53319.138","vol_ccy_quote":"132808199.01819","confirm":1},{"ts":1789715700000,"open":"2488.99","high":"2497.87","low":"2487.58","close":"2492.53","volume":"507368.3","vol_ccy":"50736.83","vol_ccy_quote":"126538273.39444","confirm":1},{"ts":1789716600000,"open":"2492.54","high":"2494","low":"2487.6","close":"2490.71","volume":"244345.85","vol_ccy":"24434.585","vol_ccy_quote":"60865900.62442","confirm":1},{"ts":1789717500000,"open":"2490.71","high":"2492.57","low":"2486.39","close":"2489","volume":"144466.55","vol_ccy":"14446.655","vol_ccy_quote":"35962081.07408","confirm":1},{"ts":1789718400000,"open":"2488.99","high":"2497.58","low":"2484.41","close":"2487.61","volume":"387239.48","vol_ccy":"38723.948","vol_ccy_quote":"96467556.73333","confirm":1},{"ts":1789719300000,"open":"2487.61","high":"2507.3","low":"2486.51","close":"2496.72","volume":"735119.43","vol_ccy":"73511.943","vol_ccy_quote":"183803551.49335","confirm":1},{"ts":1789720200000,"open":"2496.72","high":"2498.95","low":"2492.61","close":"2496","volume":"233859.2","vol_ccy":"23385.92","vol_ccy_quote":"58362211.25402","confirm":1},{"ts":1789721100000,"open":"2496","high":"2504.97","low":"2494.47","close":"2504.25","volume":"276295.35","vol_ccy":"27629.535","vol_ccy_quote":"69068151.66955","confirm":1},{"ts":1789722000000,"open":"2504.25","high":"2515.92","low":"2502.95","close":"2513.57","volume":"983880.07","vol_ccy":"98388.007","vol_ccy_quote":"246945287.8058","confirm":1},{"ts":1789722900000,"open":"2513.57","high":"2520","low":"2505","close":"2507.15","volume":"937798.11","vol_ccy":"93779.811","vol_ccy_quote":"235850591.70351","confirm":1},{"ts":1789723800000,"open":"2507.15","high":"2507.45","low":"2501","close":"2502.39","volume":"268512.46","vol_ccy":"26851.246","vol_ccy_quote":"67222959.08835","confirm":1},{"ts":1789724700000,"open":"2502.39","high":"2507.87","low":"2501.28","close":"2506.8","volume":"235584.74","vol_ccy":"23558.474","vol_ccy_quote":"59014988.24229","confirm":1},{"ts":1789725600000,"open":"2506.8","high":"2515.53","low":"2506.54","close":"2514.79","volume":"404188.72","vol_ccy":"40418.872","vol_ccy_quote":"101509759.35588","confirm":1},{"ts":1789726500000,"open":"2514.79","high":"2518","low":"2510.02","close":"2516.54","volume":"207995.25","vol_ccy":"20799.525","vol_ccy_quote":"52302243.01585","confirm":1},{"ts":1789727400000,"open":"2516.54","high":"2518.88","low":"2513.64","close":"2515.47","volume":"187847.13","vol_ccy":"18784.713","vol_ccy_quote":"47260121.49193","confirm":1},{"ts":1789728300000,"open":"2515.48","high":"2520.99","low":"2511.58","close":"2512.45","volume":"276402.91","vol_ccy":"27640.291","vol_ccy_quote":"69539044.97472","confirm":1},{"ts":1789729200000,"open":"2512.45","high":"2517.29","low":"2498.18","close":"2501.87","volume":"609395.44","vol_ccy":"60939.544","vol_ccy_quote":"152620354.23762","confirm":1},{"ts":1789730100000,"open":"2501.87","high":"2506.58","low":"2500.49","close":"2502.5","volume":"240689.73","vol_ccy":"24068.973","vol_ccy_quote":"60259663.87927","confirm":1},{"ts":1789731000000,"open":"2502.5","high":"2513.29","low":"2501.59","close":"2504.84","volume":"283247.75","vol_ccy":"28324.775","vol_ccy_quote":"71057779.50647","confirm":1},{"ts":1789731900000,"open":"2504.85","high":"2510.7","low":"2504.85","close":"2506.96","volume":"142336.09","vol_ccy":"14233.609","vol_ccy_quote":"35695364.50468","confirm":1},{"ts":1789732800000,"open":"2506.96","high":"2509.7","low":"2499.36","close":"2503.6","volume":"233944.97","vol_ccy":"23394.497","vol_ccy_quote":"58578424.66279","confirm":1},{"ts":1789733700000,"open":"2503.6","high":"2504.94","low":"2498.59","close":"2503.14","volume":"202768.8","vol_ccy":"20276.88","vol_ccy_quote":"50731449.26244","confirm":1},{"ts":1789734600000,"open":"2503.13","high":"2508.25","low":"2499.68","close":"2503.23","volume":"207177.91","vol_ccy":"20717.791","vol_ccy_quote":"51894841.22163","confirm":1},{"ts":1789735500000,"open":"2503.23","high":"2505.25","low":"2499.8","close":"2501.39","volume":"174645.4","vol_ccy":"17464.54","vol_ccy_quote":"43695817.73879","confirm":1},{"ts":1789736400000,"open":"2501.39","high":"2502.41","low":"2493.01","close":"2498.01","volume":"324081.08","vol_ccy":"32408.108","vol_ccy_quote":"80919359.81499","confirm":1},{"ts":1789737300000,"open":"2498.01","high":"2506.32","low":"2497.03","close":"2505.21","volume":"261422.83","vol_ccy":"26142.283","vol_ccy_quote":"65422982.80186","confirm":1},{"ts":1789738200000,"open":"2505.21","high":"2539.45","low":"2503.38","close":"2536.71","volume":"1793835.5","vol_ccy":"179383.55","vol_ccy_quote":"452882682.88177","confirm":1},{"ts":1789739100000,"open":"2536.71","high":"2577.35","low":"2531.7","close":"2553.83","volume":"3553765.03","vol_ccy":"355376.503","vol_ccy_quote":"908127978.19522","confirm":1},{"ts":1789740000000,"open":"2553.83","high":"2569.45","low":"2553.51","close":"2560.5","volume":"1295823.47","vol_ccy":"129582.347","vol_ccy_quote":"331812303.79393","confirm":1},{"ts":1789740900000,"open":"2560.5","high":"2582.99","low":"2558.79","close":"2568.68","volume":"1449017.61","vol_ccy":"144901.761","vol_ccy_quote":"372702882.67682","confirm":1},{"ts":1789741800000,"open":"2568.67","high":"2579.11","low":"2561.93","close":"2577.18","volume":"781589.65","vol_ccy":"78158.965","vol_ccy_quote":"200891968.52056","confirm":1},{"ts":1789742700000,"open":"2577.18","high":"2586.92","low":"2573","close":"2581.41","volume":"753130.52","vol_ccy":"75313.052","vol_ccy_quote":"194225174.30245","confirm":1},{"ts":1789743600000,"open":"2581.41","high":"2587.61","low":"2565","close":"2574.33","volume":"989491.81","vol_ccy":"98949.181","vol_ccy_quote":"255038349.92439","confirm":1},{"ts":1789744500000,"open":"2574.33","high":"2596.98","low":"2574.02","close":"2586.99","volume":"979753.21","vol_ccy":"97975.321","vol_ccy_quote":"253435154.78422","confirm":1},{"ts":1789745400000,"open":"2586.99","high":"2587.67","low":"2572.45","close":"2572.61","volume":"608084.34","vol_ccy":"60808.434","vol_ccy_quote":"156849419.01908","confirm":1},{"ts":1789746300000,"open":"2572.62","high":"2584.78","low":"2568.21","close":"2583.2","volume":"512703.43","vol_ccy":"51270.343","vol_ccy_quote":"132138933.66747","confirm":1},{"ts":1789747200000,"open":"2583.2","high":"2596.7","low":"2578.16","close":"2595.61","volume":"724868.29","vol_ccy":"72486.829","vol_ccy_quote":"187714299.0794","confirm":1},{"ts":1789748100000,"open":"2595.61","high":"2601.84","low":"2590.39","close":"2598.5","volume":"820755.12","vol_ccy":"82075.512","vol_ccy_quote":"213094162.85952","confirm":1},{"ts":1789749000000,"open":"2598.5","high":"2609.79","low":"2597","close":"2600.86","volume":"818202.68","vol_ccy":"81820.268","vol_ccy_quote":"213075050.75146","confirm":1},{"ts":1789749900000,"open":"2600.86","high":"2600.87","low":"2588.26","close":"2596.37","volume":"401445.62","vol_ccy":"40144.562","vol_ccy_quote":"104166490.20626","confirm":1},{"ts":1789750800000,"open":"2596.38","high":"2597","low":"2587.3","close":"2595.08","volume":"300351.07","vol_ccy":"30035.107","vol_ccy_quote":"77825057.67155","confirm":1},{"ts":1789751700000,"open":"2595.09","high":"2599.72","low":"2584.01","close":"2591.67","volume":"356676.97","vol_ccy":"35667.697","vol_ccy_quote":"92430059.52082","confirm":1},{"ts":1789752600000,"open":"2591.67","high":"2594.16","low":"2584.66","close":"2594","volume":"201271.33","vol_ccy":"20127.133","vol_ccy_quote":"52094699.72005","confirm":1},{"ts":1789753500000,"open":"2594.01","high":"2609.9","low":"2593.69","close":"2606.37","volume":"561822.81","vol_ccy":"56182.281","vol_ccy_quote":"146248249.99966","confirm":1},{"ts":1789754400000,"open":"2606.37","high":"2609.14","low":"2600","close":"2604.48","volume":"285703.45","vol_ccy":"28570.345","vol_ccy_quote":"74400101.61664","confirm":1},{"ts":1789755300000,"open":"2604.48","high":"2611.53","low":"2601.99","close":"2609.45","volume":"252495.57","vol_ccy":"25249.557","vol_ccy_quote":"65836218.14531","confirm":1},{"ts":1789756200000,"open":"2609.44","high":"2626.7","low":"2605.47","close":"2609.5","volume":"1180367.17","vol_ccy":"118036.717","vol_ccy_quote":"308946948.48925","confirm":1},{"ts":1789757100000,"open":"2609.51","high":"2617.71","low":"2608.5","close":"2611.9","volume":"350178.24","vol_ccy":"35017.824","vol_ccy_quote":"91474061.36858","confirm":1},{"ts":1789758000000,"open":"2611.91","high":"2626.92","low":"2610.7","close":"2624.48","volume":"361483.78","vol_ccy":"36148.378","vol_ccy_quote":"94711370.16456","confirm":1},{"ts":1789758900000,"open":"2624.47","high":"2640.93","low":"2623.88","close":"2635.54","volume":"1050927.09","vol_ccy":"105092.709","vol_ccy_quote":"276661328.28071","confirm":1},{"ts":1789759800000,"open":"2635.54","high":"2643.58","low":"2626.34","close":"2641.16","volume":"446646.35","vol_ccy":"44664.635","vol_ccy_quote":"117645031.65076","confirm":1},{"ts":1789760700000,"open":"2641.17","high":"2646","low":"2634.42","close":"2635.47","volume":"556190.06","vol_ccy":"55619.006","vol_ccy_quote":"146851222.26697","confirm":1},{"ts":1789761600000,"open":"2635.47","high":"2637.15","low":"2627.12","close":"2633.65","volume":"270208.61","vol_ccy":"27020.861","vol_ccy_quote":"71112354.80403","confirm":1},{"ts":1789762500000,"open":"2633.65","high":"2639.11","low":"2623.66","close":"2627.23","volume":"258907.21","vol_ccy":"25890.721","vol_ccy_quote":"68139658.45141","confirm":1},{"ts":1789763400000,"open":"2627.23","high":"2635.39","low":"2623.37","close":"2633.22","volume":"196148.38","vol_ccy":"19614.838","vol_ccy_quote":"51552776.06429","confirm":1},{"ts":1789764300000,"open":"2633.22","high":"2636.96","low":"2629.1","close":"2630.71","volume":"155869.91","vol_ccy":"15586.991","vol_ccy_quote":"41047915.2294","confirm":1},{"ts":1789765200000,"open":"2630.71","high":"2639.47","low":"2629.28","close":"2638","volume":"159001.55","vol_ccy":"15900.155","vol_ccy_quote":"41885067.66081","confirm":1},{"ts":1789766100000,"open":"2637.99","high":"2638.49","low":"2630.21","close":"2631.65","volume":"175522.04","vol_ccy":"17552.204","vol_ccy_quote":"46215562.18516","confirm":1},{"ts":1789767000000,"open":"2631.66","high":"2635.07","low":"2626.42","close":"2628","volume":"152636.92","vol_ccy":"15263.692","vol_ccy_quote":"40148191.38595","confirm":1},{"ts":1789767900000,"open":"2628.01","high":"2628.96","low":"2623.95","close":"2625.8","volume":"136629.61","vol_ccy":"13662.961","vol_ccy_quote":"35880406.73473","confirm":1},{"ts":1789768800000,"open":"2625.8","high":"2632.31","low":"2624.64","close":"2628.79","volume":"135715.31","vol_ccy":"13571.531","vol_ccy_quote":"35683612.10313","confirm":1},{"ts":1789769700000,"open":"2628.79","high":"2633.54","low":"2628.78","close":"2631.25","volume":"119669.42","vol_ccy":"11966.942","vol_ccy_quote":"31487461.0709","confirm":1},{"ts":1789770600000,"open":"2631.25","high":"2631.26","low":"2617","close":"2618.17","volume":"303246.84","vol_ccy":"30324.684","vol_ccy_quote":"79517091.04878","confirm":1},{"ts":1789771500000,"open":"2618.17","high":"2621.5","low":"2616.59","close":"2619.37","volume":"134397.76","vol_ccy":"13439.776","vol_ccy_quote":"35192500.86941","confirm":1},{"ts":1789772400000,"open":"2619.37","high":"2621.55","low":"2611.35","close":"2619.03","volume":"195434.23","vol_ccy":"19543.423","vol_ccy_quote":"51126987.66056","confirm":1},{"ts":1789773300000,"open":"2619.03","high":"2620.6","low":"2612","close":"2613.16","volume":"134562.59","vol_ccy":"13456.259","vol_ccy_quote":"35186683.60214","confirm":1},{"ts":1789774200000,"open":"2613.15","high":"2613.8","low":"2607.9","close":"2610.95","volume":"240217.05","vol_ccy":"24021.705","vol_ccy_quote":"62715091.54083","confirm":1},{"ts":1789775100000,"open":"2610.95","high":"2613.08","low":"2607.41","close":"2611.05","volume":"130989.76","vol_ccy":"13098.976","vol_ccy_quote":"34192375.75014","confirm":1},{"ts":1789776000000,"open":"2611.04","high":"2612","low":"2605.69","close":"2611.5","volume":"171350.55","vol_ccy":"17135.055","vol_ccy_quote":"44704090.90051","confirm":1},{"ts":1789776900000,"open":"2611.5","high":"2616.91","low":"2611.49","close":"2614.76","volume":"204100.32","vol_ccy":"20410.032","vol_ccy_quote":"53362509.87245","confirm":1},{"ts":1789777800000,"open":"2614.76","high":"2621.26","low":"2614.63","close":"2619.99","volume":"174568.12","vol_ccy":"17456.812","vol_ccy_quote":"45723101.02359","confirm":1},{"ts":1789778700000,"open":"2619.99","high":"2625.87","low":"2617.82","close":"2625.87","volume":"227878.42","vol_ccy":"22787.842","vol_ccy_quote":"59756266.28136","confirm":1},{"ts":1789779600000,"open":"2625.86","high":"2626.51","low":"2611.7","close":"2611.89","volume":"299139.49","vol_ccy":"29913.949","vol_ccy_quote":"78337739.20642","confirm":1},{"ts":1789780500000,"open":"2611.89","high":"2613.79","low":"2601","close":"2611.5","volume":"373374.82","vol_ccy":"37337.482","vol_ccy_quote":"97348688.99293","confirm":1},{"ts":1789781400000,"open":"2611.51","high":"2612.69","low":"2602.59","close":"2611.43","volume":"206852.38","vol_ccy":"20685.238","vol_ccy_quote":"53931325.34757","confirm":1},{"ts":1789782300000,"open":"2611.43","high":"2619.62","low":"2611.42","close":"2611.82","volume":"194376.29","vol_ccy":"19437.629","vol_ccy_quote":"50838203.16014","confirm":1},{"ts":1789783200000,"open":"2611.81","high":"2617.09","low":"2611.02","close":"2615.24","volume":"88243.95","vol_ccy":"8824.395","vol_ccy_quote":"23065153.1978","confirm":1},{"ts":1789784100000,"open":"2615.23","high":"2621.5","low":"2612.82","close":"2616.61","volume":"166731.59","vol_ccy":"16673.159","vol_ccy_quote":"43650652.669","confirm":1},{"ts":1789785000000,"open":"2616.62","high":"2622.35","low":"2616.1","close":"2618.64","volume":"163704.49","vol_ccy":"16370.449","vol_ccy_quote":"42876411.50101","confirm":1},{"ts":1789785900000,"open":"2618.63","high":"2622.54","low":"2617.51","close":"2622.4","volume":"81953.42","vol_ccy":"8195.342","vol_ccy_quote":"21471633.16758","confirm":1},{"ts":1789786800000,"open":"2622.39","high":"2631.93","low":"2620.72","close":"2625.46","volume":"332058.61","vol_ccy":"33205.861","vol_ccy_quote":"87209062.47269","confirm":1},{"ts":1789787700000,"open":"2625.46","high":"2625.64","low":"2619.55","close":"2619.65","volume":"124921.37","vol_ccy":"12492.137","vol_ccy_quote":"32755802.46476","confirm":1},{"ts":1789788600000,"open":"2619.64","high":"2621.89","low":"2618.23","close":"2621.89","volume":"66960.43","vol_ccy":"6696.043","vol_ccy_quote":"17541900.49843","confirm":1},{"ts":1789789500000,"open":"2621.88","high":"2621.89","low":"2618.9","close":"2618.9","volume":"45485.71","vol_ccy":"4548.571","vol_ccy_quote":"11918927.93473","confirm":1},{"ts":1789790400000,"open":"2618.91","high":"2624.97","low":"2618.67","close":"2624.5","volume":"64989.84","vol_ccy":"6498.984","vol_ccy_quote":"17042954.70725","confirm":1},{"ts":1789791300000,"open":"2624.51","high":"2628.53","low":"2620.65","close":"2624","volume":"127415.26","vol_ccy":"12741.526","vol_ccy_quote":"33429151.31857","confirm":1},{"ts":1789792200000,"open":"2624","high":"2624","low":"2610.92","close":"2613.4","volume":"229347.11","vol_ccy":"22934.711","vol_ccy_quote":"59988475.91793","confirm":1},{"ts":1789793100000,"open":"2613.4","high":"2618.9","low":"2612","close":"2618.87","volume":"121836.74","vol_ccy":"12183.674","vol_ccy_quote":"31872264.95714","confirm":1},{"ts":1789794000000,"open":"2618.87","high":"2630","low":"2618.5","close":"2623.69","volume":"209485.86","vol_ccy":"20948.586","vol_ccy_quote":"54994887.60261","confirm":1},{"ts":1789794900000,"open":"2623.68","high":"2631.86","low":"2622.59","close":"2626.7","volume":"207401.89","vol_ccy":"20740.189","vol_ccy_quote":"54493209.31118","confirm":1},{"ts":1789795800000,"open":"2626.71","high":"2632.46","low":"2625.28","close":"2625.35","volume":"136063.74","vol_ccy":"13606.374","vol_ccy_quote":"35772471.45169","confirm":1},{"ts":1789796700000,"open":"2625.36","high":"2631.6","low":"2624.77","close":"2627.63","volume":"136471.97","vol_ccy":"13647.197","vol_ccy_quote":"35871022.6629","confirm":1},{"ts":1789797600000,"open":"2627.63","high":"2629.52","low":"2624","close":"2624.02","volume":"102433.36","vol_ccy":"10243.336","vol_ccy_quote":"26899186.63967","confirm":1},{"ts":1789798500000,"open":"2624.02","high":"2626.66","low":"2619.14","close":"2623.67","volume":"138114.74","vol_ccy":"13811.474","vol_ccy_quote":"36220478.86412","confirm":1},{"ts":1789799400000,"open":"2623.67","high":"2628.98","low":"2622","close":"2627.74","volume":"94295.32","vol_ccy":"9429.532","vol_ccy_quote":"24763353.77251","confirm":1},{"ts":1789800300000,"open":"2627.74","high":"2628.78","low":"2625.56","close":"2626.6","volume":"67368.27","vol_ccy":"6736.827","vol_ccy_quote":"17698972.74254","confirm":1},{"ts":1789801200000,"open":"2626.6","high":"2629.99","low":"2625.08","close":"2629.76","volume":"72483.58","vol_ccy":"7248.358","vol_ccy_quote":"19048640.95919","confirm":1},{"ts":1789802100000,"open":"2629.76","high":"2635.54","low":"2626.01","close":"2628.26","volume":"196644.96","vol_ccy":"19664.496","vol_ccy_quote":"51733195.45767","confirm":1},{"ts":1789803000000,"open":"2628.26","high":"2629.59","low":"2623.28","close":"2623.9","volume":"104360.42","vol_ccy":"10436.042","vol_ccy_quote":"27398709.5423","confirm":1},{"ts":1789803900000,"open":"2623.89","high":"2629.67","low":"2622.44","close":"2626.03","volume":"107015.87","vol_ccy":"10701.587","vol_ccy_quote":"28093539.17386","confirm":1},{"ts":1789804800000,"open":"2626.04","high":"2635.34","low":"2622.89","close":"2634.93","volume":"245848.93","vol_ccy":"24584.893","vol_ccy_quote":"64670512.22913","confirm":1},{"ts":1789805700000,"open":"2634.94","high":"2663.3","low":"2631.74","close":"2644.2","volume":"1325717.41","vol_ccy":"132571.741","vol_ccy_quote":"350982912.87693","confirm":1},{"ts":1789806600000,"open":"2644.19","high":"2658","low":"2641.61","close":"2648.11","volume":"467938.09","vol_ccy":"46793.809","vol_ccy_quote":"123998966.84788","confirm":1},{"ts":1789807500000,"open":"2648.1","high":"2650.99","low":"2642.3","close":"2644.41","volume":"214900.03","vol_ccy":"21490.003","vol_ccy_quote":"56888881.01089","confirm":1},{"ts":1789808400000,"open":"2644.42","high":"2659.8","low":"2643.6","close":"2649.23","volume":"321489.84","vol_ccy":"32148.984","vol_ccy_quote":"85255275.92679","confirm":1},{"ts":1789809300000,"open":"2649.23","high":"2652.58","low":"2643.37","close":"2645.62","volume":"176416.15","vol_ccy":"17641.615","vol_ccy_quote":"46727816.34169","confirm":1},{"ts":1789810200000,"open":"2645.61","high":"2647.59","low":"2631.32","close":"2635.33","volume":"488639.34","vol_ccy":"48863.934","vol_ccy_quote":"128852287.30021","confirm":1},{"ts":1789811100000,"open":"2635.34","high":"2643","low":"2635.16","close":"2639.74","volume":"207525.35","vol_ccy":"20752.535","vol_ccy_quote":"54784475.63862","confirm":1},{"ts":1789812000000,"open":"2639.75","high":"2641.73","low":"2637.5","close":"2640.48","volume":"133658.74","vol_ccy":"13365.874","vol_ccy_quote":"35277495.30495","confirm":1},{"ts":1789812900000,"open":"2640.48","high":"2644.63","low":"2639.31","close":"2643.84","volume":"94785.62","vol_ccy":"9478.562","vol_ccy_quote":"25046877.84313","confirm":1},{"ts":1789813800000,"open":"2643.84","high":"2644.99","low":"2641.8","close":"2643.15","volume":"87728.72","vol_ccy":"8772.872","vol_ccy_quote":"23191371.61988","confirm":1},{"ts":1789814700000,"open":"2643.15","high":"2644","low":"2637.1","close":"2637.54","volume":"106808.04","vol_ccy":"10680.804","vol_ccy_quote":"28200918.04498","confirm":1},{"ts":1789815600000,"open":"2637.53","high":"2642.29","low":"2636.93","close":"2637.1","volume":"134357.79","vol_ccy":"13435.779","vol_ccy_quote":"35467216.99406","confirm":1},{"ts":1789816500000,"open":"2637.1","high":"2641.9","low":"2635.62","close":"2637.57","volume":"115128.58","vol_ccy":"11512.858","vol_ccy_quote":"30376776.22914","confirm":1},{"ts":1789817400000,"open":"2637.57","high":"2639.44","low":"2635.54","close":"2638.51","volume":"100428.89","vol_ccy":"10042.889","vol_ccy_quote":"26486975.01645","confirm":1},{"ts":1789818300000,"open":"2638.51","high":"2640.69","low":"2637.82","close":"2638.64","volume":"69099.34","vol_ccy":"6909.934","vol_ccy_quote":"18237609.67448","confirm":1},{"ts":1789819200000,"open":"2638.64","high":"2642","low":"2635.69","close":"2641.2","volume":"124396.2","vol_ccy":"12439.62","vol_ccy_quote":"32833396.41714","confirm":1},{"ts":1789820100000,"open":"2641.2","high":"2643.27","low":"2639.15","close":"2640.01","volume":"100508.48","vol_ccy":"10050.848","vol_ccy_quote":"26546898.63413","confirm":1},{"ts":1789821000000,"open":"2640.01","high":"2642.29","low":"2638.53","close":"2638.79","volume":"66521.71","vol_ccy":"6652.171","vol_ccy_quote":"17563488.32537","confirm":1},{"ts":1789821900000,"open":"2638.8","high":"2642.07","low":"2636.54","close":"2640.97","volume":"86298.19","vol_ccy":"8629.819","vol_ccy_quote":"22782415.55561","confirm":1},{"ts":1789822800000,"open":"2640.96","high":"2642.65","low":"2632.17","close":"2636.35","volume":"220923.75","vol_ccy":"22092.375","vol_ccy_quote":"58249948.71435","confirm":1},{"ts":1789823700000,"open":"2636.35","high":"2641","low":"2632.01","close":"2633.49","volume":"205055.2","vol_ccy":"20505.52","vol_ccy_quote":"54047450.77569","confirm":1},{"ts":1789824600000,"open":"2633.49","high":"2637.05","low":"2627","close":"2634.67","volume":"246266.17","vol_ccy":"24626.617","vol_ccy_quote":"64813191.50243","confirm":1},{"ts":1789825500000,"open":"2634.68","high":"2638.27","low":"2632.66","close":"2637.31","volume":"97797.42","vol_ccy":"9779.742","vol_ccy_quote":"25775460.24094","confirm":1},{"ts":1789826400000,"open":"2637.32","high":"2641","low":"2635.32","close":"2637.16","volume":"147899.43","vol_ccy":"14789.943","vol_ccy_quote":"39026155.20768","confirm":1},{"ts":1789827300000,"open":"2637.16","high":"2642.6","low":"2637.16","close":"2642.6","volume":"121125.23","vol_ccy":"12112.523","vol_ccy_quote":"31986733.37297","confirm":1},{"ts":1789828200000,"open":"2642.6","high":"2643.54","low":"2634.61","close":"2637.72","volume":"186802.46","vol_ccy":"18680.246","vol_ccy_quote":"49306772.44885","confirm":1},{"ts":1789829100000,"open":"2637.72","high":"2640.57","low":"2635.33","close":"2637.36","volume":"88485.03","vol_ccy":"8848.503","vol_ccy_quote":"23337891.20017","confirm":1},{"ts":1789830000000,"open":"2637.37","high":"2643.99","low":"2637.26","close":"2641.06","volume":"172016.32","vol_ccy":"17201.632","vol_ccy_quote":"45443399.85716","confirm":1},{"ts":1789830900000,"open":"2641.07","high":"2643.55","low":"2636","close":"2636.32","volume":"129250.27","vol_ccy":"12925.027","vol_ccy_quote":"34115057.9003","confirm":1},{"ts":1789831800000,"open":"2636.31","high":"2651.64","low":"2636.31","close":"2647.81","volume":"350338.27","vol_ccy":"35033.827","vol_ccy_quote":"92682704.88565","confirm":1},{"ts":1789832700000,"open":"2647.81","high":"2647.81","low":"2639","close":"2640.03","volume":"211573.7","vol_ccy":"21157.37","vol_ccy_quote":"55917079.8347","confirm":1},{"ts":1789833600000,"open":"2640.03","high":"2645.8","low":"2634.52","close":"2643.81","volume":"229521.62","vol_ccy":"22952.162","vol_ccy_quote":"60599639.76048","confirm":1},{"ts":1789834500000,"open":"2643.81","high":"2649.16","low":"2641.7","close":"2646.3","volume":"176623.31","vol_ccy":"17662.331","vol_ccy_quote":"46739833.45872","confirm":1},{"ts":1789835400000,"open":"2646.3","high":"2650.66","low":"2645.62","close":"2646.48","volume":"140855.75","vol_ccy":"14085.575","vol_ccy_quote":"37303745.67678","confirm":1},{"ts":1789836300000,"open":"2646.47","high":"2649.4","low":"2645.17","close":"2648.79","volume":"63302.18","vol_ccy":"6330.218","vol_ccy_quote":"16758936.29724","confirm":1},{"ts":1789837200000,"open":"2648.79","high":"2654.9","low":"2647.33","close":"2648.84","volume":"172422.93","vol_ccy":"17242.293","vol_ccy_quote":"45711771.58577","confirm":1},{"ts":1789838100000,"open":"2648.84","high":"2672.54","low":"2641.14","close":"2645.28","volume":"1010122.04","vol_ccy":"101012.204","vol_ccy_quote":"268442261.50504","confirm":1},{"ts":1789839000000,"open":"2645.28","high":"2649.7","low":"2641.14","close":"2646.06","volume":"187530.83","vol_ccy":"18753.083","vol_ccy_quote":"49603055.18345","confirm":1},{"ts":1789839900000,"open":"2646.06","high":"2648.23","low":"2644","close":"2644.37","volume":"87299.62","vol_ccy":"8729.962","vol_ccy_quote":"23101292.97531","confirm":1},{"ts":1789840800000,"open":"2644.37","high":"2646.48","low":"2635.6","close":"2636.9","volume":"256447.99","vol_ccy":"25644.799","vol_ccy_quote":"67743099.69706","confirm":1},{"ts":1789841700000,"open":"2636.9","high":"2642.43","low":"2634","close":"2639.68","volume":"135019.14","vol_ccy":"13501.914","vol_ccy_quote":"35622684.68621","confirm":1},{"ts":1789842600000,"open":"2639.69","high":"2643.57","low":"2633.65","close":"2640.4","volume":"132056.11","vol_ccy":"13205.611","vol_ccy_quote":"34848633.63027","confirm":1},{"ts":1789843500000,"open":"2640.4","high":"2641.09","low":"2635.06","close":"2637.76","volume":"114476.39","vol_ccy":"11447.639","vol_ccy_quote":"30193218.05927","confirm":1},{"ts":1789844400000,"open":"2637.75","high":"2639.55","low":"2632.38","close":"2633.5","volume":"129235.49","vol_ccy":"12923.549","vol_ccy_quote":"34059014.26431","confirm":1},{"ts":1789845300000,"open":"2633.49","high":"2637.34","low":"2630.66","close":"2636.1","volume":"92991.48","vol_ccy":"9299.148","vol_ccy_quote":"24498955.75795","confirm":1},{"ts":1789846200000,"open":"2636.1","high":"2637.51","low":"2634","close":"2634.35","volume":"44346.12","vol_ccy":"4434.612","vol_ccy_quote":"11690537.09451","confirm":1},{"ts":1789847100000,"open":"2634.35","high":"2636.78","low":"2631.82","close":"2634.06","volume":"71936.62","vol_ccy":"7193.662","vol_ccy_quote":"18950451.153","confirm":1},{"ts":1789848000000,"open":"2634.05","high":"2635.91","low":"2632.02","close":"2634.31","volume":"48393.88","vol_ccy":"4839.388","vol_ccy_quote":"12746931.79239","confirm":1},{"ts":1789848900000,"open":"2634.31","high":"2639.44","low":"2631.29","close":"2634.16","volume":"114267.04","vol_ccy":"11426.704","vol_ccy_quote":"30122076.08111","confirm":1},{"ts":1789849800000,"open":"2634.17","high":"2639.69","low":"2634.06","close":"2639.69","volume":"47508.48","vol_ccy":"4750.848","vol_ccy_quote":"12530101.42013","confirm":1},{"ts":1789850700000,"open":"2639.68","high":"2639.68","low":"2631.82","close":"2635.01","volume":"141624.81","vol_ccy":"14162.481","vol_ccy_quote":"37321345.04382","confirm":1},{"ts":1789851600000,"open":"2635.01","high":"2638.49","low":"2622.14","close":"2623.5","volume":"291373.33","vol_ccy":"29137.333","vol_ccy_quote":"76568668.84865","confirm":1},{"ts":1789852500000,"open":"2623.5","high":"2627.81","low":"2616.4","close":"2626.72","volume":"306480.57","vol_ccy":"30648.057","vol_ccy_quote":"80354429.3723","confirm":1},{"ts":1789853400000,"open":"2626.72","high":"2627.28","low":"2619.35","close":"2623.31","volume":"142701.75","vol_ccy":"14270.175","vol_ccy_quote":"37438704.64101","confirm":1},{"ts":1789854300000,"open":"2623.3","high":"2628.58","low":"2622.92","close":"2626.64","volume":"77022.8","vol_ccy":"7702.28","vol_ccy_quote":"20233035.43383","confirm":1},{"ts":1789855200000,"open":"2626.64","high":"2626.66","low":"2619.06","close":"2619.06","volume":"130199.98","vol_ccy":"13019.998","vol_ccy_quote":"34147088.08716","confirm":1},{"ts":1789856100000,"open":"2619.07","high":"2622.74","low":"2618","close":"2621.37","volume":"106382.91","vol_ccy":"10638.291","vol_ccy_quote":"27872797.53078","confirm":1},{"ts":1789857000000,"open":"2621.37","high":"2628.7","low":"2620.99","close":"2628.45","volume":"110348.34","vol_ccy":"11034.834","vol_ccy_quote":"28973397.82178","confirm":1},{"ts":1789857900000,"open":"2628.45","high":"2630.96","low":"2627.63","close":"2629.91","volume":"75746.75","vol_ccy":"7574.675","vol_ccy_quote":"19915641.48542","confirm":1},{"ts":1789858800000,"open":"2629.91","high":"2635.41","low":"2629.57","close":"2635.08","volume":"118797.84","vol_ccy":"11879.784","vol_ccy_quote":"31272458.27619","confirm":1},{"ts":1789859700000,"open":"2635.08","high":"2637.04","low":"2628.5","close":"2631.25","volume":"137389.61","vol_ccy":"13738.961","vol_ccy_quote":"36179755.4083","confirm":1},{"ts":1789860600000,"open":"2631.25","high":"2636.68","low":"2630.06","close":"2633.83","volume":"93770.39","vol_ccy":"9377.039","vol_ccy_quote":"24701176.42631","confirm":1},{"ts":1789861500000,"open":"2633.83","high":"2634.78","low":"2631.19","close":"2631.46","volume":"63779.85","vol_ccy":"6377.985","vol_ccy_quote":"16793185.56003","confirm":1},{"ts":1789862400000,"open":"2631.46","high":"2631.78","low":"2625.37","close":"2629.24","volume":"92601.18","vol_ccy":"9260.118","vol_ccy_quote":"24332292.40679","confirm":1},{"ts":1789863300000,"open":"2629.24","high":"2630.67","low":"2625.98","close":"2628.21","volume":"104493.45","vol_ccy":"10449.345","vol_ccy_quote":"27459358.52877","confirm":1},{"ts":1789864200000,"open":"2628.21","high":"2630.96","low":"2626","close":"2629.59","volume":"81287.66","vol_ccy":"8128.766","vol_ccy_quote":"21365761.03513","confirm":1},{"ts":1789865100000,"open":"2629.58","high":"2629.58","low":"2624.08","close":"2626.14","volume":"81436.21","vol_ccy":"8143.621","vol_ccy_quote":"21388019.89784","confirm":1},{"ts":1789866000000,"open":"2626.14","high":"2626.55","low":"2619.38","close":"2619.82","volume":"140223.96","vol_ccy":"14022.396","vol_ccy_quote":"36771387.46848","confirm":1},{"ts":1789866900000,"open":"2619.82","high":"2624.93","low":"2619.35","close":"2619.94","volume":"116537.2","vol_ccy":"11653.72","vol_ccy_quote":"30558842.02504","confirm":1},{"ts":1789867800000,"open":"2619.94","high":"2620.78","low":"2612.01","close":"2618.21","volume":"299148.09","vol_ccy":"29914.809","vol_ccy_quote":"78272924.27695","confirm":1},{"ts":1789868700000,"open":"2618.2","high":"2619.39","low":"2614.65","close":"2618.67","volume":"127911.86","vol_ccy":"12791.186","vol_ccy_quote":"33483914.41588","confirm":1},{"ts":1789869600000,"open":"2618.67","high":"2622","low":"2617.11","close":"2621.93","volume":"121947.24","vol_ccy":"12194.724","vol_ccy_quote":"31950850.63245","confirm":1},{"ts":1789870500000,"open":"2621.93","high":"2623.33","low":"2612.69","close":"2613.08","volume":"210883.6","vol_ccy":"21088.36","vol_ccy_quote":"55176523.64424","confirm":1},{"ts":1789871400000,"open":"2613.07","high":"2614.64","low":"2585","close":"2588.45","volume":"1072671.78","vol_ccy":"107267.178","vol_ccy_quote":"279010976.00774","confirm":1},{"ts":1789872300000,"open":"2588.45","high":"2598.65","low":"2565.37","close":"2573.19","volume":"1648525.93","vol_ccy":"164852.593","vol_ccy_quote":"425465558.17905","confirm":1},{"ts":1789873200000,"open":"2573.19","high":"2585","low":"2563","close":"2574.01","volume":"947718.05","vol_ccy":"94771.805","vol_ccy_quote":"244065220.97549","confirm":1},{"ts":1789874100000,"open":"2574.01","high":"2590.18","low":"2568.48","close":"2583.93","volume":"494109.07","vol_ccy":"49410.907","vol_ccy_quote":"127567817.42934","confirm":1},{"ts":1789875000000,"open":"2583.94","high":"2588","low":"2577.61","close":"2580.53","volume":"249461.47","vol_ccy":"24946.147","vol_ccy_quote":"64409395.30301","confirm":1},{"ts":1789875900000,"open":"2580.53","high":"2587.39","low":"2578.5","close":"2586.93","volume":"183095.78","vol_ccy":"18309.578","vol_ccy_quote":"47318848.45348","confirm":1},{"ts":1789876800000,"open":"2586.93","high":"2587.1","low":"2580","close":"2584.43","volume":"150209.59","vol_ccy":"15020.959","vol_ccy_quote":"38814599.71517","confirm":1},{"ts":1789877700000,"open":"2584.43","high":"2587.3","low":"2578.38","close":"2582.98","volume":"168563.74","vol_ccy":"16856.374","vol_ccy_quote":"43537964.62301","confirm":1},{"ts":1789878600000,"open":"2582.98","high":"2585.29","low":"2580","close":"2580.01","volume":"113928.58","vol_ccy":"11392.858","vol_ccy_quote":"29425026.37941","confirm":1},{"ts":1789879500000,"open":"2580.01","high":"2581.08","low":"2575.41","close":"2579.04","volume":"216414.01","vol_ccy":"21641.401","vol_ccy_quote":"55805785.12255","confirm":1},{"ts":1789880400000,"open":"2579.03","high":"2584.61","low":"2576.25","close":"2582.71","volume":"139371.84","vol_ccy":"13937.184","vol_ccy_quote":"35962581.65946","confirm":1},{"ts":1789881300000,"open":"2582.71","high":"2582.92","low":"2574.01","close":"2577.56","volume":"212780.74","vol_ccy":"21278.074","vol_ccy_quote":"54827644.52819","confirm":1},{"ts":1789882200000,"open":"2577.56","high":"2581.82","low":"2571.69","close":"2575.39","volume":"214990.82","vol_ccy":"21499.082","vol_ccy_quote":"55379644.37274","confirm":1},{"ts":1789883100000,"open":"2575.4","high":"2578.89","low":"2574.38","close":"2577.18","volume":"92568.27","vol_ccy":"9256.827","vol_ccy_quote":"23856437.48082","confirm":1},{"ts":1789884000000,"open":"2577.17","high":"2578.73","low":"2573.43","close":"2578.35","volume":"169942.69","vol_ccy":"16994.269","vol_ccy_quote":"43777581.99545","confirm":1},{"ts":1789884900000,"open":"2578.36","high":"2584.2","low":"2577.82","close":"2579.05","volume":"225398.65","vol_ccy":"22539.865","vol_ccy_quote":"58166213.34223","confirm":1},{"ts":1789885800000,"open":"2579.05","high":"2579.94","low":"2568.18","close":"2573.12","volume":"283577.32","vol_ccy":"28357.732","vol_ccy_quote":"72987987.89924","confirm":1},{"ts":1789886700000,"open":"2573.13","high":"2575.2","low":"2570","close":"2573.12","volume":"160379.47","vol_ccy":"16037.947","vol_ccy_quote":"41264876.86877","confirm":1},{"ts":1789887600000,"open":"2573.12","high":"2575.3","low":"2571","close":"2573.89","volume":"128799.3","vol_ccy":"12879.93","vol_ccy_quote":"33149986.77165","confirm":1},{"ts":1789888500000,"open":"2573.88","high":"2576.5","low":"2570.01","close":"2575.7","volume":"141616.33","vol_ccy":"14161.633","vol_ccy_quote":"36443526.41647","confirm":1},{"ts":1789889400000,"open":"2575.71","high":"2576.3","low":"2570.5","close":"2573.91","volume":"120681.89","vol_ccy":"12068.189","vol_ccy_quote":"31051185.20293","confirm":1},{"ts":1789890300000,"open":"2573.9","high":"2577.27","low":"2573.53","close":"2575.41","volume":"90697.88","vol_ccy":"9069.788","vol_ccy_quote":"23361504.85581","confirm":1},{"ts":1789891200000,"open":"2575.41","high":"2582.78","low":"2574.3","close":"2578.94","volume":"181205.66","vol_ccy":"18120.566","vol_ccy_quote":"46738827.1702","confirm":1},{"ts":1789892100000,"open":"2578.94","high":"2579.75","low":"2575.65","close":"2576.85","volume":"122981.5","vol_ccy":"12298.15","vol_ccy_quote":"31706770.08033","confirm":1},{"ts":1789893000000,"open":"2576.86","high":"2578.28","low":"2571.46","close":"2572.69","volume":"114647.88","vol_ccy":"11464.788","vol_ccy_quote":"29512335.25867","confirm":1},{"ts":1789893900000,"open":"2572.7","high":"2574.61","low":"2568.26","close":"2573.6","volume":"170022.47","vol_ccy":"17002.247","vol_ccy_quote":"43719749.05173","confirm":1},{"ts":1789894800000,"open":"2573.6","high":"2576.66","low":"2573.24","close":"2575.51","volume":"138088.29","vol_ccy":"13808.829","vol_ccy_quote":"35562985.04654","confirm":1},{"ts":1789895700000,"open":"2575.51","high":"2579.74","low":"2575.06","close":"2578.26","volume":"112198.29","vol_ccy":"11219.829","vol_ccy_quote":"28925252.60574","confirm":1},{"ts":1789896600000,"open":"2578.25","high":"2586.2","low":"2578.25","close":"2584.89","volume":"359885.72","vol_ccy":"35988.572","vol_ccy_quote":"92933023.06038","confirm":1},{"ts":1789897500000,"open":"2584.9","high":"2584.9","low":"2578.27","close":"2578.47","volume":"87184.51","vol_ccy":"8718.451","vol_ccy_quote":"22503989.93253","confirm":1},{"ts":1789898400000,"open":"2578.47","high":"2580.19","low":"2570.92","close":"2575.58","volume":"218586.6","vol_ccy":"21858.66","vol_ccy_quote":"56265693.4347","confirm":1},{"ts":1789899300000,"open":"2575.58","high":"2578.98","low":"2573.26","close":"2574.86","volume":"151986.45","vol_ccy":"15198.645","vol_ccy_quote":"39165395.09143","confirm":1},{"ts":1789900200000,"open":"2574.87","high":"2577.6","low":"2571.7","close":"2573.61","volume":"77728.89","vol_ccy":"7772.889","vol_ccy_quote":"20007409.72636","confirm":1},{"ts":1789901100000,"open":"2573.61","high":"2575.33","low":"2569.38","close":"2570.3","volume":"110817.31","vol_ccy":"11081.731","vol_ccy_quote":"28500517.19763","confirm":1},{"ts":1789902000000,"open":"2570.29","high":"2574.64","low":"2565.82","close":"2571.02","volume":"242201.24","vol_ccy":"24220.124","vol_ccy_quote":"62249178.05473","confirm":1},{"ts":1789902900000,"open":"2571.02","high":"2572.29","low":"2567.79","close":"2572.19","volume":"129345.21","vol_ccy":"12934.521","vol_ccy_quote":"33243000.29521","confirm":1},{"ts":1789903800000,"open":"2572.19","high":"2577.55","low":"2571.9","close":"2574.82","volume":"127971.86","vol_ccy":"12797.186","vol_ccy_quote":"32950728.67428","confirm":1},{"ts":1789904700000,"open":"2574.81","high":"2579.85","low":"2573.84","close":"2577.93","volume":"110230.7","vol_ccy":"11023.07","vol_ccy_quote":"28414207.21604","confirm":1},{"ts":1789905600000,"open":"2577.92","high":"2582","low":"2574.44","close":"2579.66","volume":"175048.81","vol_ccy":"17504.881","vol_ccy_quote":"45145186.52931","confirm":1},{"ts":1789906500000,"open":"2579.66","high":"2579.99","low":"2573.61","close":"2573.99","volume":"81487.74","vol_ccy":"8148.774","vol_ccy_quote":"20990452.46037","confirm":1},{"ts":1789907400000,"open":"2573.99","high":"2575.25","low":"2570.68","close":"2574.07","volume":"67522.57","vol_ccy":"6752.257","vol_ccy_quote":"17373460.50258","confirm":1},{"ts":1789908300000,"open":"2574.07","high":"2579.48","low":"2573.66","close":"2579.02","volume":"177308.34","vol_ccy":"17730.834","vol_ccy_quote":"45695212.14634","confirm":1},{"ts":1789909200000,"open":"2579.02","high":"2585.26","low":"2578.78","close":"2580.16","volume":"307597.57","vol_ccy":"30759.757","vol_ccy_quote":"79415754.08521","confirm":1},{"ts":1789910100000,"open":"2580.16","high":"2581.81","low":"2577.13","close":"2579.35","volume":"99049.87","vol_ccy":"9904.987","vol_ccy_quote":"25548969.65045","confirm":1},{"ts":1789911000000,"open":"2579.36","high":"2580.1","low":"2575.28","close":"2578.78","volume":"84549.84","vol_ccy":"8454.984","vol_ccy_quote":"21791586.27329","confirm":1},{"ts":1789911900000,"open":"2578.79","high":"2580.23","low":"2577.11","close":"2579.42","volume":"87741.95","vol_ccy":"8774.195","vol_ccy_quote":"22626827.74263","confirm":1},{"ts":1789912800000,"open":"2579.41","high":"2588.67","low":"2578.6","close":"2579.25","volume":"287926.33","vol_ccy":"28792.633","vol_ccy_quote":"74408456.06052","confirm":1},{"ts":1789913700000,"open":"2579.25","high":"2579.25","low":"2573","close":"2576.01","volume":"268645.06","vol_ccy":"26864.506","vol_ccy_quote":"69206772.96173","confirm":1},{"ts":1789914600000,"open":"2576","high":"2582.5","low":"2574.73","close":"2580.24","volume":"139549.33","vol_ccy":"13954.933","vol_ccy_quote":"36002344.02475","confirm":1},{"ts":1789915500000,"open":"2580.23","high":"2587.13","low":"2579.07","close":"2584.49","volume":"126738.95","vol_ccy":"12673.895","vol_ccy_quote":"32747606.95261","confirm":1},{"ts":1789916400000,"open":"2584.48","high":"2607.9","low":"2584.48","close":"2595.64","volume":"1090215.03","vol_ccy":"109021.503","vol_ccy_quote":"283297461.97298","confirm":1},{"ts":1789917300000,"open":"2595.64","high":"2605","low":"2591.71","close":"2591.71","volume":"384195.4","vol_ccy":"38419.54","vol_ccy_quote":"99858079.51862","confirm":1},{"ts":1789918200000,"open":"2591.71","high":"2605.75","low":"2591.71","close":"2602.14","volume":"297769.02","vol_ccy":"29776.902","vol_ccy_quote":"77430808.33924","confirm":1},{"ts":1789919100000,"open":"2602.14","high":"2615","low":"2601.81","close":"2611.67","volume":"439688.14","vol_ccy":"43968.814","vol_ccy_quote":"114723167.71029","confirm":1},{"ts":1789920000000,"open":"2611.67","high":"2627.79","low":"2605.01","close":"2621.88","volume":"929190.81","vol_ccy":"92919.081","vol_ccy_quote":"243192980.2267","confirm":1},{"ts":1789920900000,"open":"2621.89","high":"2626.29","low":"2614.16","close":"2618.19","volume":"380072.79","vol_ccy":"38007.279","vol_ccy_quote":"99552866.63389","confirm":1},{"ts":1789921800000,"open":"2618.18","high":"2647.7","low":"2618","close":"2640.82","volume":"965513.54","vol_ccy":"96551.354","vol_ccy_quote":"254437550.2589","confirm":1},{"ts":1789922700000,"open":"2640.82","high":"2643","low":"2630.51","close":"2638.71","volume":"496126.42","vol_ccy":"49612.642","vol_ccy_quote":"130773179.48045","confirm":1},{"ts":1789923600000,"open":"2638.71","high":"2649","low":"2632.3","close":"2635.46","volume":"470511.56","vol_ccy":"47051.156","vol_ccy_quote":"124236276.54316","confirm":1},{"ts":1789924500000,"open":"2635.47","high":"2638.73","low":"2616","close":"2620.58","volume":"523675.44","vol_ccy":"52367.544","vol_ccy_quote":"137544667.31551","confirm":1},{"ts":1789925400000,"open":"2620.58","high":"2638.92","low":"2620.21","close":"2634.53","volume":"360669.18","vol_ccy":"36066.918","vol_ccy_quote":"94830958.62258","confirm":1},{"ts":1789926300000,"open":"2634.54","high":"2636.52","low":"2620.86","close":"2625.1","volume":"200903.26","vol_ccy":"20090.326","vol_ccy_quote":"52793966.33333","confirm":1},{"ts":1789927200000,"open":"2625.1","high":"2627.83","low":"2620.42","close":"2624.6","volume":"139490.39","vol_ccy":"13949.039","vol_ccy_quote":"36617239.26822","confirm":1},{"ts":1789928100000,"open":"2624.6","high":"2637.59","low":"2623.94","close":"2637.14","volume":"163496.24","vol_ccy":"16349.624","vol_ccy_quote":"43034956.71516","confirm":1},{"ts":1789929000000,"open":"2637.14","high":"2639.46","low":"2629.06","close":"2631.36","volume":"152272.68","vol_ccy":"15227.268","vol_ccy_quote":"40108701.72718","confirm":1},{"ts":1789929900000,"open":"2631.35","high":"2631.8","low":"2621.46","close":"2625.02","volume":"177470.92","vol_ccy":"17747.092","vol_ccy_quote":"46587176.84101","confirm":1},{"ts":1789930800000,"open":"2625.02","high":"2628.46","low":"2624.57","close":"2626.21","volume":"73856.28","vol_ccy":"7385.628","vol_ccy_quote":"19400734.76516","confirm":1},{"ts":1789931700000,"open":"2626.21","high":"2628.79","low":"2625","close":"2628.03","volume":"54545.03","vol_ccy":"5454.503","vol_ccy_quote":"14327144.2685","confirm":1},{"ts":1789932600000,"open":"2628.04","high":"2635.29","low":"2628.02","close":"2634.13","volume":"140309.38","vol_ccy":"14030.938","vol_ccy_quote":"36942504.06076","confirm":1},{"ts":1789933500000,"open":"2634.13","high":"2637.97","low":"2630.57","close":"2632.18","volume":"100711.28","vol_ccy":"10071.128","vol_ccy_quote":"26535675.51337","confirm":1},{"ts":1789934400000,"open":"2632.19","high":"2635.74","low":"2630.04","close":"2630.91","volume":"61122.07","vol_ccy":"6112.207","vol_ccy_quote":"16089519.04844","confirm":1},{"ts":1789935300000,"open":"2630.91","high":"2637.36","low":"2628.76","close":"2635.55","volume":"118024.69","vol_ccy":"11802.469","vol_ccy_quote":"31067639.30697","confirm":1},{"ts":1789936200000,"open":"2635.55","high":"2636.17","low":"2629.78","close":"2635.49","volume":"82006.08","vol_ccy":"8200.608","vol_ccy_quote":"21595324.04075","confirm":1},{"ts":1789937100000,"open":"2635.5","high":"2642.24","low":"2631.2","close":"2633.86","volume":"157052.37","vol_ccy":"15705.237","vol_ccy_quote":"41423238.31156","confirm":1},{"ts":1789938000000,"open":"2633.87","high":"2634.82","low":"2607.01","close":"2618.65","volume":"720847.42","vol_ccy":"72084.742","vol_ccy_quote":"188654986.1636","confirm":1},{"ts":1789938900000,"open":"2618.65","high":"2626.53","low":"2617.29","close":"2622.73","volume":"160919.85","vol_ccy":"16091.985","vol_ccy_quote":"42184574.7639","confirm":1},{"ts":1789939800000,"open":"2622.72","high":"2626.8","low":"2619.61","close":"2619.62","volume":"149233.21","vol_ccy":"14923.321","vol_ccy_quote":"39159821.12388","confirm":1},{"ts":1789940700000,"open":"2619.63","high":"2630","low":"2619.18","close":"2630","volume":"88185.33","vol_ccy":"8818.533","vol_ccy_quote":"23157257.68321","confirm":1},{"ts":1789941600000,"open":"2630","high":"2647","low":"2622.89","close":"2645.49","volume":"477201.78","vol_ccy":"47720.178","vol_ccy_quote":"125831353.98025","confirm":1},{"ts":1789942500000,"open":"2645.49","high":"2645.5","low":"2633.9","close":"2639.99","volume":"200018.94","vol_ccy":"20001.894","vol_ccy_quote":"52773436.71636","confirm":1},{"ts":1789943400000,"open":"2639.98","high":"2644.15","low":"2634.83","close":"2635.29","volume":"258972.44","vol_ccy":"25897.244","vol_ccy_quote":"68349388.64169","confirm":1},{"ts":1789944300000,"open":"2635.29","high":"2642.04","low":"2633.54","close":"2638.11","volume":"85831.6","vol_ccy":"8583.16","vol_ccy_quote":"22645935.9566","confirm":1},{"ts":1789945200000,"open":"2638.12","high":"2638.12","low":"2630.66","close":"2632.68","volume":"124815.47","vol_ccy":"12481.547","vol_ccy_quote":"32874318.38756","confirm":1},{"ts":1789946100000,"open":"2632.69","high":"2647.89","low":"2632","close":"2636.7","volume":"198326.1","vol_ccy":"19832.61","vol_ccy_quote":"52388385.57516","confirm":1},{"ts":1789947000000,"open":"2636.7","high":"2642.84","low":"2635.85","close":"2642.18","volume":"115928.6","vol_ccy":"11592.86","vol_ccy_quote":"30599014.02907","confirm":1},{"ts":1789947900000,"open":"2642.19","high":"2645.33","low":"2636.95","close":"2643.36","volume":"152533.02","vol_ccy":"15253.302","vol_ccy_quote":"40311723.65921","confirm":1},{"ts":1789948800000,"open":"2643.36","high":"2686","low":"2642.35","close":"2677.59","volume":"1746984.91","vol_ccy":"174698.491","vol_ccy_quote":"465560692.27761","confirm":1},{"ts":1789949700000,"open":"2677.59","high":"2696.65","low":"2670.59","close":"2685","volume":"1106595.11","vol_ccy":"110659.511","vol_ccy_quote":"297224911.84827","confirm":1},{"ts":1789950600000,"open":"2684.99","high":"2693.54","low":"2681.6","close":"2689.49","volume":"500362.84","vol_ccy":"50036.284","vol_ccy_quote":"134399020.53145","confirm":1},{"ts":1789951500000,"open":"2689.49","high":"2709.91","low":"2686.1","close":"2688.01","volume":"968450.07","vol_ccy":"96845.007","vol_ccy_quote":"261074054.52231","confirm":1},{"ts":1789952400000,"open":"2688","high":"2690.34","low":"2679.02","close":"2688.79","volume":"398337.25","vol_ccy":"39833.725","vol_ccy_quote":"106955583.5473","confirm":1},{"ts":1789953300000,"open":"2688.8","high":"2700.72","low":"2670.07","close":"2677.48","volume":"801560.47","vol_ccy":"80156.047","vol_ccy_quote":"215165008.84479","confirm":1},{"ts":1789954200000,"open":"2677.48","high":"2683.09","low":"2667","close":"2681.1","volume":"472850.06","vol_ccy":"47285.006","vol_ccy_quote":"126510962.19828","confirm":1},{"ts":1789955100000,"open":"2681.09","high":"2684.7","low":"2642.08","close":"2648.22","volume":"1285451.02","vol_ccy":"128545.102","vol_ccy_quote":"341520452.45473","confirm":1},{"ts":1789956000000,"open":"2648.22","high":"2659.38","low":"2642.93","close":"2658.91","volume":"502643.14","vol_ccy":"50264.314","vol_ccy_quote":"133390185.97783","confirm":1},{"ts":1789956900000,"open":"2658.92","high":"2668.72","low":"2657.1","close":"2664.01","volume":"285457.12","vol_ccy":"28545.712","vol_ccy_quote":"76028197.36949","confirm":1},{"ts":1789957800000,"open":"2664","high":"2664.01","low":"2651.4","close":"2657.97","volume":"247839.81","vol_ccy":"24783.981","vol_ccy_quote":"65848367.03161","confirm":1},{"ts":1789958700000,"open":"2657.97","high":"2664.32","low":"2654.75","close":"2660.89","volume":"190043.77","vol_ccy":"19004.377","vol_ccy_quote":"50548967.64751","confirm":1},{"ts":1789959600000,"open":"2660.88","high":"2668.37","low":"2656.76","close":"2662.25","volume":"225666.4","vol_ccy":"22566.64","vol_ccy_quote":"60095007.4564","confirm":1},{"ts":1789960500000,"open":"2662.25","high":"2673","low":"2662.2","close":"2666.81","volume":"199229.33","vol_ccy":"19922.933","vol_ccy_quote":"53143801.4717","confirm":1},{"ts":1789961400000,"open":"2666.81","high":"2672.96","low":"2663","close":"2664.71","volume":"147280.58","vol_ccy":"14728.058","vol_ccy_quote":"39282845.12392","confirm":1},{"ts":1789962300000,"open":"2664.72","high":"2667.49","low":"2661.33","close":"2664.9","volume":"87681.27","vol_ccy":"8768.127","vol_ccy_quote":"23358781.91832","confirm":1},{"ts":1789963200000,"open":"2664.91","high":"2667.82","low":"2657.2","close":"2658.47","volume":"169358.89","vol_ccy":"16935.889","vol_ccy_quote":"45059298.33623","confirm":1},{"ts":1789964100000,"open":"2658.47","high":"2660.33","low":"2654.51","close":"2654.88","volume":"126538.9","vol_ccy":"12653.89","vol_ccy_quote":"33618013.58934","confirm":1},{"ts":1789965000000,"open":"2654.89","high":"2664.19","low":"2652.02","close":"2664.18","volume":"166196.07","vol_ccy":"16619.607","vol_ccy_quote":"44184379.69385","confirm":1},{"ts":1789965900000,"open":"2664.18","high":"2669.35","low":"2661.62","close":"2662.73","volume":"189737.26","vol_ccy":"18973.726","vol_ccy_quote":"50575537.89738","confirm":1},{"ts":1789966800000,"open":"2662.72","high":"2664.88","low":"2657.5","close":"2659","volume":"115778.36","vol_ccy":"11577.836","vol_ccy_quote":"30804263.60466","confirm":1},{"ts":1789967700000,"open":"2659","high":"2672.09","low":"2658.99","close":"2668.04","volume":"245883.97","vol_ccy":"24588.397","vol_ccy_quote":"65606638.68615","confirm":1},{"ts":1789968600000,"open":"2668.04","high":"2674.99","low":"2665","close":"2666.69","volume":"284096.81","vol_ccy":"28409.681","vol_ccy_quote":"75867083.60082","confirm":1},{"ts":1789969500000,"open":"2666.69","high":"2669.47","low":"2663.08","close":"2664.18","volume":"103826.36","vol_ccy":"10382.636","vol_ccy_quote":"27677221.79043","confirm":1},{"ts":1789970400000,"open":"2664.19","high":"2668.59","low":"2662.49","close":"2665.38","volume":"129474.45","vol_ccy":"12947.445","vol_ccy_quote":"34510144.8496","confirm":1},{"ts":1789971300000,"open":"2665.37","high":"2677.78","low":"2665.37","close":"2670.5","volume":"303483.97","vol_ccy":"30348.397","vol_ccy_quote":"81123279.85168","confirm":1},{"ts":1789972200000,"open":"2670.5","high":"2671.76","low":"2653","close":"2653","volume":"297472.26","vol_ccy":"29747.226","vol_ccy_quote":"79156266.49804","confirm":1},{"ts":1789973100000,"open":"2653","high":"2666.4","low":"2653","close":"2661.96","volume":"214063.9","vol_ccy":"21406.39","vol_ccy_quote":"56959357.9736","confirm":1},{"ts":1789974000000,"open":"2661.97","high":"2664.68","low":"2654.25","close":"2658.01","volume":"153595.45","vol_ccy":"15359.545","vol_ccy_quote":"40850512.82199","confirm":1},{"ts":1789974900000,"open":"2658","high":"2660.33","low":"2656.17","close":"2657.55","volume":"91609.25","vol_ccy":"9160.925","vol_ccy_quote":"24353733.78211","confirm":1},{"ts":1789975800000,"open":"2657.54","high":"2658.02","low":"2645.01","close":"2648.13","volume":"410790.34","vol_ccy":"41079.034","vol_ccy_quote":"108836669.21986","confirm":1},{"ts":1789976700000,"open":"2648.12","high":"2660.94","low":"2645.24","close":"2660.78","volume":"274412.71","vol_ccy":"27441.271","vol_ccy_quote":"72815668.74922","confirm":1},{"ts":1789977600000,"open":"2660.76","high":"2669.9","low":"2659.89","close":"2666.31","volume":"338769.67","vol_ccy":"33876.967","vol_ccy_quote":"90315919.17831","confirm":1},{"ts":1789978500000,"open":"2666.31","high":"2681.53","low":"2665.91","close":"2680.09","volume":"539139.04","vol_ccy":"53913.904","vol_ccy_quote":"144226376.20078","confirm":1},{"ts":1789979400000,"open":"2680.09","high":"2714","low":"2678.64","close":"2699","volume":"2172933.73","vol_ccy":"217293.373","vol_ccy_quote":"586013796.4926","confirm":1},{"ts":1789980300000,"open":"2699","high":"2707.77","low":"2690.8","close":"2695.03","volume":"838666.27","vol_ccy":"83866.627","vol_ccy_quote":"226470990.54841","confirm":1},{"ts":1789981200000,"open":"2695.04","high":"2703.5","low":"2690.76","close":"2695.1","volume":"482187.06","vol_ccy":"48218.706","vol_ccy_quote":"130086152.7581","confirm":1},{"ts":1789982100000,"open":"2695.1","high":"2722","low":"2694","close":"2715.89","volume":"966949.88","vol_ccy":"96694.988","vol_ccy_quote":"261849210.40855","confirm":1},{"ts":1789983000000,"open":"2715.88","high":"2748.38","low":"2713.73","close":"2740.63","volume":"2207183.55","vol_ccy":"220718.355","vol_ccy_quote":"603580421.99215","confirm":1},{"ts":1789983900000,"open":"2740.63","high":"2741.39","low":"2716.1","close":"2719.64","volume":"865928.28","vol_ccy":"86592.828","vol_ccy_quote":"236069534.46846","confirm":1},{"ts":1789984800000,"open":"2719.65","high":"2725.69","low":"2714.26","close":"2719.01","volume":"431558.93","vol_ccy":"43155.893","vol_ccy_quote":"117386947.17179","confirm":1},{"ts":1789985700000,"open":"2719.01","high":"2722.2","low":"2710.41","close":"2710.9","volume":"285960.33","vol_ccy":"28596.033","vol_ccy_quote":"77680058.61303","confirm":1},{"ts":1789986600000,"open":"2710.91","high":"2717.21","low":"2706","close":"2714.15","volume":"381273.96","vol_ccy":"38127.396","vol_ccy_quote":"103376960.71146","confirm":1},{"ts":1789987500000,"open":"2714.15","high":"2716.67","low":"2708.88","close":"2714.57","volume":"283457.11","vol_ccy":"28345.711","vol_ccy_quote":"76907069.52299","confirm":1},{"ts":1789988400000,"open":"2714.56","high":"2721.65","low":"2712","close":"2719.36","volume":"296161.46","vol_ccy":"29616.146","vol_ccy_quote":"80486769.05518","confirm":1},{"ts":1789989300000,"open":"2719.37","high":"2722.92","low":"2714.44","close":"2720.13","volume":"222692.86","vol_ccy":"22269.286","vol_ccy_quote":"60557808.02218","confirm":1},{"ts":1789990200000,"open":"2720.12","high":"2729.86","low":"2718.05","close":"2725.68","volume":"363430.59","vol_ccy":"36343.059","vol_ccy_quote":"99036253.04764","confirm":1},{"ts":1789991100000,"open":"2725.68","high":"2726.26","low":"2719.76","close":"2723.96","volume":"175092.02","vol_ccy":"17509.202","vol_ccy_quote":"47673784.43642","confirm":1},{"ts":1789992000000,"open":"2723.96","high":"2728.9","low":"2717.65","close":"2718.3","volume":"297097.92","vol_ccy":"29709.792","vol_ccy_quote":"80901310.67089","confirm":1},{"ts":1789992900000,"open":"2718.3","high":"2733.33","low":"2717","close":"2720.79","volume":"412110.16","vol_ccy":"41211.016","vol_ccy_quote":"112275250.40447","confirm":1},{"ts":1789993800000,"open":"2720.79","high":"2730.72","low":"2719.48","close":"2727.06","volume":"301092.72","vol_ccy":"30109.272","vol_ccy_quote":"82107352.45495","confirm":1},{"ts":1789994700000,"open":"2727.06","high":"2739.55","low":"2722.56","close":"2733.74","volume":"386091.43","vol_ccy":"38609.143","vol_ccy_quote":"105504192.62059","confirm":1},{"ts":1789995600000,"open":"2733.74","high":"2742.98","low":"2726.76","close":"2729.7","volume":"501595.09","vol_ccy":"50159.509","vol_ccy_quote":"137242126.78523","confirm":1},{"ts":1789996500000,"open":"2729.7","high":"2738.4","low":"2727.34","close":"2734.74","volume":"343237.64","vol_ccy":"34323.764","vol_ccy_quote":"93781649.13589","confirm":1},{"ts":1789997400000,"open":"2734.73","high":"2738.96","low":"2716.34","close":"2721.08","volume":"653051.53","vol_ccy":"65305.153","vol_ccy_quote":"178073908.81224","confirm":1},{"ts":1789998300000,"open":"2721.08","high":"2744.99","low":"2719.77","close":"2731.09","volume":"853079.44","vol_ccy":"85307.944","vol_ccy_quote":"233233904.11925","confirm":1},{"ts":1789999200000,"open":"2731.1","high":"2735","low":"2710.01","close":"2719.5","volume":"640332.24","vol_ccy":"64033.224","vol_ccy_quote":"174126182.34353","confirm":1},{"ts":1790000100000,"open":"2719.49","high":"2739.14","low":"2717","close":"2732.38","volume":"484829.05","vol_ccy":"48482.905","vol_ccy_quote":"132412682.55703","confirm":1},{"ts":1790001000000,"open":"2732.37","high":"2745.67","low":"2725.25","close":"2734.17","volume":"619965.04","vol_ccy":"61996.504","vol_ccy_quote":"169647426.53433","confirm":1},{"ts":1790001900000,"open":"2734.18","high":"2756.75","low":"2731","close":"2735.18","volume":"1181705.57","vol_ccy":"118170.557","vol_ccy_quote":"324459078.90889","confirm":1},{"ts":1790002800000,"open":"2735.18","high":"2751.77","low":"2734.5","close":"2747.42","volume":"554510.14","vol_ccy":"55451.014","vol_ccy_quote":"152137883.43221","confirm":1},{"ts":1790003700000,"open":"2747.41","high":"2747.91","low":"2727.63","close":"2732","volume":"482049.49","vol_ccy":"48204.949","vol_ccy_quote":"131853076.34362","confirm":1},{"ts":1790004600000,"open":"2731.99","high":"2743.99","low":"2727","close":"2743.99","volume":"415239.95","vol_ccy":"41523.995","vol_ccy_quote":"113579908.49263","confirm":1},{"ts":1790005500000,"open":"2744","high":"2764.79","low":"2743.36","close":"2754","volume":"1049518.89","vol_ccy":"104951.889","vol_ccy_quote":"289303023.55585","confirm":1},{"ts":1790006400000,"open":"2754","high":"2755.6","low":"2741.36","close":"2750.95","volume":"497652.6","vol_ccy":"49765.26","vol_ccy_quote":"136767859.371","confirm":1},{"ts":1790007300000,"open":"2750.96","high":"2767.69","low":"2750.05","close":"2760.7","volume":"685209.55","vol_ccy":"68520.955","vol_ccy_quote":"189168222.04566","confirm":1},{"ts":1790008200000,"open":"2760.7","high":"2768.57","low":"2747.78","close":"2758.54","volume":"470047.48","vol_ccy":"47004.748","vol_ccy_quote":"129662908.80134","confirm":1},{"ts":1790009100000,"open":"2758.51","high":"2765.31","low":"2752.4","close":"2753.34","volume":"330678.78","vol_ccy":"33067.878","vol_ccy_quote":"91265515.37042","confirm":1},{"ts":1790010000000,"open":"2753.34","high":"2756.8","low":"2747.48","close":"2748.59","volume":"299142.32","vol_ccy":"29914.232","vol_ccy_quote":"82340871.56897","confirm":1},{"ts":1790010900000,"open":"2748.6","high":"2752.5","low":"2742.3","close":"2748.11","volume":"381689.02","vol_ccy":"38168.902","vol_ccy_quote":"104824999.48499","confirm":1},{"ts":1790011800000,"open":"2748.11","high":"2751.1","low":"2743.2","close":"2743.21","volume":"221071.2","vol_ccy":"22107.12","vol_ccy_quote":"60729216.3503","confirm":1},{"ts":1790012700000,"open":"2743.2","high":"2743.94","low":"2733.75","close":"2741.83","volume":"449573.52","vol_ccy":"44957.352","vol_ccy_quote":"123085240.41087","confirm":1},{"ts":1790013600000,"open":"2741.83","high":"2750.85","low":"2736.62","close":"2749.47","volume":"280545.03","vol_ccy":"28054.503","vol_ccy_quote":"77024544.946","confirm":1},{"ts":1790014500000,"open":"2749.47","high":"2752.55","low":"2745.25","close":"2749.95","volume":"192136.57","vol_ccy":"19213.657","vol_ccy_quote":"52816585.26803","confirm":1},{"ts":1790015400000,"open":"2749.94","high":"2750.1","low":"2743.26","close":"2746.81","volume":"129488.01","vol_ccy":"12948.801","vol_ccy_quote":"35575475.74168","confirm":1},{"ts":1790016300000,"open":"2746.81","high":"2756.79","low":"2746.04","close":"2756.75","volume":"157136.88","vol_ccy":"15713.688","vol_ccy_quote":"43258775.68118","confirm":1},{"ts":1790017200000,"open":"2756.76","high":"2760.42","low":"2753.66","close":"2759.43","volume":"195489.39","vol_ccy":"19548.939","vol_ccy_quote":"53897873.13253","confirm":1},{"ts":1790018100000,"open":"2759.44","high":"2773.1","low":"2758","close":"2764.38","volume":"520420.6","vol_ccy":"52042.06","vol_ccy_quote":"144001761.68339","confirm":1},{"ts":1790019000000,"open":"2764.39","high":"2775","low":"2761.15","close":"2763.4","volume":"413191.96","vol_ccy":"41319.196","vol_ccy_quote":"114394577.50096","confirm":1},{"ts":1790019900000,"open":"2763.41","high":"2765.71","low":"2754","close":"2760.45","volume":"193562.79","vol_ccy":"19356.279","vol_ccy_quote":"53425332.92458","confirm":1},{"ts":1790020800000,"open":"2760.45","high":"2773.48","low":"2760.45","close":"2769.97","volume":"224424.79","vol_ccy":"22442.479","vol_ccy_quote":"62140143.93459","confirm":1},{"ts":1790021700000,"open":"2769.96","high":"2806.96","low":"2769.19","close":"2803.4","volume":"1590169.04","vol_ccy":"159016.904","vol_ccy_quote":"444290988.63622","confirm":1},{"ts":1790022600000,"open":"2803.39","high":"2804.34","low":"2778.68","close":"2780.21","volume":"414762.43","vol_ccy":"41476.243","vol_ccy_quote":"115753703.26139","confirm":1},{"ts":1790023500000,"open":"2780.21","high":"2785.59","low":"2774.14","close":"2782.94","volume":"360670.77","vol_ccy":"36067.077","vol_ccy_quote":"100270577.65261","confirm":1},{"ts":1790024400000,"open":"2782.93","high":"2782.93","low":"2767.14","close":"2767.61","volume":"265711.06","vol_ccy":"26571.106","vol_ccy_quote":"73668362.39753","confirm":1},{"ts":1790025300000,"open":"2767.6","high":"2769.5","low":"2762.3","close":"2768.34","volume":"246302.73","vol_ccy":"24630.273","vol_ccy_quote":"68120867.10783","confirm":1},{"ts":1790026200000,"open":"2768.34","high":"2778.9","low":"2767.87","close":"2776.26","volume":"225069.47","vol_ccy":"22506.947","vol_ccy_quote":"62457788.62116","confirm":1},{"ts":1790027100000,"open":"2776.26","high":"2776.74","low":"2767","close":"2767.17","volume":"83015.71","vol_ccy":"8301.571","vol_ccy_quote":"23002116.7204","confirm":1},{"ts":1790028000000,"open":"2767.17","high":"2776.93","low":"2767.17","close":"2775.7","volume":"173626.92","vol_ccy":"17362.692","vol_ccy_quote":"48141707.2553","confirm":1},{"ts":1790028900000,"open":"2775.7","high":"2782.89","low":"2766.68","close":"2771.53","volume":"317806.89","vol_ccy":"31780.689","vol_ccy_quote":"88204572.75748","confirm":1},{"ts":1790029800000,"open":"2771.54","high":"2780.88","low":"2770.18","close":"2775.01","volume":"261614.74","vol_ccy":"26161.474","vol_ccy_quote":"72595939.78821","confirm":1},{"ts":1790030700000,"open":"2775","high":"2778.76","low":"2769.44","close":"2777.7","volume":"141524.64","vol_ccy":"14152.464","vol_ccy_quote":"39266515.02767","confirm":1},{"ts":1790031600000,"open":"2777.71","high":"2787.53","low":"2776.47","close":"2781.77","volume":"212560.86","vol_ccy":"21256.086","vol_ccy_quote":"59148838.92968","confirm":1},{"ts":1790032500000,"open":"2781.76","high":"2785.78","low":"2772.1","close":"2772.66","volume":"126003.95","vol_ccy":"12600.395","vol_ccy_quote":"34995012.95367","confirm":1},{"ts":1790033400000,"open":"2772.65","high":"2773.63","low":"2765.03","close":"2770.9","volume":"220934.13","vol_ccy":"22093.413","vol_ccy_quote":"61192088.54663","confirm":1},{"ts":1790034300000,"open":"2770.9","high":"2776.61","low":"2768.23","close":"2774.62","volume":"141061.28","vol_ccy":"14106.128","vol_ccy_quote":"39101134.47174","confirm":1},{"ts":1790035200000,"open":"2774.62","high":"2775.57","low":"2766.53","close":"2772.87","volume":"234626.61","vol_ccy":"23462.661","vol_ccy_quote":"65000067.55086","confirm":1},{"ts":1790036100000,"open":"2772.86","high":"2775.2","low":"2766.11","close":"2770.21","volume":"122210.36","vol_ccy":"12221.036","vol_ccy_quote":"33862447.40846","confirm":1},{"ts":1790037000000,"open":"2770.24","high":"2776.8","low":"2761.06","close":"2771.48","volume":"294227.86","vol_ccy":"29422.786","vol_ccy_quote":"81473282.75504","confirm":1},{"ts":1790037900000,"open":"2771.48","high":"2774.76","low":"2751.16","close":"2753.71","volume":"647851.55","vol_ccy":"64785.155","vol_ccy_quote":"178978836.6202","confirm":1},{"ts":1790038800000,"open":"2753.7","high":"2756","low":"2737.71","close":"2749.1","volume":"910170.09","vol_ccy":"91017.009","vol_ccy_quote":"250052911.68402","confirm":1},{"ts":1790039700000,"open":"2749.1","high":"2753.47","low":"2735.21","close":"2751.15","volume":"508622.7","vol_ccy":"50862.27","vol_ccy_quote":"139519638.11815","confirm":1},{"ts":1790040600000,"open":"2751.15","high":"2754.22","low":"2745.57","close":"2748.4","volume":"238783.63","vol_ccy":"23878.363","vol_ccy_quote":"65673854.13553","confirm":1},{"ts":1790041500000,"open":"2748.4","high":"2749.98","low":"2741.26","close":"2747.69","volume":"187071.39","vol_ccy":"18707.139","vol_ccy_quote":"51368288.30315","confirm":1},{"ts":1790042400000,"open":"2747.69","high":"2749.48","low":"2735.58","close":"2742.53","volume":"317023.91","vol_ccy":"31702.391","vol_ccy_quote":"86958801.54503","confirm":1},{"ts":1790043300000,"open":"2742.54","high":"2747.26","low":"2735.8","close":"2743.89","volume":"252185.15","vol_ccy":"25218.515","vol_ccy_quote":"69129130.57164","confirm":1},{"ts":1790044200000,"open":"2743.89","high":"2748","low":"2738.38","close":"2745.17","volume":"165818.68","vol_ccy":"16581.868","vol_ccy_quote":"45500842.44612","confirm":1},{"ts":1790045100000,"open":"2745.16","high":"2747","low":"2736.9","close":"2739.04","volume":"228924.25","vol_ccy":"22892.425","vol_ccy_quote":"62749486.57466","confirm":1},{"ts":1790046000000,"open":"2739.04","high":"2744","low":"2723.46","close":"2730.78","volume":"866982.24","vol_ccy":"86698.224","vol_ccy_quote":"236990850.42836","confirm":1},{"ts":1790046900000,"open":"2730.79","high":"2739.83","low":"2726.6","close":"2738.27","volume":"280249.58","vol_ccy":"28024.958","vol_ccy_quote":"76557401.23112","confirm":1},{"ts":1790047800000,"open":"2738.27","high":"2738.27","low":"2731.08","close":"2733.06","volume":"119289.56","vol_ccy":"11928.956","vol_ccy_quote":"32612263.60484","confirm":1},{"ts":1790048700000,"open":"2733.06","high":"2740","low":"2731.95","close":"2738.52","volume":"134397.41","vol_ccy":"13439.741","vol_ccy_quote":"36771344.00082","confirm":1},{"ts":1790049600000,"open":"2738.52","high":"2742.38","low":"2736.36","close":"2738.67","volume":"194954.95","vol_ccy":"19495.495","vol_ccy_quote":"53401159.68379","confirm":1},{"ts":1790050500000,"open":"2738.67","high":"2740.17","low":"2734.26","close":"2735.07","volume":"147145.28","vol_ccy":"14714.528","vol_ccy_quote":"40273373.37801","confirm":1},{"ts":1790051400000,"open":"2735.07","high":"2735.3","low":"2726","close":"2728.95","volume":"261779.87","vol_ccy":"26177.987","vol_ccy_quote":"71469558.04749","confirm":1},{"ts":1790052300000,"open":"2728.96","high":"2731.82","low":"2725.2","close":"2728.55","volume":"188812.45","vol_ccy":"18881.245","vol_ccy_quote":"51513085.95421","confirm":1},{"ts":1790053200000,"open":"2728.56","high":"2731","low":"2725.3","close":"2726.82","volume":"132545.61","vol_ccy":"13254.561","vol_ccy_quote":"36162581.9403","confirm":1},{"ts":1790054100000,"open":"2726.81","high":"2727.48","low":"2715.63","close":"2719.61","volume":"497660.05","vol_ccy":"49766.005","vol_ccy_quote":"135382124.49212","confirm":1},{"ts":1790055000000,"open":"2719.6","high":"2732.99","low":"2714.56","close":"2732.69","volume":"480054.38","vol_ccy":"48005.438","vol_ccy_quote":"130756750.90484","confirm":1},{"ts":1790055900000,"open":"2732.68","high":"2738.31","low":"2731.67","close":"2732.01","volume":"315571.24","vol_ccy":"31557.124","vol_ccy_quote":"86325427.39427","confirm":1},{"ts":1790056800000,"open":"2732.01","high":"2734.01","low":"2723.5","close":"2728.53","volume":"279897.68","vol_ccy":"27989.768","vol_ccy_quote":"76341811.01866","confirm":1},{"ts":1790057700000,"open":"2728.54","high":"2729.8","low":"2724.5","close":"2728.74","volume":"92359.93","vol_ccy":"9235.993","vol_ccy_quote":"25183227.39422","confirm":1},{"ts":1790058600000,"open":"2728.73","high":"2735.2","low":"2726.99","close":"2733.05","volume":"191177.64","vol_ccy":"19117.764","vol_ccy_quote":"52239120.92722","confirm":1},{"ts":1790059500000,"open":"2733.05","high":"2734.33","low":"2728","close":"2729.15","volume":"115781.48","vol_ccy":"11578.148","vol_ccy_quote":"31623970.4505","confirm":1},{"ts":1790060400000,"open":"2729.16","high":"2733.5","low":"2726.59","close":"2731.45","volume":"96913.73","vol_ccy":"9691.373","vol_ccy_quote":"26459456.91695","confirm":1},{"ts":1790061300000,"open":"2731.46","high":"2732.27","low":"2722.51","close":"2726.61","volume":"189188.28","vol_ccy":"18918.828","vol_ccy_quote":"51572799.33542","confirm":1},{"ts":1790062200000,"open":"2726.61","high":"2727.38","low":"2721.52","close":"2724.78","volume":"138458.04","vol_ccy":"13845.804","vol_ccy_quote":"37714488.62654","confirm":1},{"ts":1790063100000,"open":"2724.78","high":"2725.67","low":"2722","close":"2725.47","volume":"105256.3","vol_ccy":"10525.63","vol_ccy_quote":"28666313.39831","confirm":1},{"ts":1790064000000,"open":"2725.48","high":"2732.67","low":"2724.91","close":"2731.48","volume":"254494.97","vol_ccy":"25449.497","vol_ccy_quote":"69469877.22799","confirm":1},{"ts":1790064900000,"open":"2731.48","high":"2734.01","low":"2722.73","close":"2723.41","volume":"162630.93","vol_ccy":"16263.093","vol_ccy_quote":"44367623.7133","confirm":1},{"ts":1790065800000,"open":"2723.41","high":"2746.12","low":"2720.41","close":"2745.15","volume":"577576.6","vol_ccy":"57757.66","vol_ccy_quote":"158086370.16331","confirm":1},{"ts":1790066700000,"open":"2745.15","high":"2755","low":"2742.8","close":"2747.51","volume":"664014.74","vol_ccy":"66401.474","vol_ccy_quote":"182571839.23434","confirm":1},{"ts":1790067600000,"open":"2747.5","high":"2748.89","low":"2728.6","close":"2738","volume":"561714.18","vol_ccy":"56171.418","vol_ccy_quote":"153723438.69865","confirm":1},{"ts":1790068500000,"open":"2738","high":"2741.36","low":"2735","close":"2738.25","volume":"179128.93","vol_ccy":"17912.893","vol_ccy_quote":"49051164.31645","confirm":1},{"ts":1790069400000,"open":"2738.24","high":"2744.96","low":"2736","close":"2742.93","volume":"173367.94","vol_ccy":"17336.794","vol_ccy_quote":"47527256.30991","confirm":1},{"ts":1790070300000,"open":"2742.94","high":"2753.7","low":"2741.83","close":"2749.6","volume":"298084.65","vol_ccy":"29808.465","vol_ccy_quote":"81919119.59449","confirm":1},{"ts":1790071200000,"open":"2749.6","high":"2751","low":"2743.6","close":"2744.82","volume":"152786.18","vol_ccy":"15278.618","vol_ccy_quote":"41966858.52813","confirm":1},{"ts":1790072100000,"open":"2744.83","high":"2748.85","low":"2736.72","close":"2738.78","volume":"155576.5","vol_ccy":"15557.65","vol_ccy_quote":"42653745.86787","confirm":1},{"ts":1790073000000,"open":"2738.78","high":"2741.49","low":"2734","close":"2739.73","volume":"207784.24","vol_ccy":"20778.424","vol_ccy_quote":"56895281.45407","confirm":1},{"ts":1790073900000,"open":"2739.74","high":"2744.57","low":"2738.19","close":"2741.13","volume":"66010.04","vol_ccy":"6601.004","vol_ccy_quote":"18098877.28292","confirm":1},{"ts":1790074800000,"open":"2741.14","high":"2744.14","low":"2733.56","close":"2740.12","volume":"155170.68","vol_ccy":"15517.068","vol_ccy_quote":"42508313.33019","confirm":1},{"ts":1790075700000,"open":"2740.13","high":"2745.3","low":"2738","close":"2738.45","volume":"96448.3","vol_ccy":"9644.83","vol_ccy_quote":"26445131.47866","confirm":1},{"ts":1790076600000,"open":"2738.46","high":"2746.7","low":"2737","close":"2744.84","volume":"93439.07","vol_ccy":"9343.907","vol_ccy_quote":"25630703.10358","confirm":1},{"ts":1790077500000,"open":"2744.85","high":"2746.74","low":"2737","close":"2741.17","volume":"162319.24","vol_ccy":"16231.924","vol_ccy_quote":"44494696.12241","confirm":1},{"ts":1790078400000,"open":"2741.16","high":"2745.5","low":"2740","close":"2740.55","volume":"120856.13","vol_ccy":"12085.613","vol_ccy_quote":"33151204.28065","confirm":1},{"ts":1790079300000,"open":"2740.54","high":"2747.79","low":"2735.1","close":"2747.79","volume":"237690.06","vol_ccy":"23769.006","vol_ccy_quote":"65138473.53664","confirm":1},{"ts":1790080200000,"open":"2747.8","high":"2751.8","low":"2745.83","close":"2748.15","volume":"224797.41","vol_ccy":"22479.741","vol_ccy_quote":"61789453.1596","confirm":1},{"ts":1790081100000,"open":"2748.15","high":"2756.98","low":"2748.15","close":"2755.83","volume":"338510.97","vol_ccy":"33851.097","vol_ccy_quote":"93179925.1489","confirm":1},{"ts":1790082000000,"open":"2755.82","high":"2763.99","low":"2753.71","close":"2755.2","volume":"464958.42","vol_ccy":"46495.842","vol_ccy_quote":"128301629.87309","confirm":1},{"ts":1790082900000,"open":"2755.2","high":"2755.7","low":"2739.43","close":"2743.16","volume":"381360.44","vol_ccy":"38136.044","vol_ccy_quote":"104730423.52901","confirm":1},{"ts":1790083800000,"open":"2743.16","high":"2759.97","low":"2737.73","close":"2750.06","volume":"779865.35","vol_ccy":"77986.535","vol_ccy_quote":"214369809.53491","confirm":1},{"ts":1790084700000,"open":"2750.06","high":"2759","low":"2746.23","close":"2758.02","volume":"405561.25","vol_ccy":"40556.125","vol_ccy_quote":"111710246.59755","confirm":1},{"ts":1790085600000,"open":"2758.02","high":"2759.02","low":"2747.5","close":"2755.87","volume":"413887.69","vol_ccy":"41388.769","vol_ccy_quote":"113967965.88639","confirm":1},{"ts":1790086500000,"open":"2755.87","high":"2756.32","low":"2738.5","close":"2738.94","volume":"385134.25","vol_ccy":"38513.425","vol_ccy_quote":"105724497.33169","confirm":1},{"ts":1790087400000,"open":"2738.93","high":"2738.94","low":"2714.02","close":"2726.28","volume":"1444938.04","vol_ccy":"144493.804","vol_ccy_quote":"393884134.97244","confirm":1},{"ts":1790088300000,"open":"2726.28","high":"2742.08","low":"2726.27","close":"2741.27","volume":"567858.46","vol_ccy":"56785.846","vol_ccy_quote":"155244182.46512","confirm":1},{"ts":1790089200000,"open":"2741.28","high":"2747.77","low":"2738.4","close":"2744.41","volume":"483782.58","vol_ccy":"48378.258","vol_ccy_quote":"132701199.10325","confirm":1},{"ts":1790090100000,"open":"2744.41","high":"2746.75","low":"2735.43","close":"2742.5","volume":"254564.98","vol_ccy":"25456.498","vol_ccy_quote":"69780908.94911","confirm":1},{"ts":1790091000000,"open":"2742.5","high":"2750.81","low":"2739.47","close":"2749.05","volume":"326815.15","vol_ccy":"32681.515","vol_ccy_quote":"89737362.48632","confirm":1},{"ts":1790091900000,"open":"2749.04","high":"2755","low":"2741","close":"2742.75","volume":"306537.09","vol_ccy":"30653.709","vol_ccy_quote":"84224673.67563","confirm":1},{"ts":1790092800000,"open":"2742.75","high":"2747.11","low":"2730.4","close":"2731.68","volume":"462544.46","vol_ccy":"46254.446","vol_ccy_quote":"126686144.70585","confirm":1},{"ts":1790093700000,"open":"2731.67","high":"2736.31","low":"2728.01","close":"2730.87","volume":"307224.2","vol_ccy":"30722.42","vol_ccy_quote":"83927740.69469","confirm":1},{"ts":1790094600000,"open":"2730.87","high":"2738.83","low":"2729.39","close":"2736.65","volume":"170528.21","vol_ccy":"17052.821","vol_ccy_quote":"46639590.07459","confirm":1},{"ts":1790095500000,"open":"2736.64","high":"2749.74","low":"2734.34","close":"2744.57","volume":"368441.36","vol_ccy":"36844.136","vol_ccy_quote":"101147127.23855","confirm":1},{"ts":1790096400000,"open":"2744.57","high":"2748.75","low":"2742.31","close":"2746.09","volume":"199404.44","vol_ccy":"19940.444","vol_ccy_quote":"54751873.40332","confirm":1},{"ts":1790097300000,"open":"2746.09","high":"2752.01","low":"2743.04","close":"2752.01","volume":"212891.81","vol_ccy":"21289.181","vol_ccy_quote":"58502157.49965","confirm":1},{"ts":1790098200000,"open":"2752.01","high":"2759.04","low":"2748.51","close":"2749.73","volume":"357872.36","vol_ccy":"35787.236","vol_ccy_quote":"98543603.22836","confirm":1},{"ts":1790099100000,"open":"2749.74","high":"2756.59","low":"2746.25","close":"2752.44","volume":"196115.55","vol_ccy":"19611.555","vol_ccy_quote":"53943995.66742","confirm":1},{"ts":1790100000000,"open":"2752.45","high":"2754.18","low":"2746.56","close":"2751.35","volume":"166847.73","vol_ccy":"16684.773","vol_ccy_quote":"45884761.09378","confirm":1},{"ts":1790100900000,"open":"2751.35","high":"2755.46","low":"2742.11","close":"2742.29","volume":"232972.42","vol_ccy":"23297.242","vol_ccy_quote":"64009157.89094","confirm":1},{"ts":1790101800000,"open":"2742.29","high":"2750","low":"2741.57","close":"2747.1","volume":"178318.58","vol_ccy":"17831.858","vol_ccy_quote":"48977245.78956","confirm":1},{"ts":1790102700000,"open":"2747.11","high":"2752.5","low":"2747.1","close":"2751.15","volume":"112130.05","vol_ccy":"11213.005","vol_ccy_quote":"30836929.31335","confirm":1},{"ts":1790103600000,"open":"2751.14","high":"2756.74","low":"2750.77","close":"2754.75","volume":"192936.52","vol_ccy":"19293.652","vol_ccy_quote":"53147075.43952","confirm":1},{"ts":1790104500000,"open":"2754.75","high":"2762.5","low":"2754.75","close":"2762.32","volume":"254362.7","vol_ccy":"25436.27","vol_ccy_quote":"70184498.89809","confirm":1},{"ts":1790105400000,"open":"2762.31","high":"2762.32","low":"2748.12","close":"2752.5","volume":"289241.96","vol_ccy":"28924.196","vol_ccy_quote":"79662046.93089","confirm":1},{"ts":1790106300000,"open":"2752.51","high":"2754.16","low":"2743.31","close":"2750.18","volume":"235786.73","vol_ccy":"23578.673","vol_ccy_quote":"64785077.16792","confirm":1},{"ts":1790107200000,"open":"2750.17","high":"2751.26","low":"2746.1","close":"2748.79","volume":"137553.38","vol_ccy":"13755.338","vol_ccy_quote":"37812052.05415","confirm":1},{"ts":1790108100000,"open":"2748.79","high":"2757.33","low":"2747.53","close":"2756.06","volume":"144993.92","vol_ccy":"14499.392","vol_ccy_quote":"39912776.51809","confirm":1},{"ts":1790109000000,"open":"2756.07","high":"2756.07","low":"2751","close":"2752.3","volume":"78347.45","vol_ccy":"7834.745","vol_ccy_quote":"21570251.70295","confirm":1},{"ts":1790109900000,"open":"2752.29","high":"2752.5","low":"2747.42","close":"2750.46","volume":"120636.94","vol_ccy":"12063.694","vol_ccy_quote":"33175767.92369","confirm":1},{"ts":1790110800000,"open":"2750.46","high":"2753.37","low":"2745.79","close":"2747.22","volume":"118551.15","vol_ccy":"11855.115","vol_ccy_quote":"32597820.27957","confirm":1},{"ts":1790111700000,"open":"2747.21","high":"2749.4","low":"2746.18","close":"2748.42","volume":"45327.54","vol_ccy":"4532.754","vol_ccy_quote":"12455337.06124","confirm":1},{"ts":1790112600000,"open":"2748.43","high":"2751","low":"2745.5","close":"2746.23","volume":"101468.08","vol_ccy":"10146.808","vol_ccy_quote":"27885684.50664","confirm":1},{"ts":1790113500000,"open":"2746.23","high":"2750.59","low":"2746.11","close":"2746.18","volume":"58833.97","vol_ccy":"5883.397","vol_ccy_quote":"16171268.59621","confirm":1},{"ts":1790114400000,"open":"2746.18","high":"2749.84","low":"2735.22","close":"2738.51","volume":"251826.63","vol_ccy":"25182.663","vol_ccy_quote":"69022212.41301","confirm":1},{"ts":1790115300000,"open":"2738.51","high":"2747.34","low":"2737.53","close":"2745.31","volume":"109635.48","vol_ccy":"10963.548","vol_ccy_quote":"30083882.90107","confirm":1},{"ts":1790116200000,"open":"2745.3","high":"2757.78","low":"2745.3","close":"2756.86","volume":"182469.06","vol_ccy":"18246.906","vol_ccy_quote":"50221774.63251","confirm":1},{"ts":1790117100000,"open":"2756.86","high":"2759.56","low":"2751.72","close":"2752.03","volume":"171863.86","vol_ccy":"17186.386","vol_ccy_quote":"47379948.82789","confirm":1},{"ts":1790118000000,"open":"2752.03","high":"2776.33","low":"2752.02","close":"2765.72","volume":"595428.61","vol_ccy":"59542.861","vol_ccy_quote":"164747867.72897","confirm":1},{"ts":1790118900000,"open":"2765.73","high":"2768.06","low":"2755.03","close":"2756.71","volume":"192684.22","vol_ccy":"19268.422","vol_ccy_quote":"53216817.76012","confirm":1},{"ts":1790119800000,"open":"2756.71","high":"2758.55","low":"2748","close":"2752.76","volume":"249134.03","vol_ccy":"24913.403","vol_ccy_quote":"68560812.54685","confirm":1},{"ts":1790120700000,"open":"2752.76","high":"2755.13","low":"2750.05","close":"2752.68","volume":"111049.16","vol_ccy":"11104.916","vol_ccy_quote":"30574476.05065","confirm":1},{"ts":1790121600000,"open":"2752.68","high":"2757.76","low":"2748.73","close":"2756.87","volume":"149167.76","vol_ccy":"14916.776","vol_ccy_quote":"41055201.26724","confirm":1},{"ts":1790122500000,"open":"2756.87","high":"2760.5","low":"2755.34","close":"2756.99","volume":"148506.24","vol_ccy":"14850.624","vol_ccy_quote":"40959713.06504","confirm":1},{"ts":1790123400000,"open":"2756.99","high":"2766","low":"2756.99","close":"2760.17","volume":"363296.07","vol_ccy":"36329.607","vol_ccy_quote":"100351337.34591","confirm":1},{"ts":1790124300000,"open":"2760.18","high":"2762.8","low":"2758.47","close":"2759.09","volume":"91889.1","vol_ccy":"9188.91","vol_ccy_quote":"25367848.056","confirm":1},{"ts":1790125200000,"open":"2759.09","high":"2774.38","low":"2758.5","close":"2769.28","volume":"302997.55","vol_ccy":"30299.755","vol_ccy_quote":"83853098.29819","confirm":1},{"ts":1790126100000,"open":"2769.27","high":"2771","low":"2764.69","close":"2766.02","volume":"178856.54","vol_ccy":"17885.654","vol_ccy_quote":"49512014.43422","confirm":1},{"ts":1790127000000,"open":"2766.01","high":"2767","low":"2751.24","close":"2751.24","volume":"239321.73","vol_ccy":"23932.173","vol_ccy_quote":"65991183.09377","confirm":1},{"ts":1790127900000,"open":"2751.25","high":"2753.2","low":"2744.42","close":"2752.77","volume":"291800.89","vol_ccy":"29180.089","vol_ccy_quote":"80218715.46782","confirm":1},{"ts":1790128800000,"open":"2752.78","high":"2753.43","low":"2744.53","close":"2751.41","volume":"134626.89","vol_ccy":"13462.689","vol_ccy_quote":"37014409.57993","confirm":1},{"ts":1790129700000,"open":"2751.41","high":"2760.7","low":"2750.57","close":"2757.81","volume":"164531.79","vol_ccy":"16453.179","vol_ccy_quote":"45355206.83105","confirm":1},{"ts":1790130600000,"open":"2757.81","high":"2758.84","low":"2755.18","close":"2756.31","volume":"72327.8","vol_ccy":"7232.78","vol_ccy_quote":"19942279.89192","confirm":1},{"ts":1790131500000,"open":"2756.32","high":"2761.99","low":"2756.26","close":"2761.02","volume":"89763.89","vol_ccy":"8976.389","vol_ccy_quote":"24765940.67125","confirm":1},{"ts":1790132400000,"open":"2761.03","high":"2764.23","low":"2756.88","close":"2763.85","volume":"127030.08","vol_ccy":"12703.008","vol_ccy_quote":"35071874.16104","confirm":1},{"ts":1790133300000,"open":"2763.85","high":"2773.7","low":"2762","close":"2767.19","volume":"256611.93","vol_ccy":"25661.193","vol_ccy_quote":"71038821.22288","confirm":1},{"ts":1790134200000,"open":"2767.19","high":"2783.74","low":"2764.48","close":"2781.68","volume":"602198.63","vol_ccy":"60219.863","vol_ccy_quote":"167177834.13055","confirm":1},{"ts":1790135100000,"open":"2781.69","high":"2781.89","low":"2772","close":"2772.88","volume":"252749.02","vol_ccy":"25274.902","vol_ccy_quote":"70166343.11543","confirm":1},{"ts":1790136000000,"open":"2772.88","high":"2779.81","low":"2766.23","close":"2775.79","volume":"289307.99","vol_ccy":"28930.799","vol_ccy_quote":"80216104.88105","confirm":1},{"ts":1790136900000,"open":"2775.8","high":"2787.83","low":"2772.8","close":"2778.53","volume":"534115.32","vol_ccy":"53411.532","vol_ccy_quote":"148582843.31509","confirm":1},{"ts":1790137800000,"open":"2778.54","high":"2785.5","low":"2778.37","close":"2780.01","volume":"205858.14","vol_ccy":"20585.814","vol_ccy_quote":"57272797.10318","confirm":1},{"ts":1790138700000,"open":"2780","high":"2783.5","low":"2778","close":"2778.18","volume":"207530.06","vol_ccy":"20753.006","vol_ccy_quote":"57702586.83788","confirm":1},{"ts":1790139600000,"open":"2778.19","high":"2778.98","low":"2767","close":"2769.63","volume":"341896.15","vol_ccy":"34189.615","vol_ccy_quote":"94733591.11737","confirm":1},{"ts":1790140500000,"open":"2769.63","high":"2772.21","low":"2764.14","close":"2764.82","volume":"227187.15","vol_ccy":"22718.715","vol_ccy_quote":"62870456.2747","confirm":1},{"ts":1790141400000,"open":"2764.81","high":"2769.95","low":"2763.2","close":"2767.08","volume":"190621.39","vol_ccy":"19062.139","vol_ccy_quote":"52724503.19042","confirm":1},{"ts":1790142300000,"open":"2767.08","high":"2769.18","low":"2754.01","close":"2756.61","volume":"394648.63","vol_ccy":"39464.863","vol_ccy_quote":"108922858.84398","confirm":1},{"ts":1790143200000,"open":"2756.6","high":"2758.96","low":"2753.22","close":"2758.95","volume":"269865.74","vol_ccy":"26986.574","vol_ccy_quote":"74378152.88673","confirm":1},{"ts":1790144100000,"open":"2758.95","high":"2761.1","low":"2754.8","close":"2754.8","volume":"226111","vol_ccy":"22611.1","vol_ccy_quote":"62358187.97326","confirm":1},{"ts":1790145000000,"open":"2754.81","high":"2758.95","low":"2752.02","close":"2758.34","volume":"146007.22","vol_ccy":"14600.722","vol_ccy_quote":"40238801.43171","confirm":1},{"ts":1790145900000,"open":"2758.33","high":"2758.34","low":"2750.75","close":"2753.3","volume":"169615.54","vol_ccy":"16961.554","vol_ccy_quote":"46704447.19561","confirm":1},{"ts":1790146800000,"open":"2753.31","high":"2753.31","low":"2745.55","close":"2747.39","volume":"385128.38","vol_ccy":"38512.838","vol_ccy_quote":"105854223.95444","confirm":1},{"ts":1790147700000,"open":"2747.39","high":"2752.03","low":"2745.99","close":"2750.74","volume":"184712.21","vol_ccy":"18471.221","vol_ccy_quote":"50778695.72711","confirm":1},{"ts":1790148600000,"open":"2750.75","high":"2751.29","low":"2732.81","close":"2738.5","volume":"532529.95","vol_ccy":"53252.995","vol_ccy_quote":"145955466.58236","confirm":1},{"ts":1790149500000,"open":"2738.5","high":"2745.39","low":"2736.71","close":"2741.95","volume":"283737.26","vol_ccy":"28373.726","vol_ccy_quote":"77793372.10435","confirm":1},{"ts":1790150400000,"open":"2741.96","high":"2746.8","low":"2737.25","close":"2743.72","volume":"251528.26","vol_ccy":"25152.826","vol_ccy_quote":"68984773.05556","confirm":1},{"ts":1790151300000,"open":"2743.73","high":"2749.54","low":"2743.73","close":"2744.3","volume":"182294.26","vol_ccy":"18229.426","vol_ccy_quote":"50074635.40125","confirm":1},{"ts":1790152200000,"open":"2744.3","high":"2746.79","low":"2741.52","close":"2741.84","volume":"109001.45","vol_ccy":"10900.145","vol_ccy_quote":"29909729.97349","confirm":1},{"ts":1790153100000,"open":"2741.85","high":"2741.85","low":"2725","close":"2734.28","volume":"718600.92","vol_ccy":"71860.092","vol_ccy_quote":"196292847.88915","confirm":1},{"ts":1790154000000,"open":"2734.28","high":"2741.14","low":"2734.2","close":"2738.43","volume":"253684.88","vol_ccy":"25368.488","vol_ccy_quote":"69459786.15245","confirm":1},{"ts":1790154900000,"open":"2738.42","high":"2742.57","low":"2734.72","close":"2737.35","volume":"247263.98","vol_ccy":"24726.398","vol_ccy_quote":"67712107.2294","confirm":1},{"ts":1790155800000,"open":"2737.34","high":"2738.95","low":"2733.99","close":"2735.15","volume":"102212.21","vol_ccy":"10221.221","vol_ccy_quote":"27964907.1272","confirm":1},{"ts":1790156700000,"open":"2735.15","high":"2737.55","low":"2730.1","close":"2732.75","volume":"273022.34","vol_ccy":"27302.234","vol_ccy_quote":"74636218.07535","confirm":1},{"ts":1790157600000,"open":"2732.75","high":"2736","low":"2730.81","close":"2732.43","volume":"137272.32","vol_ccy":"13727.232","vol_ccy_quote":"37517992.02532","confirm":1},{"ts":1790158500000,"open":"2732.43","high":"2732.43","low":"2724.62","close":"2731.78","volume":"341723.48","vol_ccy":"34172.348","vol_ccy_quote":"93230774.42427","confirm":1},{"ts":1790159400000,"open":"2731.78","high":"2736.76","low":"2728.35","close":"2735.99","volume":"204065.91","vol_ccy":"20406.591","vol_ccy_quote":"55780547.45171","confirm":1},{"ts":1790160300000,"open":"2736","high":"2737.64","low":"2728.89","close":"2737.01","volume":"172211.28","vol_ccy":"17221.128","vol_ccy_quote":"47075926.49336","confirm":1},{"ts":1790161200000,"open":"2737","high":"2738.56","low":"2730.09","close":"2732.37","volume":"195279.81","vol_ccy":"19527.981","vol_ccy_quote":"53393385.60808","confirm":1},{"ts":1790162100000,"open":"2732.37","high":"2732.67","low":"2718.18","close":"2720.7","volume":"477802.08","vol_ccy":"47780.208","vol_ccy_quote":"130097993.77422","confirm":1},{"ts":1790163000000,"open":"2720.7","high":"2724.68","low":"2715","close":"2718.3","volume":"509977.97","vol_ccy":"50997.797","vol_ccy_quote":"138641066.75971","confirm":1},{"ts":1790163900000,"open":"2718.3","high":"2728.3","low":"2718","close":"2726.93","volume":"256443.55","vol_ccy":"25644.355","vol_ccy_quote":"69860212.14026","confirm":1},{"ts":1790164800000,"open":"2726.92","high":"2729.47","low":"2718.93","close":"2721.1","volume":"270988.57","vol_ccy":"27098.857","vol_ccy_quote":"73807151.17059","confirm":1},{"ts":1790165700000,"open":"2721.1","high":"2726.5","low":"2709.02","close":"2721.69","volume":"793486.47","vol_ccy":"79348.647","vol_ccy_quote":"215558887.03399","confirm":1},{"ts":1790166600000,"open":"2721.68","high":"2727","low":"2721.3","close":"2721.32","volume":"176768.04","vol_ccy":"17676.804","vol_ccy_quote":"48150287.43064","confirm":1},{"ts":1790167500000,"open":"2721.32","high":"2723.08","low":"2716.51","close":"2721.14","volume":"138170.52","vol_ccy":"13817.052","vol_ccy_quote":"37581659.48391","confirm":1},{"ts":1790168400000,"open":"2721.14","high":"2721.97","low":"2705.78","close":"2708.32","volume":"621094.21","vol_ccy":"62109.421","vol_ccy_quote":"168354676.61405","confirm":1},{"ts":1790169300000,"open":"2708.32","high":"2716.47","low":"2708.06","close":"2714.6","volume":"275157.32","vol_ccy":"27515.732","vol_ccy_quote":"74660346.21732","confirm":1},{"ts":1790170200000,"open":"2714.6","high":"2722.81","low":"2710.43","close":"2719.55","volume":"508176.98","vol_ccy":"50817.698","vol_ccy_quote":"138088354.69615","confirm":1},{"ts":1790171100000,"open":"2719.54","high":"2720.04","low":"2707.19","close":"2714.87","volume":"361945.18","vol_ccy":"36194.518","vol_ccy_quote":"98169439.5292","confirm":1},{"ts":1790172000000,"open":"2714.87","high":"2722.42","low":"2653.27","close":"2674.46","volume":"3806989.13","vol_ccy":"380698.913","vol_ccy_quote":"1021392673.79603","confirm":1},{"ts":1790172900000,"open":"2674.46","high":"2675.64","low":"2645.01","close":"2650.81","volume":"2320653","vol_ccy":"232065.3","vol_ccy_quote":"616465981.01684","confirm":1},{"ts":1790173800000,"open":"2650.81","high":"2671.19","low":"2646.18","close":"2667.6","volume":"1006650.83","vol_ccy":"100665.083","vol_ccy_quote":"267952829.9191","confirm":1},{"ts":1790174700000,"open":"2667.59","high":"2678.34","low":"2660.01","close":"2674.98","volume":"750099.79","vol_ccy":"75009.979","vol_ccy_quote":"200244646.98316","confirm":1},{"ts":1790175600000,"open":"2674.97","high":"2681.97","low":"2672.13","close":"2678","volume":"470848.75","vol_ccy":"47084.875","vol_ccy_quote":"126058014.62819","confirm":1},{"ts":1790176500000,"open":"2678","high":"2683.64","low":"2672.8","close":"2672.81","volume":"339273.42","vol_ccy":"33927.342","vol_ccy_quote":"90862169.39628","confirm":1},{"ts":1790177400000,"open":"2672.81","high":"2674.15","low":"2659.3","close":"2663.95","volume":"755550.22","vol_ccy":"75555.022","vol_ccy_quote":"201346477.17373","confirm":1},{"ts":1790178300000,"open":"2663.95","high":"2665.74","low":"2653.01","close":"2654.91","volume":"548683.88","vol_ccy":"54868.388","vol_ccy_quote":"145810721.72399","confirm":1},{"ts":1790179200000,"open":"2654.92","high":"2664.34","low":"2633.33","close":"2662.37","volume":"1748745.44","vol_ccy":"174874.544","vol_ccy_quote":"462964152.50657","confirm":1},{"ts":1790180100000,"open":"2662.37","high":"2665","low":"2657.18","close":"2661.81","volume":"292874.3","vol_ccy":"29287.43","vol_ccy_quote":"77946066.0854","confirm":1},{"ts":1790181000000,"open":"2661.81","high":"2666.94","low":"2654.82","close":"2662.65","volume":"369231.25","vol_ccy":"36923.125","vol_ccy_quote":"98289706.93293","confirm":1},{"ts":1790181900000,"open":"2662.64","high":"2665.8","low":"2653.1","close":"2659.69","volume":"261369.13","vol_ccy":"26136.913","vol_ccy_quote":"69465085.94462","confirm":1},{"ts":1790182800000,"open":"2659.69","high":"2666.12","low":"2645.62","close":"2650.83","volume":"407877.79","vol_ccy":"40787.779","vol_ccy_quote":"108211071.28365","confirm":1},{"ts":1790183700000,"open":"2650.83","high":"2667.53","low":"2649.01","close":"2661.33","volume":"342596.67","vol_ccy":"34259.667","vol_ccy_quote":"91184548.31031","confirm":1},{"ts":1790184600000,"open":"2661.32","high":"2668.98","low":"2656.33","close":"2665.64","volume":"223515.96","vol_ccy":"22351.596","vol_ccy_quote":"59494388.48664","confirm":1},{"ts":1790185500000,"open":"2665.64","high":"2669.9","low":"2663.9","close":"2666.71","volume":"152373.47","vol_ccy":"15237.347","vol_ccy_quote":"40632086.03939","confirm":1},{"ts":1790186400000,"open":"2666.7","high":"2667.39","low":"2660.41","close":"2661.79","volume":"164711.71","vol_ccy":"16471.171","vol_ccy_quote":"43883685.16198","confirm":1},{"ts":1790187300000,"open":"2661.79","high":"2663.7","low":"2658.23","close":"2660.32","volume":"124022.98","vol_ccy":"12402.298","vol_ccy_quote":"33000308.77806","confirm":1},{"ts":1790188200000,"open":"2660.31","high":"2663.64","low":"2658.19","close":"2663.06","volume":"85125","vol_ccy":"8512.5","vol_ccy_quote":"22644817.67398","confirm":1},{"ts":1790189100000,"open":"2663.05","high":"2671.64","low":"2661.5","close":"2667.66","volume":"245488","vol_ccy":"24548.8","vol_ccy_quote":"65490049.78885","confirm":1},{"ts":1790190000000,"open":"2667.66","high":"2670.61","low":"2662.9","close":"2667.19","volume":"131766.08","vol_ccy":"13176.608","vol_ccy_quote":"35131783.92563","confirm":1},{"ts":1790190900000,"open":"2667.2","high":"2673.98","low":"2663.8","close":"2672","volume":"135747.17","vol_ccy":"13574.717","vol_ccy_quote":"36248788.78253","confirm":1},{"ts":1790191800000,"open":"2672","high":"2677.66","low":"2670.81","close":"2672.39","volume":"216219.67","vol_ccy":"21621.967","vol_ccy_quote":"57808679.27972","confirm":1},{"ts":1790192700000,"open":"2672.39","high":"2679.95","low":"2672.04","close":"2677.21","volume":"179742.45","vol_ccy":"17974.245","vol_ccy_quote":"48102484.09665","confirm":1},{"ts":1790193600000,"open":"2677.21","high":"2678.37","low":"2669.29","close":"2670.91","volume":"160490.11","vol_ccy":"16049.011","vol_ccy_quote":"42896321.30138","confirm":1},{"ts":1790194500000,"open":"2670.91","high":"2674.69","low":"2667.75","close":"2669.77","volume":"58478.56","vol_ccy":"5847.856","vol_ccy_quote":"15616910.82546","confirm":1},{"ts":1790195400000,"open":"2669.77","high":"2674.88","low":"2669.77","close":"2674.37","volume":"50252.69","vol_ccy":"5025.269","vol_ccy_quote":"13429474.77086","confirm":1},{"ts":1790196300000,"open":"2674.38","high":"2674.88","low":"2668.81","close":"2669.88","volume":"75690.12","vol_ccy":"7569.012","vol_ccy_quote":"20214931.36372","confirm":1},{"ts":1790197200000,"open":"2669.88","high":"2673","low":"2666.56","close":"2672.56","volume":"198975.33","vol_ccy":"19897.533","vol_ccy_quote":"53139540.79839","confirm":1},{"ts":1790198100000,"open":"2672.56","high":"2674.7","low":"2670.38","close":"2673.39","volume":"92903.63","vol_ccy":"9290.363","vol_ccy_quote":"24828574.08348","confirm":1},{"ts":1790199000000,"open":"2673.39","high":"2677.48","low":"2673.39","close":"2676.76","volume":"99300.71","vol_ccy":"9930.071","vol_ccy_quote":"26572959.45504","confirm":1},{"ts":1790199900000,"open":"2676.76","high":"2678","low":"2675.57","close":"2676.22","volume":"94015.07","vol_ccy":"9401.507","vol_ccy_quote":"25163863.20236","confirm":1},{"ts":1790200800000,"open":"2676.22","high":"2697.72","low":"2675.08","close":"2688.54","volume":"671112.56","vol_ccy":"67111.256","vol_ccy_quote":"180439241.95751","confirm":1},{"ts":1790201700000,"open":"2688.53","high":"2692","low":"2685.75","close":"2685.94","volume":"136890.02","vol_ccy":"13689.002","vol_ccy_quote":"36795923.79723","confirm":1},{"ts":1790202600000,"open":"2685.93","high":"2685.94","low":"2681.41","close":"2684.51","volume":"91151.83","vol_ccy":"9115.183","vol_ccy_quote":"24459497.53795","confirm":1},{"ts":1790203500000,"open":"2684.51","high":"2692.59","low":"2684.5","close":"2689.2","volume":"210813.36","vol_ccy":"21081.336","vol_ccy_quote":"56709088.46026","confirm":1},{"ts":1790204400000,"open":"2689.2","high":"2690","low":"2685","close":"2685.06","volume":"74435.15","vol_ccy":"7443.515","vol_ccy_quote":"20002079.14313","confirm":1},{"ts":1790205300000,"open":"2685.06","high":"2686.42","low":"2682.57","close":"2682.95","volume":"88115.4","vol_ccy":"8811.54","vol_ccy_quote":"23656731.79561","confirm":1},{"ts":1790206200000,"open":"2682.96","high":"2685","low":"2680.19","close":"2680.74","volume":"78153.59","vol_ccy":"7815.359","vol_ccy_quote":"20964034.72423","confirm":1},{"ts":1790207100000,"open":"2680.75","high":"2684.86","low":"2680.14","close":"2683.52","volume":"61662.61","vol_ccy":"6166.261","vol_ccy_quote":"16543951.21196","confirm":1},{"ts":1790208000000,"open":"2683.52","high":"2687.98","low":"2681.37","close":"2684.51","volume":"111618.92","vol_ccy":"11161.892","vol_ccy_quote":"29966420.54386","confirm":1},{"ts":1790208900000,"open":"2684.51","high":"2689.77","low":"2684.47","close":"2687.53","volume":"89855.75","vol_ccy":"8985.575","vol_ccy_quote":"24144723.95958","confirm":1},{"ts":1790209800000,"open":"2687.54","high":"2691.22","low":"2682.03","close":"2684.45","volume":"120486.43","vol_ccy":"12048.643","vol_ccy_quote":"32368231.06346","confirm":1},{"ts":1790210700000,"open":"2684.45","high":"2684.45","low":"2677.2","close":"2681.36","volume":"147735.88","vol_ccy":"14773.588","vol_ccy_quote":"39600254.75601","confirm":1},{"ts":1790211600000,"open":"2681.37","high":"2685.11","low":"2678.76","close":"2682.35","volume":"111503.05","vol_ccy":"11150.305","vol_ccy_quote":"29899583.05409","confirm":1},{"ts":1790212500000,"open":"2682.35","high":"2683.5","low":"2677.64","close":"2681.37","volume":"98046.12","vol_ccy":"9804.612","vol_ccy_quote":"26280960.84431","confirm":1},{"ts":1790213400000,"open":"2681.36","high":"2691","low":"2673.67","close":"2677.64","volume":"300761.66","vol_ccy":"30076.166","vol_ccy_quote":"80670766.80444","confirm":1},{"ts":1790214300000,"open":"2677.65","high":"2680.48","low":"2673.23","close":"2674.07","volume":"132980.59","vol_ccy":"13298.059","vol_ccy_quote":"35586680.34748","confirm":1},{"ts":1790215200000,"open":"2674.07","high":"2675.4","low":"2661.88","close":"2672.43","volume":"372740.12","vol_ccy":"37274.012","vol_ccy_quote":"99479942.49954","confirm":1},{"ts":1790216100000,"open":"2672.43","high":"2682.96","low":"2672.43","close":"2679.2","volume":"248162.93","vol_ccy":"24816.293","vol_ccy_quote":"66483766.04868","confirm":1},{"ts":1790217000000,"open":"2679.2","high":"2684.92","low":"2677.15","close":"2684.66","volume":"135961.74","vol_ccy":"13596.174","vol_ccy_quote":"36461222.66348","confirm":1},{"ts":1790217900000,"open":"2684.65","high":"2687","low":"2683.37","close":"2684.52","volume":"144662.45","vol_ccy":"14466.245","vol_ccy_quote":"38844107.49951","confirm":1},{"ts":1790218800000,"open":"2684.51","high":"2689.58","low":"2678.16","close":"2684.67","volume":"232831.93","vol_ccy":"23283.193","vol_ccy_quote":"62480530.08724","confirm":1},{"ts":1790219700000,"open":"2684.68","high":"2686.88","low":"2673.14","close":"2674.88","volume":"182402.08","vol_ccy":"18240.208","vol_ccy_quote":"48840614.23764","confirm":1},{"ts":1790220600000,"open":"2674.88","high":"2675.26","low":"2670.04","close":"2674.92","volume":"140855","vol_ccy":"14085.5","vol_ccy_quote":"37649927.12489","confirm":1},{"ts":1790221500000,"open":"2674.91","high":"2675.79","low":"2672.4","close":"2675.39","volume":"73833.08","vol_ccy":"7383.308","vol_ccy_quote":"19742586.23277","confirm":1},{"ts":1790222400000,"open":"2675.39","high":"2676","low":"2669.2","close":"2670.89","volume":"134929.5","vol_ccy":"13492.95","vol_ccy_quote":"36056255.77577","confirm":1},{"ts":1790223300000,"open":"2670.89","high":"2676.54","low":"2668.23","close":"2676.54","volume":"136407.59","vol_ccy":"13640.759","vol_ccy_quote":"36453043.20584","confirm":1},{"ts":1790224200000,"open":"2676.54","high":"2676.55","low":"2673.29","close":"2674.87","volume":"52509.46","vol_ccy":"5250.946","vol_ccy_quote":"14047533.25917","confirm":1},{"ts":1790225100000,"open":"2674.88","high":"2683","low":"2672.27","close":"2680.79","volume":"201964.95","vol_ccy":"20196.495","vol_ccy_quote":"54094490.93292","confirm":1},{"ts":1790226000000,"open":"2680.8","high":"2703.38","low":"2680.79","close":"2690.52","volume":"864772.65","vol_ccy":"86477.265","vol_ccy_quote":"233021765.75045","confirm":1},{"ts":1790226900000,"open":"2690.52","high":"2692.79","low":"2688.43","close":"2691.38","volume":"152498.99","vol_ccy":"15249.899","vol_ccy_quote":"41028874.06548","confirm":1},{"ts":1790227800000,"open":"2691.38","high":"2694.36","low":"2687.01","close":"2690.36","volume":"138250.13","vol_ccy":"13825.013","vol_ccy_quote":"37191712.7352","confirm":1},{"ts":1790228700000,"open":"2690.35","high":"2691.42","low":"2680.2","close":"2681.11","volume":"219319.35","vol_ccy":"21931.935","vol_ccy_quote":"58881370.53078","confirm":1},{"ts":1790229600000,"open":"2681.12","high":"2689.35","low":"2677.36","close":"2686.39","volume":"248888.28","vol_ccy":"24888.828","vol_ccy_quote":"66787772.22461","confirm":1},{"ts":1790230500000,"open":"2686.4","high":"2688.68","low":"2683.56","close":"2686.95","volume":"57113.52","vol_ccy":"5711.352","vol_ccy_quote":"15340670.1753","confirm":1},{"ts":1790231400000,"open":"2686.94","high":"2689.39","low":"2684.9","close":"2687.49","volume":"108898.04","vol_ccy":"10889.804","vol_ccy_quote":"29265126.62894","confirm":1},{"ts":1790232300000,"open":"2687.49","high":"2688.45","low":"2683.51","close":"2684.82","volume":"82962.9","vol_ccy":"8296.29","vol_ccy_quote":"22277868.55388","confirm":1},{"ts":1790233200000,"open":"2684.81","high":"2685.58","low":"2678","close":"2682.86","volume":"159610.41","vol_ccy":"15961.041","vol_ccy_quote":"42801838.78956","confirm":1},{"ts":1790234100000,"open":"2682.86","high":"2692.58","low":"2681.01","close":"2692.58","volume":"153852.8","vol_ccy":"15385.28","vol_ccy_quote":"41347612.74469","confirm":1},{"ts":1790235000000,"open":"2692.57","high":"2697.5","low":"2691.52","close":"2694.4","volume":"310129.74","vol_ccy":"31012.974","vol_ccy_quote":"83564827.84019","confirm":1},{"ts":1790235900000,"open":"2694.41","high":"2698.64","low":"2691.32","close":"2691.91","volume":"254190.75","vol_ccy":"25419.075","vol_ccy_quote":"68500938.85047","confirm":1},{"ts":1790236800000,"open":"2691.91","high":"2694.34","low":"2686","close":"2686.23","volume":"207632.1","vol_ccy":"20763.21","vol_ccy_quote":"55857396.80065","confirm":1},{"ts":1790237700000,"open":"2686.24","high":"2688.47","low":"2667.41","close":"2669.21","volume":"589981.54","vol_ccy":"58998.154","vol_ccy_quote":"157966304.88406","confirm":1},{"ts":1790238600000,"open":"2669.2","high":"2675.96","low":"2663.35","close":"2668.05","volume":"499408.45","vol_ccy":"49940.845","vol_ccy_quote":"133348499.13276","confirm":1},{"ts":1790239500000,"open":"2668.04","high":"2669.47","low":"2652.06","close":"2668.18","volume":"728837.43","vol_ccy":"72883.743","vol_ccy_quote":"193936853.87824","confirm":1},{"ts":1790240400000,"open":"2668.18","high":"2673.2","low":"2656.7","close":"2657.92","volume":"395231.64","vol_ccy":"39523.164","vol_ccy_quote":"105359600.62133","confirm":1},{"ts":1790241300000,"open":"2657.92","high":"2660.79","low":"2648.43","close":"2653.97","volume":"545182.38","vol_ccy":"54518.238","vol_ccy_quote":"144728953.61034","confirm":1},{"ts":1790242200000,"open":"2653.97","high":"2653.97","low":"2626.07","close":"2638.63","volume":"1539661.94","vol_ccy":"153966.194","vol_ccy_quote":"406433724.06507","confirm":1},{"ts":1790243100000,"open":"2638.63","high":"2646","low":"2635","close":"2641.25","volume":"377442.52","vol_ccy":"37744.252","vol_ccy_quote":"99680259.70349","confirm":1},{"ts":1790244000000,"open":"2641.25","high":"2643","low":"2633.22","close":"2638.94","volume":"275016.03","vol_ccy":"27501.603","vol_ccy_quote":"72569575.10163","confirm":1},{"ts":1790244900000,"open":"2638.94","high":"2641.82","low":"2632.37","close":"2637.21","volume":"259607.79","vol_ccy":"25960.779","vol_ccy_quote":"68446276.55296","confirm":1},{"ts":1790245800000,"open":"2637.21","high":"2643","low":"2632.39","close":"2640.28","volume":"246984.47","vol_ccy":"24698.447","vol_ccy_quote":"65164930.69551","confirm":1},{"ts":1790246700000,"open":"2640.28","high":"2648.34","low":"2639.6","close":"2646.94","volume":"251888.35","vol_ccy":"25188.835","vol_ccy_quote":"66634724.03989","confirm":1},{"ts":1790247600000,"open":"2646.93","high":"2651.48","low":"2646.61","close":"2648.51","volume":"245898.24","vol_ccy":"24589.824","vol_ccy_quote":"65139620.80984","confirm":1},{"ts":1790248500000,"open":"2648.51","high":"2651.22","low":"2646.82","close":"2646.82","volume":"126184.21","vol_ccy":"12618.421","vol_ccy_quote":"33426928.13085","confirm":1},{"ts":1790249400000,"open":"2646.82","high":"2648.7","low":"2641.73","close":"2645","volume":"145074.92","vol_ccy":"14507.492","vol_ccy_quote":"38365228.34751","confirm":1},{"ts":1790250300000,"open":"2644.99","high":"2648.28","low":"2642","close":"2646.25","volume":"165623.69","vol_ccy":"16562.369","vol_ccy_quote":"43807232.54938","confirm":1},{"ts":1790251200000,"open":"2646.25","high":"2648.88","low":"2641.33","close":"2646.49","volume":"173742.66","vol_ccy":"17374.266","vol_ccy_quote":"45964329.11055","confirm":1},{"ts":1790252100000,"open":"2646.48","high":"2652.93","low":"2646.15","close":"2647.15","volume":"157724.36","vol_ccy":"15772.436","vol_ccy_quote":"41788220.31103","confirm":1},{"ts":1790253000000,"open":"2647.15","high":"2648.17","low":"2637.78","close":"2642.64","volume":"258347.4","vol_ccy":"25834.74","vol_ccy_quote":"68227870.94186","confirm":1},{"ts":1790253900000,"open":"2642.64","high":"2648.5","low":"2639.78","close":"2647.42","volume":"126342.63","vol_ccy":"12634.263","vol_ccy_quote":"33411104.03521","confirm":1},{"ts":1790254800000,"open":"2647.43","high":"2656.84","low":"2647.42","close":"2656","volume":"287296.12","vol_ccy":"28729.612","vol_ccy_quote":"76207356.04698","confirm":1},{"ts":1790255700000,"open":"2655.99","high":"2666.55","low":"2655","close":"2659.23","volume":"452743.12","vol_ccy":"45274.312","vol_ccy_quote":"120479431.03761","confirm":1},{"ts":1790256600000,"open":"2659.23","high":"2677.6","low":"2658.29","close":"2664.21","volume":"845271.37","vol_ccy":"84527.137","vol_ccy_quote":"225613426.76767","confirm":1},{"ts":1790257500000,"open":"2664.21","high":"2669.2","low":"2659.55","close":"2669.05","volume":"242637.85","vol_ccy":"24263.785","vol_ccy_quote":"64636146.73873","confirm":1},{"ts":1790258400000,"open":"2669.05","high":"2672.07","low":"2663.6","close":"2666.23","volume":"241936.38","vol_ccy":"24193.638","vol_ccy_quote":"64553210.47402","confirm":1},{"ts":1790259300000,"open":"2666.22","high":"2698","low":"2664.19","close":"2692.83","volume":"1069874.98","vol_ccy":"106987.498","vol_ccy_quote":"287095821.71656","confirm":1},{"ts":1790260200000,"open":"2692.84","high":"2698.98","low":"2679","close":"2679.65","volume":"872403.67","vol_ccy":"87240.367","vol_ccy_quote":"234547681.55881","confirm":1},{"ts":1790261100000,"open":"2679.65","high":"2680","low":"2643.01","close":"2656.67","volume":"1478603.49","vol_ccy":"147860.349","vol_ccy_quote":"393220406.91654","confirm":1},{"ts":1790262000000,"open":"2656.67","high":"2664.68","low":"2650.86","close":"2662.6","volume":"507828.56","vol_ccy":"50782.856","vol_ccy_quote":"135053112.23263","confirm":1},{"ts":1790262900000,"open":"2662.59","high":"2675","low":"2662","close":"2668.89","volume":"401312.45","vol_ccy":"40131.245","vol_ccy_quote":"107081876.33187","confirm":1},{"ts":1790263800000,"open":"2668.89","high":"2685","low":"2667.72","close":"2681","volume":"561027.48","vol_ccy":"56102.748","vol_ccy_quote":"150240108.15055","confirm":1},{"ts":1790264700000,"open":"2680.99","high":"2683.46","low":"2676.34","close":"2682.35","volume":"188683.89","vol_ccy":"18868.389","vol_ccy_quote":"50578582.54579","confirm":1},{"ts":1790265600000,"open":"2682.36","high":"2683.68","low":"2664.13","close":"2673","volume":"410106.11","vol_ccy":"41010.611","vol_ccy_quote":"109582189.52953","confirm":1},{"ts":1790266500000,"open":"2673","high":"2698.59","low":"2672.99","close":"2694.83","volume":"1202588.87","vol_ccy":"120258.887","vol_ccy_quote":"323613735.01566","confirm":1},{"ts":1790267400000,"open":"2694.83","high":"2706.45","low":"2684.37","close":"2688.54","volume":"755304.46","vol_ccy":"75530.446","vol_ccy_quote":"203602850.34515","confirm":1},{"ts":1790268300000,"open":"2688.54","high":"2694.24","low":"2680.93","close":"2686.07","volume":"313838.41","vol_ccy":"31383.841","vol_ccy_quote":"84338692.80505","confirm":1},{"ts":1790269200000,"open":"2686.06","high":"2689","low":"2679.04","close":"2684.08","volume":"236179.18","vol_ccy":"23617.918","vol_ccy_quote":"63371539.8847","confirm":1},{"ts":1790270100000,"open":"2684.07","high":"2687","low":"2675.37","close":"2681.48","volume":"251707.4","vol_ccy":"25170.74","vol_ccy_quote":"67453206.64087","confirm":1},{"ts":1790271000000,"open":"2681.48","high":"2683.72","low":"2668","close":"2670.39","volume":"286223.49","vol_ccy":"28622.349","vol_ccy_quote":"76530851.41449","confirm":1},{"ts":1790271900000,"open":"2670.38","high":"2673.07","low":"2664.34","close":"2668.12","volume":"216232.74","vol_ccy":"21623.274","vol_ccy_quote":"57701390.52185","confirm":1},{"ts":1790272800000,"open":"2668.12","high":"2674.43","low":"2659","close":"2674.02","volume":"459598.13","vol_ccy":"45959.813","vol_ccy_quote":"122551161.6176","confirm":1},{"ts":1790273700000,"open":"2674.01","high":"2684.62","low":"2673","close":"2682","volume":"364976.29","vol_ccy":"36497.629","vol_ccy_quote":"97816680.5292","confirm":1},{"ts":1790274600000,"open":"2682.01","high":"2690.81","low":"2677.89","close":"2686.11","volume":"355895.87","vol_ccy":"35589.587","vol_ccy_quote":"95560520.58701","confirm":1},{"ts":1790275500000,"open":"2686.11","high":"2693.79","low":"2684.62","close":"2689.07","volume":"203920.09","vol_ccy":"20392.009","vol_ccy_quote":"54858718.93227","confirm":1},{"ts":1790276400000,"open":"2689.08","high":"2691.58","low":"2681.55","close":"2688.64","volume":"292596.94","vol_ccy":"29259.694","vol_ccy_quote":"78608127.63729","confirm":1},{"ts":1790277300000,"open":"2688.64","high":"2696.6","low":"2688.64","close":"2695.42","volume":"185326.51","vol_ccy":"18532.651","vol_ccy_quote":"49910080.78477","confirm":1},{"ts":1790278200000,"open":"2695.42","high":"2696.1","low":"2690.77","close":"2694.24","volume":"110368.66","vol_ccy":"11036.866","vol_ccy_quote":"29724162.10115","confirm":1},{"ts":1790279100000,"open":"2694.23","high":"2700","low":"2691.09","close":"2694.84","volume":"199429.76","vol_ccy":"19942.976","vol_ccy_quote":"53772264.47271","confirm":1},{"ts":1790280000000,"open":"2694.84","high":"2695.71","low":"2686.57","close":"2687.06","volume":"143046.31","vol_ccy":"14304.631","vol_ccy_quote":"38496189.89245","confirm":1},{"ts":1790280900000,"open":"2687.06","high":"2689.58","low":"2680.28","close":"2687.21","volume":"194660.32","vol_ccy":"19466.032","vol_ccy_quote":"52273110.00314","confirm":1},{"ts":1790281800000,"open":"2687.21","high":"2688.14","low":"2681.95","close":"2686.43","volume":"92921.76","vol_ccy":"9292.176","vol_ccy_quote":"24955103.78004","confirm":1},{"ts":1790282700000,"open":"2686.43","high":"2689.26","low":"2683.69","close":"2686.49","volume":"69288.06","vol_ccy":"6928.806","vol_ccy_quote":"18616057.1578","confirm":1},{"ts":1790283600000,"open":"2686.5","high":"2689.41","low":"2683.98","close":"2684.9","volume":"124895","vol_ccy":"12489.5","vol_ccy_quote":"33547788.26653","confirm":1},{"ts":1790284500000,"open":"2684.9","high":"2689.32","low":"2684.89","close":"2687.77","volume":"35716.77","vol_ccy":"3571.677","vol_ccy_quote":"9600651.48328","confirm":1},{"ts":1790285400000,"open":"2687.76","high":"2691.94","low":"2687.35","close":"2689.2","volume":"70796.79","vol_ccy":"7079.679","vol_ccy_quote":"19042806.37361","confirm":1},{"ts":1790286300000,"open":"2689.21","high":"2689.91","low":"2684.39","close":"2685.05","volume":"80852.32","vol_ccy":"8085.232","vol_ccy_quote":"21729969.04891","confirm":1},{"ts":1790287200000,"open":"2685.05","high":"2686.87","low":"2681.7","close":"2684.28","volume":"92397.94","vol_ccy":"9239.794","vol_ccy_quote":"24800824.519","confirm":1},{"ts":1790288100000,"open":"2684.28","high":"2685.1","low":"2673.34","close":"2679.41","volume":"171815.05","vol_ccy":"17181.505","vol_ccy_quote":"46012256.96441","confirm":1},{"ts":1790289000000,"open":"2679.41","high":"2682.5","low":"2678.46","close":"2680.21","volume":"51730.73","vol_ccy":"5173.073","vol_ccy_quote":"13865256.79181","confirm":1},{"ts":1790289900000,"open":"2680.21","high":"2683.87","low":"2679.94","close":"2683.79","volume":"50762.67","vol_ccy":"5076.267","vol_ccy_quote":"13619154.91361","confirm":1},{"ts":1790290800000,"open":"2683.8","high":"2687.82","low":"2683.41","close":"2684.22","volume":"74351.48","vol_ccy":"7435.148","vol_ccy_quote":"19968902.53552","confirm":1},{"ts":1790291700000,"open":"2684.23","high":"2691.98","low":"2683.72","close":"2691.57","volume":"121622.83","vol_ccy":"12162.283","vol_ccy_quote":"32700407.42344","confirm":1},{"ts":1790292600000,"open":"2691.58","high":"2692.07","low":"2688.49","close":"2688.49","volume":"93145.43","vol_ccy":"9314.543","vol_ccy_quote":"25059977.33537","confirm":1},{"ts":1790293500000,"open":"2688.5","high":"2689.63","low":"2685.66","close":"2686.69","volume":"59378.34","vol_ccy":"5937.834","vol_ccy_quote":"15958056.86422","confirm":1},{"ts":1790294400000,"open":"2686.68","high":"2696.3","low":"2686.65","close":"2693.66","volume":"135007.01","vol_ccy":"13500.701","vol_ccy_quote":"36344425.23876","confirm":1},{"ts":1790295300000,"open":"2693.67","high":"2693.67","low":"2689.17","close":"2690.34","volume":"84670.06","vol_ccy":"8467.006","vol_ccy_quote":"22782825.78194","confirm":1},{"ts":1790296200000,"open":"2690.34","high":"2693.5","low":"2687.02","close":"2689.13","volume":"130935.18","vol_ccy":"13093.518","vol_ccy_quote":"35221344.54776","confirm":1},{"ts":1790297100000,"open":"2689.14","high":"2690.35","low":"2687.31","close":"2689.32","volume":"54533.36","vol_ccy":"5453.336","vol_ccy_quote":"14662655.31976","confirm":1},{"ts":1790298000000,"open":"2689.32","high":"2698","low":"2687.97","close":"2692.48","volume":"211654.63","vol_ccy":"21165.463","vol_ccy_quote":"57036627.33494","confirm":1},{"ts":1790298900000,"open":"2692.49","high":"2696","low":"2686.96","close":"2687.72","volume":"116349.22","vol_ccy":"11634.922","vol_ccy_quote":"31308896.7333","confirm":1},{"ts":1790299800000,"open":"2687.73","high":"2687.73","low":"2680.8","close":"2685.58","volume":"187836.39","vol_ccy":"18783.639","vol_ccy_quote":"50407364.26124","confirm":1},{"ts":1790300700000,"open":"2685.58","high":"2689.72","low":"2685.27","close":"2688","volume":"83163.21","vol_ccy":"8316.321","vol_ccy_quote":"22346864.41017","confirm":1},{"ts":1790301600000,"open":"2688","high":"2697.5","low":"2687.78","close":"2695.73","volume":"222053.06","vol_ccy":"22205.306","vol_ccy_quote":"59846183.7517","confirm":1},{"ts":1790302500000,"open":"2695.73","high":"2699.27","low":"2687.24","close":"2690.47","volume":"223951.49","vol_ccy":"22395.149","vol_ccy_quote":"60336064.33567","confirm":1},{"ts":1790303400000,"open":"2690.47","high":"2691.84","low":"2679.28","close":"2683.01","volume":"267305.04","vol_ccy":"26730.504","vol_ccy_quote":"71732377.07973","confirm":1},{"ts":1790304300000,"open":"2683.01","high":"2683.01","low":"2673.4","close":"2675.87","volume":"239906.42","vol_ccy":"23990.642","vol_ccy_quote":"64210540.44613","confirm":1},{"ts":1790305200000,"open":"2675.86","high":"2678.68","low":"2672.34","close":"2675.14","volume":"196409.25","vol_ccy":"19640.925","vol_ccy_quote":"52549649.01206","confirm":1},{"ts":1790306100000,"open":"2675.14","high":"2678.4","low":"2673.55","close":"2674.12","volume":"119217.53","vol_ccy":"11921.753","vol_ccy_quote":"31899258.87608","confirm":1},{"ts":1790307000000,"open":"2674.12","high":"2680.29","low":"2671.55","close":"2675.61","volume":"157611.9","vol_ccy":"15761.19","vol_ccy_quote":"42184855.59698","confirm":1},{"ts":1790307900000,"open":"2675.6","high":"2678.22","low":"2673.44","close":"2677.78","volume":"92819.46","vol_ccy":"9281.946","vol_ccy_quote":"24836990.78737","confirm":1},{"ts":1790308800000,"open":"2677.78","high":"2678.27","low":"2670.94","close":"2671.66","volume":"116827.01","vol_ccy":"11682.701","vol_ccy_quote":"31252968.69039","confirm":1},{"ts":1790309700000,"open":"2671.66","high":"2675.77","low":"2670.5","close":"2675.38","volume":"97092.8","vol_ccy":"9709.28","vol_ccy_quote":"25959356.15702","confirm":1},{"ts":1790310600000,"open":"2675.37","high":"2684.85","low":"2675.37","close":"2682.42","volume":"171664.43","vol_ccy":"17166.443","vol_ccy_quote":"46029891.48844","confirm":1},{"ts":1790311500000,"open":"2682.42","high":"2683.33","low":"2677.52","close":"2678.99","volume":"98423.87","vol_ccy":"9842.387","vol_ccy_quote":"26379236.50715","confirm":1},{"ts":1790312400000,"open":"2679","high":"2681.79","low":"2675.97","close":"2677.21","volume":"84231.4","vol_ccy":"8423.14","vol_ccy_quote":"22561745.94941","confirm":1},{"ts":1790313300000,"open":"2677.21","high":"2681.17","low":"2674.3","close":"2678.77","volume":"80183.73","vol_ccy":"8018.373","vol_ccy_quote":"21465691.42873","confirm":1},{"ts":1790314200000,"open":"2678.76","high":"2684.28","low":"2675.67","close":"2680.56","volume":"145788.26","vol_ccy":"14578.826","vol_ccy_quote":"39076116.47653","confirm":1},{"ts":1790315100000,"open":"2680.56","high":"2681.46","low":"2678.9","close":"2678.9","volume":"39529.99","vol_ccy":"3952.999","vol_ccy_quote":"10596170.30991","confirm":1},{"ts":1790316000000,"open":"2678.9","high":"2679.3","low":"2670.28","close":"2674.34","volume":"149106.14","vol_ccy":"14910.614","vol_ccy_quote":"39876308.20768","confirm":1},{"ts":1790316900000,"open":"2674.34","high":"2681.83","low":"2672","close":"2676.44","volume":"165747.22","vol_ccy":"16574.722","vol_ccy_quote":"44375402.78896","confirm":1},{"ts":1790317800000,"open":"2676.44","high":"2676.74","low":"2667.15","close":"2673","volume":"218573.4","vol_ccy":"21857.34","vol_ccy_quote":"58386352.04958","confirm":1},{"ts":1790318700000,"open":"2672.99","high":"2674.63","low":"2670.89","close":"2673.44","volume":"80751.28","vol_ccy":"8075.128","vol_ccy_quote":"21585594.04572","confirm":1},{"ts":1790319600000,"open":"2673.44","high":"2674.53","low":"2666.85","close":"2669.48","volume":"181218.66","vol_ccy":"18121.866","vol_ccy_quote":"48385960.91064","confirm":1},{"ts":1790320500000,"open":"2669.49","high":"2678.81","low":"2669.48","close":"2678.56","volume":"125844.36","vol_ccy":"12584.436","vol_ccy_quote":"33662764.97622","confirm":1},{"ts":1790321400000,"open":"2678.56","high":"2679.65","low":"2665.51","close":"2669.41","volume":"258672.37","vol_ccy":"25867.237","vol_ccy_quote":"69078769.76131","confirm":1},{"ts":1790322300000,"open":"2669.41","high":"2672.1","low":"2668.32","close":"2671.45","volume":"154784.9","vol_ccy":"15478.49","vol_ccy_quote":"41340658.49823","confirm":1},{"ts":1790323200000,"open":"2671.44","high":"2679.6","low":"2671.16","close":"2677.49","volume":"145993.13","vol_ccy":"14599.313","vol_ccy_quote":"39065976.74124","confirm":1},{"ts":1790324100000,"open":"2677.48","high":"2696","low":"2677.48","close":"2691.38","volume":"590265.42","vol_ccy":"59026.542","vol_ccy_quote":"158718505.54827","confirm":1},{"ts":1790325000000,"open":"2691.38","high":"2692.72","low":"2685.35","close":"2685.72","volume":"207722.83","vol_ccy":"20772.283","vol_ccy_quote":"55857671.89608","confirm":1},{"ts":1790325900000,"open":"2685.72","high":"2691.32","low":"2683.66","close":"2689.47","volume":"126713.6","vol_ccy":"12671.36","vol_ccy_quote":"34059193.58476","confirm":1},{"ts":1790326800000,"open":"2689.46","high":"2699.97","low":"2689.36","close":"2692.62","volume":"337340.88","vol_ccy":"33734.088","vol_ccy_quote":"90913229.62854","confirm":1},{"ts":1790327700000,"open":"2692.63","high":"2714.5","low":"2692.55","close":"2709.32","volume":"814500.99","vol_ccy":"81450.099","vol_ccy_quote":"220335692.31469","confirm":1},{"ts":1790328600000,"open":"2709.31","high":"2717.98","low":"2703.56","close":"2705.18","volume":"544556.14","vol_ccy":"54455.614","vol_ccy_quote":"147535259.59263","confirm":1},{"ts":1790329500000,"open":"2705.18","high":"2705.6","low":"2700.73","close":"2703.36","volume":"177060.85","vol_ccy":"17706.085","vol_ccy_quote":"47854926.12958","confirm":1},{"ts":1790330400000,"open":"2703.36","high":"2703.68","low":"2691.33","close":"2699.08","volume":"368110.01","vol_ccy":"36811.001","vol_ccy_quote":"99257178.47357","confirm":1},{"ts":1790331300000,"open":"2699.07","high":"2714.53","low":"2697.09","close":"2713.2","volume":"304369.98","vol_ccy":"30436.998","vol_ccy_quote":"82365823.50417","confirm":1},{"ts":1790332200000,"open":"2713.21","high":"2714.66","low":"2707.67","close":"2711.77","volume":"280642.72","vol_ccy":"28064.272","vol_ccy_quote":"76074383.97921","confirm":1},{"ts":1790333100000,"open":"2711.77","high":"2719.78","low":"2711.49","close":"2712.77","volume":"333612.85","vol_ccy":"33361.285","vol_ccy_quote":"90575087.17081","confirm":1},{"ts":1790334000000,"open":"2712.76","high":"2742.95","low":"2711.72","close":"2739.52","volume":"1481740.46","vol_ccy":"148174.046","vol_ccy_quote":"404542338.992","confirm":1},{"ts":1790334900000,"open":"2739.53","high":"2741.98","low":"2720.53","close":"2725.27","volume":"617991.22","vol_ccy":"61799.122","vol_ccy_quote":"168705823.15783","confirm":1},{"ts":1790335800000,"open":"2725.27","high":"2729.6","low":"2720.41","close":"2720.62","volume":"281207.17","vol_ccy":"28120.717","vol_ccy_quote":"76606799.33925","confirm":1},{"ts":1790336700000,"open":"2720.62","high":"2722.38","low":"2715.13","close":"2715.97","volume":"268657.87","vol_ccy":"26865.787","vol_ccy_quote":"73029601.08353","confirm":1},{"ts":1790337600000,"open":"2715.97","high":"2723.31","low":"2702.87","close":"2710.26","volume":"523387.45","vol_ccy":"52338.745","vol_ccy_quote":"142100432.77617","confirm":1},{"ts":1790338500000,"open":"2710.26","high":"2710.27","low":"2685.03","close":"2709.99","volume":"1208804.87","vol_ccy":"120880.487","vol_ccy_quote":"326068230.55645","confirm":1},{"ts":1790339400000,"open":"2710","high":"2719","low":"2709","close":"2714.17","volume":"560813.34","vol_ccy":"56081.334","vol_ccy_quote":"152218387.26687","confirm":1},{"ts":1790340300000,"open":"2714.16","high":"2719.46","low":"2709.07","close":"2716.49","volume":"309475.46","vol_ccy":"30947.546","vol_ccy_quote":"84030914.50532","confirm":1},{"ts":1790341200000,"open":"2716.49","high":"2721.53","low":"2709","close":"2713.32","volume":"243100.19","vol_ccy":"24310.019","vol_ccy_quote":"66012734.55743","confirm":1},{"ts":1790342100000,"open":"2713.33","high":"2718.43","low":"2696","close":"2699.1","volume":"486162","vol_ccy":"48616.2","vol_ccy_quote":"131491813.83609","confirm":1},{"ts":1790343000000,"open":"2699.09","high":"2710.75","low":"2687.45","close":"2694.71","volume":"861289.41","vol_ccy":"86128.941","vol_ccy_quote":"232338040.01672","confirm":1},{"ts":1790343900000,"open":"2694.71","high":"2700","low":"2678.12","close":"2693.99","volume":"790095.5","vol_ccy":"79009.55","vol_ccy_quote":"212419275.93743","confirm":1},{"ts":1790344800000,"open":"2693.99","high":"2696.84","low":"2670","close":"2684.27","volume":"1132358.78","vol_ccy":"113235.878","vol_ccy_quote":"303495597.90619","confirm":1},{"ts":1790345700000,"open":"2684.26","high":"2691.51","low":"2679.46","close":"2685.5","volume":"440816.18","vol_ccy":"44081.618","vol_ccy_quote":"118365159.64695","confirm":1},{"ts":1790346600000,"open":"2685.5","high":"2697.42","low":"2682.3","close":"2682.56","volume":"487336.95","vol_ccy":"48733.695","vol_ccy_quote":"131167458.88025","confirm":1},{"ts":1790347500000,"open":"2682.56","high":"2694.5","low":"2677.68","close":"2694.29","volume":"396142.52","vol_ccy":"39614.252","vol_ccy_quote":"106415216.9159","confirm":1},{"ts":1790348400000,"open":"2694.29","high":"2697.76","low":"2687.99","close":"2696.25","volume":"282673.74","vol_ccy":"28267.374","vol_ccy_quote":"76132784.02101","confirm":1},{"ts":1790349300000,"open":"2696.25","high":"2696.97","low":"2685.8","close":"2688.54","volume":"280693.08","vol_ccy":"28069.308","vol_ccy_quote":"75560215.56454","confirm":1},{"ts":1790350200000,"open":"2688.54","high":"2692.81","low":"2671.08","close":"2671.48","volume":"693119.08","vol_ccy":"69311.908","vol_ccy_quote":"185731270.26323","confirm":1},{"ts":1790351100000,"open":"2671.49","high":"2685.71","low":"2666.6","close":"2685.7","volume":"593861.07","vol_ccy":"59386.107","vol_ccy_quote":"158789812.35278","confirm":1},{"ts":1790352000000,"open":"2685.71","high":"2697.48","low":"2684.59","close":"2692","volume":"668512.2","vol_ccy":"66851.22","vol_ccy_quote":"179927354.2029","confirm":1},{"ts":1790352900000,"open":"2692","high":"2695.85","low":"2685.09","close":"2690.62","volume":"288883.61","vol_ccy":"28888.361","vol_ccy_quote":"77726458.23905","confirm":1},{"ts":1790353800000,"open":"2690.63","high":"2694.58","low":"2682.73","close":"2688.11","volume":"309480.61","vol_ccy":"30948.061","vol_ccy_quote":"83197453.18934","confirm":1},{"ts":1790354700000,"open":"2688.11","high":"2688.67","low":"2680.14","close":"2682.19","volume":"220389.18","vol_ccy":"22038.918","vol_ccy_quote":"59152425.11227","confirm":1},{"ts":1790355600000,"open":"2682.18","high":"2690.74","low":"2682.06","close":"2690.24","volume":"167065.01","vol_ccy":"16706.501","vol_ccy_quote":"44900701.30688","confirm":1},{"ts":1790356500000,"open":"2690.24","high":"2692.18","low":"2678","close":"2678.54","volume":"166575.07","vol_ccy":"16657.507","vol_ccy_quote":"44745699.25606","confirm":1},{"ts":1790357400000,"open":"2678.54","high":"2687.49","low":"2677","close":"2684.94","volume":"235539.74","vol_ccy":"23553.974","vol_ccy_quote":"63128847.51568","confirm":1},{"ts":1790358300000,"open":"2684.95","high":"2684.95","low":"2679.56","close":"2684.55","volume":"88599.41","vol_ccy":"8859.941","vol_ccy_quote":"23763731.96181","confirm":1},{"ts":1790359200000,"open":"2684.55","high":"2695.85","low":"2684.46","close":"2693.69","volume":"199430.6","vol_ccy":"19943.06","vol_ccy_quote":"53655629.97975","confirm":1},{"ts":1790360100000,"open":"2693.7","high":"2698.46","low":"2689.34","close":"2692.5","volume":"264827.95","vol_ccy":"26482.795","vol_ccy_quote":"71382044.45755","confirm":1},{"ts":1790361000000,"open":"2692.5","high":"2694.49","low":"2689.81","close":"2692.81","volume":"100438.86","vol_ccy":"10043.886","vol_ccy_quote":"27042165.14596","confirm":1},{"ts":1790361900000,"open":"2692.82","high":"2694.69","low":"2691.22","close":"2692.14","volume":"58594.33","vol_ccy":"5859.433","vol_ccy_quote":"15778549.18271","confirm":1},{"ts":1790362800000,"open":"2692.15","high":"2695.07","low":"2688.8","close":"2694.7","volume":"96601.96","vol_ccy":"9660.196","vol_ccy_quote":"26002248.50882","confirm":1},{"ts":1790363700000,"open":"2694.71","high":"2695","low":"2689.37","close":"2691.97","volume":"70870.03","vol_ccy":"7087.003","vol_ccy_quote":"19077009.94522","confirm":1},{"ts":1790364600000,"open":"2691.97","high":"2695","low":"2689.12","close":"2690.58","volume":"71595.24","vol_ccy":"7159.524","vol_ccy_quote":"19272539.32789","confirm":1},{"ts":1790365500000,"open":"2690.58","high":"2695.27","low":"2690.58","close":"2691.89","volume":"71196.83","vol_ccy":"7119.683","vol_ccy_quote":"19174912.95801","confirm":1},{"ts":1790366400000,"open":"2691.89","high":"2694.09","low":"2688.38","close":"2689.29","volume":"75678.15","vol_ccy":"7567.815","vol_ccy_quote":"20361359.64508","confirm":1},{"ts":1790367300000,"open":"2689.29","high":"2694.33","low":"2689.07","close":"2692.57","volume":"42465.67","vol_ccy":"4246.567","vol_ccy_quote":"11431432.53789","confirm":1},{"ts":1790368200000,"open":"2692.58","high":"2695.16","low":"2689.35","close":"2691.4","volume":"54556.15","vol_ccy":"5455.615","vol_ccy_quote":"14685927.12649","confirm":1},{"ts":1790369100000,"open":"2691.39","high":"2691.39","low":"2682.29","close":"2683.25","volume":"125248.82","vol_ccy":"12524.882","vol_ccy_quote":"33632610.31909","confirm":1},{"ts":1790370000000,"open":"2683.25","high":"2684.34","low":"2675.71","close":"2677.8","volume":"159836.78","vol_ccy":"15983.678","vol_ccy_quote":"42824356.97905","confirm":1},{"ts":1790370900000,"open":"2677.8","high":"2680.33","low":"2675.87","close":"2679.5","volume":"85275.65","vol_ccy":"8527.565","vol_ccy_quote":"22831089.15754","confirm":1},{"ts":1790371800000,"open":"2679.5","high":"2681.77","low":"2675.88","close":"2681.14","volume":"78016.1","vol_ccy":"7801.61","vol_ccy_quote":"20903665.17479","confirm":1},{"ts":1790372700000,"open":"2681.14","high":"2682.5","low":"2679","close":"2680.1","volume":"36332.99","vol_ccy":"3633.299","vol_ccy_quote":"9740392.06703","confirm":1},{"ts":1790373600000,"open":"2680.09","high":"2684.26","low":"2678.65","close":"2684.21","volume":"57061.48","vol_ccy":"5706.148","vol_ccy_quote":"15305225.11659","confirm":1},{"ts":1790374500000,"open":"2684.22","high":"2687.57","low":"2684.22","close":"2687.14","volume":"51634.07","vol_ccy":"5163.407","vol_ccy_quote":"13870574.82993","confirm":1},{"ts":1790375400000,"open":"2687.15","high":"2693.57","low":"2687.15","close":"2691.84","volume":"123399.44","vol_ccy":"12339.944","vol_ccy_quote":"33213806.45654","confirm":1},{"ts":1790376300000,"open":"2691.85","high":"2693.19","low":"2690.43","close":"2690.76","volume":"61657.84","vol_ccy":"6165.784","vol_ccy_quote":"16597618.95644","confirm":1},{"ts":1790377200000,"open":"2690.77","high":"2693.49","low":"2690.61","close":"2692.59","volume":"41115.41","vol_ccy":"4111.541","vol_ccy_quote":"11068630.43354","confirm":1},{"ts":1790378100000,"open":"2692.59","high":"2692.82","low":"2690.28","close":"2691.99","volume":"48687.89","vol_ccy":"4868.789","vol_ccy_quote":"13105021.23254","confirm":1},{"ts":1790379000000,"open":"2691.99","high":"2692.81","low":"2691.36","close":"2691.36","volume":"28162.52","vol_ccy":"2816.252","vol_ccy_quote":"7581437.47626","confirm":1},{"ts":1790379900000,"open":"2691.36","high":"2691.37","low":"2689.47","close":"2690.29","volume":"37756.35","vol_ccy":"3775.635","vol_ccy_quote":"10157811.27039","confirm":1},{"ts":1790380800000,"open":"2690.29","high":"2693.22","low":"2687.5","close":"2689.99","volume":"78876.3","vol_ccy":"7887.63","vol_ccy_quote":"21218319.63322","confirm":1},{"ts":1790381700000,"open":"2689.99","high":"2690.92","low":"2685","close":"2685.23","volume":"88803.15","vol_ccy":"8880.315","vol_ccy_quote":"23870099.87083","confirm":1},{"ts":1790382600000,"open":"2685.23","high":"2685.53","low":"2679.3","close":"2683.51","volume":"185085.34","vol_ccy":"18508.534","vol_ccy_quote":"49629422.48315","confirm":1},{"ts":1790383500000,"open":"2683.5","high":"2687.77","low":"2683.5","close":"2685.75","volume":"56004.03","vol_ccy":"5600.403","vol_ccy_quote":"15042311.09193","confirm":1},{"ts":1790384400000,"open":"2685.74","high":"2690.8","low":"2685.37","close":"2688.26","volume":"98620.86","vol_ccy":"9862.086","vol_ccy_quote":"26513515.24822","confirm":1},{"ts":1790385300000,"open":"2688.26","high":"2690.46","low":"2687.03","close":"2687.4","volume":"39375.87","vol_ccy":"3937.587","vol_ccy_quote":"10587196.27171","confirm":1},{"ts":1790386200000,"open":"2687.41","high":"2695.27","low":"2687","close":"2692.61","volume":"94960.78","vol_ccy":"9496.078","vol_ccy_quote":"25568421.6208","confirm":1},{"ts":1790387100000,"open":"2692.61","high":"2693.88","low":"2690.15","close":"2691.2","volume":"79243.26","vol_ccy":"7924.326","vol_ccy_quote":"21333118.71782","confirm":1},{"ts":1790388000000,"open":"2691.19","high":"2693.99","low":"2687.4","close":"2693.98","volume":"83842.91","vol_ccy":"8384.291","vol_ccy_quote":"22559078.38389","confirm":1},{"ts":1790388900000,"open":"2693.98","high":"2694.37","low":"2691.16","close":"2691.23","volume":"65790.57","vol_ccy":"6579.057","vol_ccy_quote":"17717849.52512","confirm":1},{"ts":1790389800000,"open":"2691.24","high":"2692.91","low":"2689.52","close":"2690.37","volume":"45194.61","vol_ccy":"4519.461","vol_ccy_quote":"12161841.24611","confirm":1},{"ts":1790390700000,"open":"2690.38","high":"2691.82","low":"2689.03","close":"2689.39","volume":"23364.78","vol_ccy":"2336.478","vol_ccy_quote":"6285288.8962","confirm":1},{"ts":1790391600000,"open":"2689.39","high":"2689.4","low":"2684.1","close":"2685.95","volume":"108232.22","vol_ccy":"10823.222","vol_ccy_quote":"29072683.20179","confirm":1},{"ts":1790392500000,"open":"2685.95","high":"2689.46","low":"2685.41","close":"2688.53","volume":"51302.03","vol_ccy":"5130.203","vol_ccy_quote":"13786662.39154","confirm":1},{"ts":1790393400000,"open":"2688.53","high":"2690","low":"2686.66","close":"2686.67","volume":"39897.14","vol_ccy":"3989.714","vol_ccy_quote":"10726113.14697","confirm":1},{"ts":1790394300000,"open":"2686.67","high":"2687.21","low":"2686.17","close":"2686.62","volume":"29043.73","vol_ccy":"2904.373","vol_ccy_quote":"7803213.79566","confirm":1},{"ts":1790395200000,"open":"2686.62","high":"2689.5","low":"2686.61","close":"2687.64","volume":"41441.6","vol_ccy":"4144.16","vol_ccy_quote":"11141256.07529","confirm":1},{"ts":1790396100000,"open":"2687.65","high":"2690","low":"2684.5","close":"2684.51","volume":"77747.75","vol_ccy":"7774.775","vol_ccy_quote":"20888645.80126","confirm":1},{"ts":1790397000000,"open":"2684.5","high":"2688","low":"2683.26","close":"2687.57","volume":"77263.98","vol_ccy":"7726.398","vol_ccy_quote":"20748491.76865","confirm":1},{"ts":1790397900000,"open":"2687.56","high":"2688.95","low":"2687.56","close":"2688.3","volume":"21333.95","vol_ccy":"2133.395","vol_ccy_quote":"5735372.03744","confirm":1},{"ts":1790398800000,"open":"2688.29","high":"2688.55","low":"2685.83","close":"2686.39","volume":"27723.41","vol_ccy":"2772.341","vol_ccy_quote":"7451249.69409","confirm":1},{"ts":1790399700000,"open":"2686.39","high":"2689.2","low":"2684.88","close":"2686.38","volume":"43131.65","vol_ccy":"4313.165","vol_ccy_quote":"11589074.30654","confirm":1},{"ts":1790400600000,"open":"2686.38","high":"2687.5","low":"2684","close":"2687.14","volume":"55640.73","vol_ccy":"5564.073","vol_ccy_quote":"14941982.23261","confirm":1},{"ts":1790401500000,"open":"2687.14","high":"2688","low":"2684.44","close":"2685.02","volume":"70349.41","vol_ccy":"7034.941","vol_ccy_quote":"18893051.68283","confirm":1},{"ts":1790402400000,"open":"2685.02","high":"2685.82","low":"2683.01","close":"2683.68","volume":"71932.94","vol_ccy":"7193.294","vol_ccy_quote":"19308922.91244","confirm":1},{"ts":1790403300000,"open":"2683.68","high":"2685.26","low":"2682.1","close":"2683.64","volume":"82665.97","vol_ccy":"8266.597","vol_ccy_quote":"22184624.59686","confirm":1},{"ts":1790404200000,"open":"2683.64","high":"2686","low":"2682.35","close":"2684.18","volume":"33754.27","vol_ccy":"3375.427","vol_ccy_quote":"9059987.94949","confirm":1},{"ts":1790405100000,"open":"2684.18","high":"2685.97","low":"2683.65","close":"2684.44","volume":"90534.54","vol_ccy":"9053.454","vol_ccy_quote":"24304232.13855","confirm":1},{"ts":1790406000000,"open":"2684.44","high":"2689.94","low":"2684.43","close":"2689.82","volume":"153240.2","vol_ccy":"15324.02","vol_ccy_quote":"41178834.81591","confirm":1},{"ts":1790406900000,"open":"2689.82","high":"2690.16","low":"2688.86","close":"2689.04","volume":"74880.81","vol_ccy":"7488.081","vol_ccy_quote":"20139404.57143","confirm":1},{"ts":1790407800000,"open":"2689.04","high":"2690.76","low":"2688","close":"2688.53","volume":"67279.35","vol_ccy":"6727.935","vol_ccy_quote":"18094960.84804","confirm":1},{"ts":1790408700000,"open":"2688.53","high":"2690.41","low":"2687.76","close":"2689.78","volume":"52098.28","vol_ccy":"5209.828","vol_ccy_quote":"14010084.84248","confirm":1},{"ts":1790409600000,"open":"2689.78","high":"2690.74","low":"2687.62","close":"2688.72","volume":"57608.16","vol_ccy":"5760.816","vol_ccy_quote":"15488549.37244","confirm":1},{"ts":1790410500000,"open":"2688.72","high":"2689.05","low":"2686.22","close":"2689.03","volume":"44188.41","vol_ccy":"4418.841","vol_ccy_quote":"11876551.56388","confirm":1},{"ts":1790411400000,"open":"2689.03","high":"2696.87","low":"2689.02","close":"2693.22","volume":"320901.85","vol_ccy":"32090.185","vol_ccy_quote":"86465196.24457","confirm":1},{"ts":1790412300000,"open":"2693.22","high":"2693.23","low":"2689.49","close":"2689.5","volume":"63369.88","vol_ccy":"6336.988","vol_ccy_quote":"17052359.65779","confirm":1},{"ts":1790413200000,"open":"2689.49","high":"2689.5","low":"2678","close":"2681.06","volume":"332839.98","vol_ccy":"33283.998","vol_ccy_quote":"89317290.52255","confirm":1},{"ts":1790414100000,"open":"2681.06","high":"2683.43","low":"2678.17","close":"2680.88","volume":"287211.98","vol_ccy":"28721.198","vol_ccy_quote":"77019019.81498","confirm":1},{"ts":1790415000000,"open":"2680.88","high":"2681.21","low":"2678.77","close":"2680.75","volume":"93689.05","vol_ccy":"9368.905","vol_ccy_quote":"25110160.86883","confirm":1},{"ts":1790415900000,"open":"2680.74","high":"2682.81","low":"2680.5","close":"2681.79","volume":"83602.04","vol_ccy":"8360.204","vol_ccy_quote":"22415787.944","confirm":1},{"ts":1790416800000,"open":"2681.8","high":"2688.97","low":"2681.53","close":"2686","volume":"182704.1","vol_ccy":"18270.41","vol_ccy_quote":"49067677.35604","confirm":1},{"ts":1790417700000,"open":"2686","high":"2689.53","low":"2685.83","close":"2687.16","volume":"94590.7","vol_ccy":"9459.07","vol_ccy_quote":"25424002.68701","confirm":1},{"ts":1790418600000,"open":"2687.16","high":"2687.16","low":"2685.34","close":"2686.62","volume":"46968.65","vol_ccy":"4696.865","vol_ccy_quote":"12616875.20027","confirm":1},{"ts":1790419500000,"open":"2686.63","high":"2688","low":"2684.55","close":"2686.27","volume":"47960.91","vol_ccy":"4796.091","vol_ccy_quote":"12884808.86584","confirm":1},{"ts":1790420400000,"open":"2686.27","high":"2687","low":"2684.15","close":"2686.59","volume":"85579.56","vol_ccy":"8557.956","vol_ccy_quote":"22983457.27427","confirm":1},{"ts":1790421300000,"open":"2686.59","high":"2689.32","low":"2686.58","close":"2687.35","volume":"55060.41","vol_ccy":"5506.041","vol_ccy_quote":"14799307.35219","confirm":1},{"ts":1790422200000,"open":"2687.35","high":"2689.42","low":"2687.01","close":"2688.98","volume":"31610.34","vol_ccy":"3161.034","vol_ccy_quote":"8498823.91841","confirm":1},{"ts":1790423100000,"open":"2688.98","high":"2689.42","low":"2687.49","close":"2687.83","volume":"26194.64","vol_ccy":"2619.464","vol_ccy_quote":"7042596.81708","confirm":1},{"ts":1790424000000,"open":"2687.83","high":"2688.94","low":"2686.02","close":"2688","volume":"59400.84","vol_ccy":"5940.084","vol_ccy_quote":"15964451.54251","confirm":1},{"ts":1790424900000,"open":"2688.01","high":"2691.34","low":"2687.64","close":"2689.32","volume":"95707.06","vol_ccy":"9570.706","vol_ccy_quote":"25739025.56395","confirm":1},{"ts":1790425800000,"open":"2689.32","high":"2689.69","low":"2685","close":"2685.63","volume":"119260.78","vol_ccy":"11926.078","vol_ccy_quote":"32044984.82352","confirm":1},{"ts":1790426700000,"open":"2685.63","high":"2687.95","low":"2685.62","close":"2687.56","volume":"60152.9","vol_ccy":"6015.29","vol_ccy_quote":"16163996.57139","confirm":1},{"ts":1790427600000,"open":"2687.56","high":"2691","low":"2683.45","close":"2685.89","volume":"171354.54","vol_ccy":"17135.454","vol_ccy_quote":"46053171.57107","confirm":1},{"ts":1790428500000,"open":"2685.88","high":"2687.01","low":"2681","close":"2683.71","volume":"135701.85","vol_ccy":"13570.185","vol_ccy_quote":"36419830.74413","confirm":1},{"ts":1790429400000,"open":"2683.71","high":"2683.92","low":"2680.92","close":"2682.61","volume":"72963.51","vol_ccy":"7296.351","vol_ccy_quote":"19570680.6389","confirm":1},{"ts":1790430300000,"open":"2682.61","high":"2686.27","low":"2682.52","close":"2685.71","volume":"63419.76","vol_ccy":"6341.976","vol_ccy_quote":"17025450.0602","confirm":1},{"ts":1790431200000,"open":"2685.7","high":"2687","low":"2684.34","close":"2687","volume":"44186.43","vol_ccy":"4418.643","vol_ccy_quote":"11866703.72547","confirm":1},{"ts":1790432100000,"open":"2687","high":"2687.52","low":"2685.78","close":"2687.27","volume":"31237.35","vol_ccy":"3123.735","vol_ccy_quote":"8392341.13447","confirm":1},{"ts":1790433000000,"open":"2687.26","high":"2688.28","low":"2686.36","close":"2687.54","volume":"27636.62","vol_ccy":"2763.662","vol_ccy_quote":"7427276.25637","confirm":1},{"ts":1790433900000,"open":"2687.53","high":"2688","low":"2686.61","close":"2687.43","volume":"38079.41","vol_ccy":"3807.941","vol_ccy_quote":"10233329.40529","confirm":1},{"ts":1790434800000,"open":"2687.42","high":"2688.55","low":"2687.1","close":"2688","volume":"37410.01","vol_ccy":"3741.001","vol_ccy_quote":"10055605.48261","confirm":1},{"ts":1790435700000,"open":"2688","high":"2689.6","low":"2687.99","close":"2689.34","volume":"60510.96","vol_ccy":"6051.096","vol_ccy_quote":"16269765.3704","confirm":1},{"ts":1790436600000,"open":"2689.33","high":"2694.79","low":"2689.33","close":"2691.71","volume":"293910.66","vol_ccy":"29391.066","vol_ccy_quote":"79116350.52025","confirm":1},{"ts":1790437500000,"open":"2691.71","high":"2692","low":"2688.25","close":"2691.57","volume":"97167.24","vol_ccy":"9716.724","vol_ccy_quote":"26137967.86734","confirm":1},{"ts":1790438400000,"open":"2691.57","high":"2691.7","low":"2689.52","close":"2690","volume":"53335.13","vol_ccy":"5333.513","vol_ccy_quote":"14348724.84996","confirm":1},{"ts":1790439300000,"open":"2689.99","high":"2690.15","low":"2687.35","close":"2689.39","volume":"51951.24","vol_ccy":"5195.124","vol_ccy_quote":"13968466.68811","confirm":1},{"ts":1790440200000,"open":"2689.39","high":"2692.8","low":"2689.39","close":"2691.23","volume":"49634.06","vol_ccy":"4963.406","vol_ccy_quote":"13360350.39795","confirm":1},{"ts":1790441100000,"open":"2691.23","high":"2691.69","low":"2689.17","close":"2690.25","volume":"42507.7","vol_ccy":"4250.77","vol_ccy_quote":"11434856.38242","confirm":1},{"ts":1790442000000,"open":"2690.26","high":"2690.57","low":"2686.19","close":"2687","volume":"61226.76","vol_ccy":"6122.676","vol_ccy_quote":"16454956.6828","confirm":1},{"ts":1790442900000,"open":"2687","high":"2688.16","low":"2685.5","close":"2687.04","volume":"44037.76","vol_ccy":"4403.776","vol_ccy_quote":"11831969.76548","confirm":1},{"ts":1790443800000,"open":"2687.04","high":"2688.61","low":"2686.36","close":"2688.61","volume":"39789.6","vol_ccy":"3978.96","vol_ccy_quote":"10692634.99353","confirm":1},{"ts":1790444700000,"open":"2688.61","high":"2689.6","low":"2687.83","close":"2689.35","volume":"43291.74","vol_ccy":"4329.174","vol_ccy_quote":"11639884.80106","confirm":1},{"ts":1790445600000,"open":"2689.35","high":"2689.92","low":"2686.84","close":"2686.85","volume":"25761.81","vol_ccy":"2576.181","vol_ccy_quote":"6926235.74739","confirm":1},{"ts":1790446500000,"open":"2686.84","high":"2687.98","low":"2686.27","close":"2686.7","volume":"19573.1","vol_ccy":"1957.31","vol_ccy_quote":"5258712.84677","confirm":1},{"ts":1790447400000,"open":"2686.7","high":"2687.41","low":"2683.05","close":"2683.33","volume":"54548.43","vol_ccy":"5454.843","vol_ccy_quote":"14647138.76813","confirm":1},{"ts":1790448300000,"open":"2683.34","high":"2684.25","low":"2682.38","close":"2683.77","volume":"56774.34","vol_ccy":"5677.434","vol_ccy_quote":"15234018.00696","confirm":1},{"ts":1790449200000,"open":"2683.78","high":"2685.28","low":"2683.77","close":"2684.6","volume":"31361.32","vol_ccy":"3136.132","vol_ccy_quote":"8419497.00929","confirm":1},{"ts":1790450100000,"open":"2684.6","high":"2684.6","low":"2682.01","close":"2682.02","volume":"34732.54","vol_ccy":"3473.254","vol_ccy_quote":"9319436.36572","confirm":1},{"ts":1790451000000,"open":"2682.02","high":"2683.3","low":"2680.9","close":"2681.88","volume":"68348.96","vol_ccy":"6834.896","vol_ccy_quote":"18331293.38804","confirm":1},{"ts":1790451900000,"open":"2681.88","high":"2683.32","low":"2681.88","close":"2683.21","volume":"17044.54","vol_ccy":"1704.454","vol_ccy_quote":"4572261.88441","confirm":1},{"ts":1790452800000,"open":"2683.2","high":"2684.18","low":"2680","close":"2680.23","volume":"78751.24","vol_ccy":"7875.124","vol_ccy_quote":"21117521.95291","confirm":1},{"ts":1790453700000,"open":"2680.24","high":"2683.23","low":"2680.01","close":"2682.9","volume":"45081.01","vol_ccy":"4508.101","vol_ccy_quote":"12089108.2688","confirm":1},{"ts":1790454600000,"open":"2682.89","high":"2682.95","low":"2665.07","close":"2670.41","volume":"456787.49","vol_ccy":"45678.749","vol_ccy_quote":"122076652.82142","confirm":1},{"ts":1790455500000,"open":"2670.4","high":"2675.96","low":"2662.22","close":"2675.51","volume":"341777.79","vol_ccy":"34177.779","vol_ccy_quote":"91212683.34959","confirm":1},{"ts":1790456400000,"open":"2675.51","high":"2680.2","low":"2674.66","close":"2679.95","volume":"97645.43","vol_ccy":"9764.543","vol_ccy_quote":"26144281.5334","confirm":1},{"ts":1790457300000,"open":"2679.94","high":"2686.85","low":"2679.74","close":"2686.55","volume":"135983.78","vol_ccy":"13598.378","vol_ccy_quote":"36487245.00897","confirm":1},{"ts":1790458200000,"open":"2686.54","high":"2694","low":"2684.56","close":"2685.7","volume":"187582.11","vol_ccy":"18758.211","vol_ccy_quote":"50435126.37556","confirm":1},{"ts":1790459100000,"open":"2685.7","high":"2685.7","low":"2682.57","close":"2685.08","volume":"83022.22","vol_ccy":"8302.222","vol_ccy_quote":"22286565.07698","confirm":1},{"ts":1790460000000,"open":"2685.07","high":"2691.3","low":"2683.24","close":"2688.87","volume":"154187.93","vol_ccy":"15418.793","vol_ccy_quote":"41444586.86672","confirm":1},{"ts":1790460900000,"open":"2688.88","high":"2689.05","low":"2686.13","close":"2688.51","volume":"47680.91","vol_ccy":"4768.091","vol_ccy_quote":"12815004.07923","confirm":1},{"ts":1790461800000,"open":"2688.51","high":"2688.59","low":"2685.86","close":"2685.86","volume":"49001.44","vol_ccy":"4900.144","vol_ccy_quote":"13168031.6049","confirm":1},{"ts":1790462700000,"open":"2685.86","high":"2689.16","low":"2685.86","close":"2687.84","volume":"28275.19","vol_ccy":"2827.519","vol_ccy_quote":"7599862.5883","confirm":1},{"ts":1790463600000,"open":"2687.85","high":"2692","low":"2687.84","close":"2691.92","volume":"70219.41","vol_ccy":"7021.941","vol_ccy_quote":"18896350.90605","confirm":1},{"ts":1790464500000,"open":"2691.93","high":"2693.8","low":"2691.75","close":"2692.67","volume":"91131.17","vol_ccy":"9113.117","vol_ccy_quote":"24538586.92139","confirm":1},{"ts":1790465400000,"open":"2692.68","high":"2695.32","low":"2691.73","close":"2691.9","volume":"117190.9","vol_ccy":"11719.09","vol_ccy_quote":"31570422.0323","confirm":1},{"ts":1790466300000,"open":"2691.89","high":"2695.81","low":"2691.89","close":"2694.85","volume":"91378.99","vol_ccy":"9137.899","vol_ccy_quote":"24622424.21961","confirm":1},{"ts":1790467200000,"open":"2694.86","high":"2695.22","low":"2690.26","close":"2690.66","volume":"79392.34","vol_ccy":"7939.234","vol_ccy_quote":"21375622.21361","confirm":1},{"ts":1790468100000,"open":"2690.66","high":"2691.02","low":"2688.66","close":"2691.02","volume":"43236.34","vol_ccy":"4323.634","vol_ccy_quote":"11629494.9319","confirm":1},{"ts":1790469000000,"open":"2691.01","high":"2694.5","low":"2691.01","close":"2693.5","volume":"64962.64","vol_ccy":"6496.264","vol_ccy_quote":"17495248.14589","confirm":1},{"ts":1790469900000,"open":"2693.5","high":"2693.86","low":"2691.87","close":"2692.19","volume":"49370.53","vol_ccy":"4937.053","vol_ccy_quote":"13293663.51624","confirm":1},{"ts":1790470800000,"open":"2692.19","high":"2694.41","low":"2690.41","close":"2694.4","volume":"61347.34","vol_ccy":"6134.734","vol_ccy_quote":"16517156.07308","confirm":1},{"ts":1790471700000,"open":"2694.4","high":"2694.41","low":"2691.25","close":"2691.42","volume":"45865.35","vol_ccy":"4586.535","vol_ccy_quote":"12349727.9152","confirm":1},{"ts":1790472600000,"open":"2691.41","high":"2694","low":"2689.75","close":"2693.99","volume":"53027.21","vol_ccy":"5302.721","vol_ccy_quote":"14273993.63517","confirm":1},{"ts":1790473500000,"open":"2693.99","high":"2706","low":"2693.98","close":"2700.33","volume":"510839.27","vol_ccy":"51083.927","vol_ccy_quote":"137934681.64518","confirm":1},{"ts":1790474400000,"open":"2700.32","high":"2703.74","low":"2698.22","close":"2701.01","volume":"151832.93","vol_ccy":"15183.293","vol_ccy_quote":"40999952.11481","confirm":1},{"ts":1790475300000,"open":"2701.02","high":"2705.65","low":"2700.36","close":"2702.66","volume":"136628.33","vol_ccy":"13662.833","vol_ccy_quote":"36926430.26105","confirm":1},{"ts":1790476200000,"open":"2702.65","high":"2703.63","low":"2699.55","close":"2699.68","volume":"61765.89","vol_ccy":"6176.589","vol_ccy_quote":"16683845.71453","confirm":1},{"ts":1790477100000,"open":"2699.68","high":"2699.84","low":"2696.03","close":"2696.9","volume":"91286.64","vol_ccy":"9128.664","vol_ccy_quote":"24626450.307","confirm":1},{"ts":1790478000000,"open":"2696.9","high":"2699.4","low":"2696.9","close":"2699","volume":"64135.02","vol_ccy":"6413.502","vol_ccy_quote":"17306140.08458","confirm":1},{"ts":1790478900000,"open":"2699","high":"2699","low":"2694.6","close":"2695.29","volume":"76646.75","vol_ccy":"7664.675","vol_ccy_quote":"20665621.70465","confirm":1},{"ts":1790479800000,"open":"2695.29","high":"2697.15","low":"2695.18","close":"2696.42","volume":"44956.84","vol_ccy":"4495.684","vol_ccy_quote":"12121619.87692","confirm":1},{"ts":1790480700000,"open":"2696.42","high":"2696.42","low":"2694.73","close":"2695.5","volume":"44834.12","vol_ccy":"4483.412","vol_ccy_quote":"12085674.92604","confirm":1},{"ts":1790481600000,"open":"2695.49","high":"2698.84","low":"2693.61","close":"2698.13","volume":"71581.57","vol_ccy":"7158.157","vol_ccy_quote":"19297051.04232","confirm":1},{"ts":1790482500000,"open":"2698.14","high":"2698.68","low":"2694.51","close":"2694.52","volume":"71112.41","vol_ccy":"7111.241","vol_ccy_quote":"19177044.68284","confirm":1},{"ts":1790483400000,"open":"2694.52","high":"2694.52","low":"2690.28","close":"2690.28","volume":"94326.62","vol_ccy":"9432.662","vol_ccy_quote":"25398009.57747","confirm":1},{"ts":1790484300000,"open":"2690.29","high":"2692.33","low":"2690.28","close":"2691.08","volume":"59801.73","vol_ccy":"5980.173","vol_ccy_quote":"16094258.34681","confirm":1},{"ts":1790485200000,"open":"2691.08","high":"2694.84","low":"2690.95","close":"2694.19","volume":"60199.14","vol_ccy":"6019.914","vol_ccy_quote":"16213603.81511","confirm":1},{"ts":1790486100000,"open":"2694.18","high":"2696.14","low":"2693.65","close":"2695.49","volume":"39436.96","vol_ccy":"3943.696","vol_ccy_quote":"10628706.62867","confirm":1},{"ts":1790487000000,"open":"2695.49","high":"2711.7","low":"2695.3","close":"2703.86","volume":"471389.23","vol_ccy":"47138.923","vol_ccy_quote":"127525280.16266","confirm":1},{"ts":1790487900000,"open":"2703.87","high":"2706.86","low":"2703.08","close":"2703.43","volume":"90469.94","vol_ccy":"9046.994","vol_ccy_quote":"24467827.01326","confirm":1},{"ts":1790488800000,"open":"2703.43","high":"2709.86","low":"2703.42","close":"2708.02","volume":"119389.01","vol_ccy":"11938.901","vol_ccy_quote":"32321116.40076","confirm":1},{"ts":1790489700000,"open":"2708.03","high":"2710.32","low":"2706.5","close":"2707.73","volume":"125305.28","vol_ccy":"12530.528","vol_ccy_quote":"33939789.35501","confirm":1},{"ts":1790490600000,"open":"2707.73","high":"2708.34","low":"2705","close":"2706.2","volume":"99607.94","vol_ccy":"9960.794","vol_ccy_quote":"26960519.5","confirm":1},{"ts":1790491500000,"open":"2706.21","high":"2706.45","low":"2704.63","close":"2705.95","volume":"66482.57","vol_ccy":"6648.257","vol_ccy_quote":"17987422.72744","confirm":1},{"ts":1790492400000,"open":"2705.95","high":"2707.97","low":"2704.31","close":"2705.25","volume":"62171.01","vol_ccy":"6217.101","vol_ccy_quote":"16823287.29739","confirm":1},{"ts":1790493300000,"open":"2705.26","high":"2706.84","low":"2704.36","close":"2706.62","volume":"47617.76","vol_ccy":"4761.776","vol_ccy_quote":"12883672.59094","confirm":1},{"ts":1790494200000,"open":"2706.61","high":"2714.74","low":"2706.61","close":"2710.69","volume":"195936.75","vol_ccy":"19593.675","vol_ccy_quote":"53113991.51586","confirm":1},{"ts":1790495100000,"open":"2710.69","high":"2717.88","low":"2710.67","close":"2717.14","volume":"311415.81","vol_ccy":"31141.581","vol_ccy_quote":"84539185.89089","confirm":1},{"ts":1790496000000,"open":"2717.14","high":"2719.43","low":"2713.74","close":"2716.68","volume":"294643.22","vol_ccy":"29464.322","vol_ccy_quote":"80052144.43263","confirm":1},{"ts":1790496900000,"open":"2716.68","high":"2718.86","low":"2713.06","close":"2715.46","volume":"203692.07","vol_ccy":"20369.207","vol_ccy_quote":"55315682.32512","confirm":1},{"ts":1790497800000,"open":"2715.45","high":"2724.2","low":"2714.24","close":"2714.99","volume":"337058.8","vol_ccy":"33705.88","vol_ccy_quote":"91649573.03497","confirm":1},{"ts":1790498700000,"open":"2715","high":"2715.4","low":"2712.46","close":"2713.04","volume":"114607.86","vol_ccy":"11460.786","vol_ccy_quote":"31102303.41139","confirm":1},{"ts":1790499600000,"open":"2713.03","high":"2713.1","low":"2704.18","close":"2708.33","volume":"320187.94","vol_ccy":"32018.794","vol_ccy_quote":"86708065.60511","confirm":1},{"ts":1790500500000,"open":"2708.33","high":"2710.42","low":"2707.06","close":"2709.79","volume":"78125.6","vol_ccy":"7812.56","vol_ccy_quote":"21164010.69453","confirm":1},{"ts":1790501400000,"open":"2709.79","high":"2712.71","low":"2709.78","close":"2712.71","volume":"98716.98","vol_ccy":"9871.698","vol_ccy_quote":"26766803.0204","confirm":1},{"ts":1790502300000,"open":"2712.71","high":"2716.29","low":"2712.17","close":"2715","volume":"138450.12","vol_ccy":"13845.012","vol_ccy_quote":"37579959.15365","confirm":1},{"ts":1790503200000,"open":"2714.99","high":"2716.67","low":"2712.45","close":"2715.99","volume":"93915.01","vol_ccy":"9391.501","vol_ccy_quote":"25495513.86179","confirm":1},{"ts":1790504100000,"open":"2716","high":"2718.52","low":"2710.22","close":"2710.81","volume":"128382.95","vol_ccy":"12838.295","vol_ccy_quote":"34847912.50432","confirm":1},{"ts":1790505000000,"open":"2710.8","high":"2710.81","low":"2708.1","close":"2708.25","volume":"99905.67","vol_ccy":"9990.567","vol_ccy_quote":"27069505.30369","confirm":1},{"ts":1790505900000,"open":"2708.24","high":"2711.46","low":"2707.69","close":"2709.01","volume":"112651.54","vol_ccy":"11265.154","vol_ccy_quote":"30521982.27915","confirm":1},{"ts":1790506800000,"open":"2709.01","high":"2710.68","low":"2707.6","close":"2709","volume":"59760.14","vol_ccy":"5976.014","vol_ccy_quote":"16188994.89531","confirm":1},{"ts":1790507700000,"open":"2709","high":"2710.23","low":"2706.8","close":"2708.32","volume":"68783.41","vol_ccy":"6878.341","vol_ccy_quote":"18629074.8855","confirm":1},{"ts":1790508600000,"open":"2708.33","high":"2709","low":"2706.03","close":"2708.53","volume":"47768.57","vol_ccy":"4776.857","vol_ccy_quote":"12932847.90277","confirm":1},{"ts":1790509500000,"open":"2708.52","high":"2709.82","low":"2706.15","close":"2708.63","volume":"70054.8","vol_ccy":"7005.48","vol_ccy_quote":"18973505.0605","confirm":1},{"ts":1790510400000,"open":"2708.64","high":"2714.38","low":"2708.63","close":"2714.2","volume":"88444.07","vol_ccy":"8844.407","vol_ccy_quote":"23990508.95348","confirm":1},{"ts":1790511300000,"open":"2714.19","high":"2716.67","low":"2711.42","close":"2712.49","volume":"87374.07","vol_ccy":"8737.407","vol_ccy_quote":"23713224.67791","confirm":1},{"ts":1790512200000,"open":"2712.49","high":"2714.67","low":"2711.69","close":"2713.5","volume":"60786.33","vol_ccy":"6078.633","vol_ccy_quote":"16493997.79621","confirm":1},{"ts":1790513100000,"open":"2713.5","high":"2714.24","low":"2705.93","close":"2705.93","volume":"73688.08","vol_ccy":"7368.808","vol_ccy_quote":"19967538.2478","confirm":1},{"ts":1790514000000,"open":"2705.93","high":"2705.94","low":"2696.26","close":"2698.12","volume":"487686.24","vol_ccy":"48768.624","vol_ccy_quote":"131736932.90881","confirm":1},{"ts":1790514900000,"open":"2698.13","high":"2708.67","low":"2697.75","close":"2708.32","volume":"134599.97","vol_ccy":"13459.997","vol_ccy_quote":"36388254.06515","confirm":1},{"ts":1790515800000,"open":"2708.32","high":"2714.38","low":"2701.78","close":"2702.14","volume":"271737.17","vol_ccy":"27173.717","vol_ccy_quote":"73604573.79128","confirm":1},{"ts":1790516700000,"open":"2702.14","high":"2708.63","low":"2700.32","close":"2708.51","volume":"123197.84","vol_ccy":"12319.784","vol_ccy_quote":"33318698.10391","confirm":1},{"ts":1790517600000,"open":"2708.51","high":"2709.15","low":"2702.83","close":"2705.75","volume":"100806.61","vol_ccy":"10080.661","vol_ccy_quote":"27282403.18923","confirm":1},{"ts":1790518500000,"open":"2705.74","high":"2706.74","low":"2686.37","close":"2689.52","volume":"561651.17","vol_ccy":"56165.117","vol_ccy_quote":"151357692.91079","confirm":1},{"ts":1790519400000,"open":"2689.52","high":"2693.92","low":"2684.46","close":"2689.4","volume":"399465.42","vol_ccy":"39946.542","vol_ccy_quote":"107436836.68179","confirm":1},{"ts":1790520300000,"open":"2689.4","high":"2690.91","low":"2680.05","close":"2686.68","volume":"278252.36","vol_ccy":"27825.236","vol_ccy_quote":"74724961.53563","confirm":1},{"ts":1790521200000,"open":"2686.69","high":"2687.68","low":"2680.62","close":"2686.83","volume":"280337.93","vol_ccy":"28033.793","vol_ccy_quote":"75262599.70463","confirm":1},{"ts":1790522100000,"open":"2686.84","high":"2692.84","low":"2683.27","close":"2688.84","volume":"272644","vol_ccy":"27264.4","vol_ccy_quote":"73306097.04708","confirm":1},{"ts":1790523000000,"open":"2688.84","high":"2691.65","low":"2686.16","close":"2686.24","volume":"132071.04","vol_ccy":"13207.104","vol_ccy_quote":"35504182.6152","confirm":1},{"ts":1790523900000,"open":"2686.24","high":"2691.52","low":"2686.24","close":"2688.85","volume":"129152.53","vol_ccy":"12915.253","vol_ccy_quote":"34736133.54146","confirm":1},{"ts":1790524800000,"open":"2688.85","high":"2692.99","low":"2688.02","close":"2691.85","volume":"103867.34","vol_ccy":"10386.734","vol_ccy_quote":"27951160.09374","confirm":1},{"ts":1790525700000,"open":"2691.84","high":"2695.77","low":"2689.31","close":"2689.48","volume":"154923.06","vol_ccy":"15492.306","vol_ccy_quote":"41710211.81328","confirm":1},{"ts":1790526600000,"open":"2689.48","high":"2689.49","low":"2683.37","close":"2684.53","volume":"163725.78","vol_ccy":"16372.578","vol_ccy_quote":"43984614.40348","confirm":1},{"ts":1790527500000,"open":"2684.53","high":"2686.94","low":"2684.52","close":"2685.49","volume":"71903.14","vol_ccy":"7190.314","vol_ccy_quote":"19311394.10819","confirm":1},{"ts":1790528400000,"open":"2685.48","high":"2688.77","low":"2684.25","close":"2687.29","volume":"61091.26","vol_ccy":"6109.126","vol_ccy_quote":"16413608.5026","confirm":1},{"ts":1790529300000,"open":"2687.28","high":"2689.19","low":"2685.19","close":"2685.26","volume":"61924.77","vol_ccy":"6192.477","vol_ccy_quote":"16640912.34279","confirm":1},{"ts":1790530200000,"open":"2685.26","high":"2688.58","low":"2685.26","close":"2687.1","volume":"50280.57","vol_ccy":"5028.057","vol_ccy_quote":"13511010.15276","confirm":1},{"ts":1790531100000,"open":"2687.1","high":"2691.16","low":"2687.09","close":"2690.23","volume":"58235.51","vol_ccy":"5823.551","vol_ccy_quote":"15664960.05818","confirm":1},{"ts":1790532000000,"open":"2690.22","high":"2691.66","low":"2688.8","close":"2691.3","volume":"44578.94","vol_ccy":"4457.894","vol_ccy_quote":"11992468.417","confirm":1},{"ts":1790532900000,"open":"2691.3","high":"2697.9","low":"2691.3","close":"2696.59","volume":"201561.18","vol_ccy":"20156.118","vol_ccy_quote":"54321444.28391","confirm":1},{"ts":1790533800000,"open":"2696.59","high":"2696.95","low":"2695","close":"2696.48","volume":"69513.05","vol_ccy":"6951.305","vol_ccy_quote":"18738187.6019","confirm":1},{"ts":1790534700000,"open":"2696.48","high":"2699.31","low":"2695.03","close":"2697.39","volume":"111236.56","vol_ccy":"11123.656","vol_ccy_quote":"30004033.54049","confirm":1},{"ts":1790535600000,"open":"2697.4","high":"2697.92","low":"2692.29","close":"2694.11","volume":"58476.97","vol_ccy":"5847.697","vol_ccy_quote":"15755080.51788","confirm":1},{"ts":1790536500000,"open":"2694.12","high":"2696.16","low":"2690.59","close":"2691.35","volume":"67354.48","vol_ccy":"6735.448","vol_ccy_quote":"18141680.60509","confirm":1},{"ts":1790537400000,"open":"2691.35","high":"2693.56","low":"2689.06","close":"2692.1","volume":"47876.16","vol_ccy":"4787.616","vol_ccy_quote":"12882984.14449","confirm":1},{"ts":1790538300000,"open":"2692.1","high":"2694","low":"2690.11","close":"2690.42","volume":"36561.47","vol_ccy":"3656.147","vol_ccy_quote":"9842135.08192","confirm":1},{"ts":1790539200000,"open":"2690.42","high":"2695.07","low":"2690.42","close":"2695.07","volume":"39570.32","vol_ccy":"3957.032","vol_ccy_quote":"10655459.81019","confirm":1},{"ts":1790540100000,"open":"2695.08","high":"2695.59","low":"2686.76","close":"2687.58","volume":"105345.21","vol_ccy":"10534.521","vol_ccy_quote":"28344818.23063","confirm":1},{"ts":1790541000000,"open":"2687.58","high":"2690.27","low":"2687.58","close":"2690.27","volume":"35719.7","vol_ccy":"3571.97","vol_ccy_quote":"9604343.06867","confirm":1},{"ts":1790541900000,"open":"2690.27","high":"2690.83","low":"2684.11","close":"2685.09","volume":"113031.01","vol_ccy":"11303.101","vol_ccy_quote":"30363889.25736","confirm":1},{"ts":1790542800000,"open":"2685.08","high":"2690.84","low":"2685.08","close":"2690.67","volume":"67068.48","vol_ccy":"6706.848","vol_ccy_quote":"18025261.01109","confirm":1},{"ts":1790543700000,"open":"2690.67","high":"2692.4","low":"2686.07","close":"2686.07","volume":"68455.7","vol_ccy":"6845.57","vol_ccy_quote":"18414714.28138","confirm":1},{"ts":1790544600000,"open":"2686.07","high":"2686.77","low":"2672.18","close":"2680.82","volume":"327097.56","vol_ccy":"32709.756","vol_ccy_quote":"87627251.55397","confirm":1},{"ts":1790545500000,"open":"2680.82","high":"2684.46","low":"2680.01","close":"2683.12","volume":"77149.22","vol_ccy":"7714.922","vol_ccy_quote":"20696518.25539","confirm":1},{"ts":1790546400000,"open":"2683.13","high":"2685.27","low":"2670.2","close":"2672.11","volume":"370317.89","vol_ccy":"37031.789","vol_ccy_quote":"99051462.06204","confirm":1},{"ts":1790547300000,"open":"2672.11","high":"2684","low":"2669.86","close":"2682.19","volume":"197210.97","vol_ccy":"19721.097","vol_ccy_quote":"52770935.64995","confirm":1},{"ts":1790548200000,"open":"2682.19","high":"2682.19","low":"2669.21","close":"2669.49","volume":"274559.69","vol_ccy":"27455.969","vol_ccy_quote":"73376149.97863","confirm":1},{"ts":1790549100000,"open":"2669.5","high":"2674.83","low":"2668","close":"2674","volume":"201931.49","vol_ccy":"20193.149","vol_ccy_quote":"53940846.83296","confirm":1},{"ts":1790550000000,"open":"2674","high":"2680.14","low":"2672.56","close":"2675.11","volume":"165928.18","vol_ccy":"16592.818","vol_ccy_quote":"44411264.78108","confirm":1},{"ts":1790550900000,"open":"2675.12","high":"2686.82","low":"2674.76","close":"2683.96","volume":"194419.17","vol_ccy":"19441.917","vol_ccy_quote":"52137117.43595","confirm":1},{"ts":1790551800000,"open":"2683.96","high":"2686.85","low":"2682","close":"2682.12","volume":"133463.57","vol_ccy":"13346.357","vol_ccy_quote":"35832868.68748","confirm":1},{"ts":1790552700000,"open":"2682.12","high":"2689.98","low":"2681.69","close":"2687.29","volume":"242634.89","vol_ccy":"24263.489","vol_ccy_quote":"65212414.22222","confirm":1},{"ts":1790553600000,"open":"2687.28","high":"2690.81","low":"2683.25","close":"2685.16","volume":"121244.11","vol_ccy":"12124.411","vol_ccy_quote":"32574716.34022","confirm":1},{"ts":1790554500000,"open":"2685.15","high":"2703.2","low":"2685.02","close":"2691.67","volume":"496985.96","vol_ccy":"49698.596","vol_ccy_quote":"133997580.40747","confirm":1},{"ts":1790555400000,"open":"2691.67","high":"2691.8","low":"2670.63","close":"2676.77","volume":"461692.75","vol_ccy":"46169.275","vol_ccy_quote":"123628827.88498","confirm":1},{"ts":1790556300000,"open":"2676.77","high":"2689.54","low":"2672.5","close":"2672.5","volume":"355561.97","vol_ccy":"35556.197","vol_ccy_quote":"95300246.35219","confirm":1},{"ts":1790557200000,"open":"2672.51","high":"2678.32","low":"2665.8","close":"2666.25","volume":"534744.39","vol_ccy":"53474.439","vol_ccy_quote":"142832379.23752","confirm":1},{"ts":1790558100000,"open":"2666.25","high":"2675.58","low":"2665.07","close":"2672.99","volume":"316913.81","vol_ccy":"31691.381","vol_ccy_quote":"84607745.56024","confirm":1},{"ts":1790559000000,"open":"2672.98","high":"2675.99","low":"2663.02","close":"2663.7","volume":"224019.27","vol_ccy":"22401.927","vol_ccy_quote":"59766974.47618","confirm":1},{"ts":1790559900000,"open":"2663.71","high":"2668","low":"2645.5","close":"2655.6","volume":"861317.76","vol_ccy":"86131.776","vol_ccy_quote":"228761239.18327","confirm":1},{"ts":1790560800000,"open":"2655.61","high":"2661.4","low":"2649.1","close":"2660.1","volume":"408610.56","vol_ccy":"40861.056","vol_ccy_quote":"108465351.68256","confirm":1},{"ts":1790561700000,"open":"2660.09","high":"2660.73","low":"2651.47","close":"2654.63","volume":"181558.24","vol_ccy":"18155.824","vol_ccy_quote":"48215511.11327","confirm":1},{"ts":1790562600000,"open":"2654.63","high":"2654.85","low":"2648.09","close":"2651.64","volume":"247882.36","vol_ccy":"24788.236","vol_ccy_quote":"65711584.79487","confirm":1},{"ts":1790563500000,"open":"2651.65","high":"2653.55","low":"2646","close":"2651.9","volume":"180182.11","vol_ccy":"18018.211","vol_ccy_quote":"47749793.98124","confirm":1},{"ts":1790564400000,"open":"2651.9","high":"2656.53","low":"2651.9","close":"2654.11","volume":"191456.1","vol_ccy":"19145.61","vol_ccy_quote":"50826899.28915","confirm":1},{"ts":1790565300000,"open":"2654.11","high":"2656.8","low":"2641","close":"2645.11","volume":"349062.24","vol_ccy":"34906.224","vol_ccy_quote":"92408495.8537","confirm":1},{"ts":1790566200000,"open":"2645.11","high":"2653.62","low":"2642.07","close":"2652.2","volume":"270905.3","vol_ccy":"27090.53","vol_ccy_quote":"71724772.53136","confirm":1},{"ts":1790567100000,"open":"2652.2","high":"2654.5","low":"2650.01","close":"2650.9","volume":"103311.55","vol_ccy":"10331.155","vol_ccy_quote":"27397757.93703","confirm":1},{"ts":1790568000000,"open":"2650.89","high":"2654.36","low":"2645.6","close":"2653.43","volume":"171010.84","vol_ccy":"17101.084","vol_ccy_quote":"45306296.02262","confirm":1},{"ts":1790568900000,"open":"2653.43","high":"2658.8","low":"2651.3","close":"2656.79","volume":"189209.24","vol_ccy":"18920.924","vol_ccy_quote":"50269158.71852","confirm":1},{"ts":1790569800000,"open":"2656.78","high":"2659.6","low":"2654.91","close":"2657.59","volume":"115658.52","vol_ccy":"11565.852","vol_ccy_quote":"30733445.1318","confirm":1},{"ts":1790570700000,"open":"2657.6","high":"2658.48","low":"2654.41","close":"2657.22","volume":"79042.5","vol_ccy":"7904.25","vol_ccy_quote":"21000126.00894","confirm":1},{"ts":1790571600000,"open":"2657.22","high":"2659.58","low":"2646.34","close":"2650.06","volume":"206947.08","vol_ccy":"20694.708","vol_ccy_quote":"54886822.3935","confirm":1},{"ts":1790572500000,"open":"2650.06","high":"2651.71","low":"2644.01","close":"2646.61","volume":"234537.5","vol_ccy":"23453.75","vol_ccy_quote":"62089944.01259","confirm":1},{"ts":1790573400000,"open":"2646.62","high":"2649.99","low":"2633.8","close":"2649.9","volume":"655261.78","vol_ccy":"65526.178","vol_ccy_quote":"173008083.77947","confirm":1},{"ts":1790574300000,"open":"2649.89","high":"2653.15","low":"2646.41","close":"2650.28","volume":"224794.86","vol_ccy":"22479.486","vol_ccy_quote":"59566625.43262","confirm":1},{"ts":1790575200000,"open":"2650.27","high":"2655.64","low":"2647.62","close":"2652.44","volume":"213174.46","vol_ccy":"21317.446","vol_ccy_quote":"56540618.44173","confirm":1},{"ts":1790576100000,"open":"2652.44","high":"2653.35","low":"2645.5","close":"2645.5","volume":"155790.05","vol_ccy":"15579.005","vol_ccy_quote":"41258032.84219","confirm":1},{"ts":1790577000000,"open":"2645.5","high":"2651.77","low":"2644.94","close":"2649.42","volume":"172582.66","vol_ccy":"17258.266","vol_ccy_quote":"45717001.9551","confirm":1},{"ts":1790577900000,"open":"2649.42","high":"2651","low":"2646.89","close":"2648.42","volume":"54290.74","vol_ccy":"5429.074","vol_ccy_quote":"14378373.90112","confirm":1},{"ts":1790578800000,"open":"2648.42","high":"2654.81","low":"2645","close":"2646.54","volume":"205825.55","vol_ccy":"20582.555","vol_ccy_quote":"54556660.17973","confirm":1},{"ts":1790579700000,"open":"2646.55","high":"2649.92","low":"2642.42","close":"2642.61","volume":"177322.7","vol_ccy":"17732.27","vol_ccy_quote":"46898267.8923","confirm":1},{"ts":1790580600000,"open":"2642.62","high":"2646.11","low":"2641","close":"2642.63","volume":"158391.4","vol_ccy":"15839.14","vol_ccy_quote":"41870260.09424","confirm":1},{"ts":1790581500000,"open":"2642.63","high":"2647.85","low":"2642.47","close":"2642.72","volume":"112893.77","vol_ccy":"11289.377","vol_ccy_quote":"29856303.28144","confirm":1},{"ts":1790582400000,"open":"2642.72","high":"2649.63","low":"2640.91","close":"2649.1","volume":"165376.51","vol_ccy":"16537.651","vol_ccy_quote":"43758630.51321","confirm":1},{"ts":1790583300000,"open":"2649.11","high":"2650.86","low":"2641.84","close":"2645","volume":"127913.79","vol_ccy":"12791.379","vol_ccy_quote":"33850359.12769","confirm":1},{"ts":1790584200000,"open":"2645","high":"2648.57","low":"2638.38","close":"2642.55","volume":"179934.46","vol_ccy":"17993.446","vol_ccy_quote":"47540963.10574","confirm":1},{"ts":1790585100000,"open":"2642.55","high":"2651.17","low":"2642.09","close":"2649.5","volume":"187541.94","vol_ccy":"18754.194","vol_ccy_quote":"49667093.79917","confirm":1},{"ts":1790586000000,"open":"2649.5","high":"2651.57","low":"2635.15","close":"2647","volume":"400020.27","vol_ccy":"40002.027","vol_ccy_quote":"105681304.54577","confirm":1},{"ts":1790586900000,"open":"2646.99","high":"2652.98","low":"2643.01","close":"2646.79","volume":"330864.69","vol_ccy":"33086.469","vol_ccy_quote":"87660905.48795","confirm":1},{"ts":1790587800000,"open":"2646.79","high":"2647.18","low":"2637.5","close":"2637.51","volume":"228540.43","vol_ccy":"22854.043","vol_ccy_quote":"60344499.40179","confirm":1},{"ts":1790588700000,"open":"2637.5","high":"2643.33","low":"2637.5","close":"2639.99","volume":"112946.05","vol_ccy":"11294.605","vol_ccy_quote":"29813284.40996","confirm":1},{"ts":1790589600000,"open":"2640","high":"2650","low":"2640","close":"2646.76","volume":"182620.06","vol_ccy":"18262.006","vol_ccy_quote":"48333094.96797","confirm":1},{"ts":1790590500000,"open":"2646.76","high":"2649.99","low":"2645.3","close":"2648.32","volume":"113063.65","vol_ccy":"11306.365","vol_ccy_quote":"29938620.15255","confirm":1},{"ts":1790591400000,"open":"2648.33","high":"2655.71","low":"2646.64","close":"2655.63","volume":"222433.74","vol_ccy":"22243.374","vol_ccy_quote":"59002162.73587","confirm":1},{"ts":1790592300000,"open":"2655.62","high":"2658.2","low":"2652.65","close":"2655.03","volume":"222134.6","vol_ccy":"22213.46","vol_ccy_quote":"58985702.38081","confirm":1},{"ts":1790593200000,"open":"2655.03","high":"2661.67","low":"2655.03","close":"2660.64","volume":"319518.98","vol_ccy":"31951.898","vol_ccy_quote":"84981219.10009","confirm":1},{"ts":1790594100000,"open":"2660.64","high":"2666.17","low":"2660","close":"2663.2","volume":"271856.11","vol_ccy":"27185.611","vol_ccy_quote":"72399840.68839","confirm":1},{"ts":1790595000000,"open":"2663.2","high":"2668.56","low":"2661.47","close":"2665.52","volume":"212480.31","vol_ccy":"21248.031","vol_ccy_quote":"56641708.3228","confirm":1},{"ts":1790595900000,"open":"2665.53","high":"2668.32","low":"2661.39","close":"2667.78","volume":"151408.18","vol_ccy":"15140.818","vol_ccy_quote":"40337962.72664","confirm":1},{"ts":1790596800000,"open":"2667.78","high":"2691.65","low":"2663.34","close":"2683.82","volume":"1260835.74","vol_ccy":"126083.574","vol_ccy_quote":"338060979.06968","confirm":1},{"ts":1790597700000,"open":"2683.82","high":"2686.6","low":"2677.89","close":"2678.87","volume":"288614.25","vol_ccy":"28861.425","vol_ccy_quote":"77412546.51449","confirm":1},{"ts":1790598600000,"open":"2678.88","high":"2682.3","low":"2673.25","close":"2677.99","volume":"237921.72","vol_ccy":"23792.172","vol_ccy_quote":"63692214.85295","confirm":1},{"ts":1790599500000,"open":"2678","high":"2692.51","low":"2677.99","close":"2689.71","volume":"417662.99","vol_ccy":"41766.299","vol_ccy_quote":"112214181.83132","confirm":1},{"ts":1790600400000,"open":"2689.71","high":"2689.72","low":"2679.02","close":"2684.03","volume":"223702.89","vol_ccy":"22370.289","vol_ccy_quote":"60019782.21313","confirm":1},{"ts":1790601300000,"open":"2684.02","high":"2688.84","low":"2680","close":"2688.73","volume":"173129.89","vol_ccy":"17312.989","vol_ccy_quote":"46487190.26372","confirm":1},{"ts":1790602200000,"open":"2688.73","high":"2697","low":"2680.06","close":"2695.99","volume":"673189.92","vol_ccy":"67318.992","vol_ccy_quote":"181148517.14583","confirm":1},{"ts":1790603100000,"open":"2695.98","high":"2697.77","low":"2685","close":"2689.41","volume":"386188.8","vol_ccy":"38618.88","vol_ccy_quote":"103968940.30636","confirm":1},{"ts":1790604000000,"open":"2689.41","high":"2689.55","low":"2677","close":"2680","volume":"454009.18","vol_ccy":"45400.918","vol_ccy_quote":"121794135.98252","confirm":1},{"ts":1790604900000,"open":"2680","high":"2686.76","low":"2664.42","close":"2670.56","volume":"613233.87","vol_ccy":"61323.387","vol_ccy_quote":"164093965.28616","confirm":1},{"ts":1790605800000,"open":"2670.55","high":"2682.49","low":"2658.31","close":"2662.31","volume":"765034.72","vol_ccy":"76503.472","vol_ccy_quote":"204236098.5663","confirm":1},{"ts":1790606700000,"open":"2662.32","high":"2669.36","low":"2650.01","close":"2665.99","volume":"812816.84","vol_ccy":"81281.684","vol_ccy_quote":"216242492.99647","confirm":1},{"ts":1790607600000,"open":"2666","high":"2677.5","low":"2660.32","close":"2662.4","volume":"484907.41","vol_ccy":"48490.741","vol_ccy_quote":"129391016.22394","confirm":1},{"ts":1790608500000,"open":"2662.41","high":"2669","low":"2652.8","close":"2666.98","volume":"473753.72","vol_ccy":"47375.372","vol_ccy_quote":"126049760.79153","confirm":1},{"ts":1790609400000,"open":"2666.98","high":"2679.62","low":"2664.23","close":"2673.76","volume":"390318.05","vol_ccy":"39031.805","vol_ccy_quote":"104371446.62544","confirm":1},{"ts":1790610300000,"open":"2673.76","high":"2679.5","low":"2671.11","close":"2676.57","volume":"247776.54","vol_ccy":"24777.654","vol_ccy_quote":"66301773.69057","confirm":1},{"ts":1790611200000,"open":"2676.57","high":"2678.36","low":"2669.57","close":"2673","volume":"176644.52","vol_ccy":"17664.452","vol_ccy_quote":"47238225.44499","confirm":1},{"ts":1790612100000,"open":"2672.99","high":"2697.77","low":"2670.39","close":"2693.65","volume":"1018984.72","vol_ccy":"101898.472","vol_ccy_quote":"274074633.1187","confirm":1},{"ts":1790613000000,"open":"2693.64","high":"2696.53","low":"2680.82","close":"2683.09","volume":"375999.78","vol_ccy":"37599.978","vol_ccy_quote":"101090899.99809","confirm":1},{"ts":1790613900000,"open":"2683.08","high":"2687.26","low":"2678.6","close":"2686.26","volume":"220130.66","vol_ccy":"22013.066","vol_ccy_quote":"59048251.67011","confirm":1},{"ts":1790614800000,"open":"2686.26","high":"2720","low":"2680.42","close":"2719.59","volume":"1246501.57","vol_ccy":"124650.157","vol_ccy_quote":"337042336.31877","confirm":1},{"ts":1790615700000,"open":"2719.58","high":"2719.99","low":"2697.57","close":"2698.19","volume":"684081.31","vol_ccy":"68408.131","vol_ccy_quote":"185381898.65668","confirm":1},{"ts":1790616600000,"open":"2698.19","high":"2703.75","low":"2694.44","close":"2700.32","volume":"238354.27","vol_ccy":"23835.427","vol_ccy_quote":"64335358.93122","confirm":1},{"ts":1790617500000,"open":"2700.32","high":"2701.69","low":"2691.4","close":"2694.27","volume":"151081.25","vol_ccy":"15108.125","vol_ccy_quote":"40721927.64466","confirm":1},{"ts":1790618400000,"open":"2694.27","high":"2697.69","low":"2691.14","close":"2697.37","volume":"114133.25","vol_ccy":"11413.325","vol_ccy_quote":"30757230.76997","confirm":1},{"ts":1790619300000,"open":"2697.37","high":"2698.58","low":"2693.38","close":"2694.5","volume":"87671.62","vol_ccy":"8767.162","vol_ccy_quote":"23631579.37028","confirm":1},{"ts":1790620200000,"open":"2694.5","high":"2695.43","low":"2686.27","close":"2689.2","volume":"213411.19","vol_ccy":"21341.119","vol_ccy_quote":"57389746.92904","confirm":1},{"ts":1790621100000,"open":"2689.2","high":"2698.59","low":"2687.26","close":"2698.37","volume":"112402.74","vol_ccy":"11240.274","vol_ccy_quote":"30284774.81286","confirm":1},{"ts":1790622000000,"open":"2698.37","high":"2698.98","low":"2682.33","close":"2685.16","volume":"219712.86","vol_ccy":"21971.286","vol_ccy_quote":"59065475.62842","confirm":1},{"ts":1790622900000,"open":"2685.16","high":"2685.65","low":"2679.44","close":"2680.68","volume":"172571.84","vol_ccy":"17257.184","vol_ccy_quote":"46282798.05128","confirm":1},{"ts":1790623800000,"open":"2680.69","high":"2681.18","low":"2663.01","close":"2671.21","volume":"517041.81","vol_ccy":"51704.181","vol_ccy_quote":"138061510.35038","confirm":1},{"ts":1790624700000,"open":"2671.2","high":"2675.84","low":"2668.63","close":"2672.13","volume":"141582.75","vol_ccy":"14158.275","vol_ccy_quote":"37835287.73048","confirm":1},{"ts":1790625600000,"open":"2672.13","high":"2685.52","low":"2669.56","close":"2684.51","volume":"230233.18","vol_ccy":"23023.318","vol_ccy_quote":"61694608.81102","confirm":1},{"ts":1790626500000,"open":"2684.51","high":"2684.51","low":"2678.65","close":"2679.48","volume":"84989.35","vol_ccy":"8498.935","vol_ccy_quote":"22788298.99835","confirm":1},{"ts":1790627400000,"open":"2679.48","high":"2683","low":"2677.75","close":"2679.56","volume":"55445.05","vol_ccy":"5544.505","vol_ccy_quote":"14859916.82647","confirm":1},{"ts":1790628300000,"open":"2679.56","high":"2682.67","low":"2677.39","close":"2681.98","volume":"38869.39","vol_ccy":"3886.939","vol_ccy_quote":"10415834.59954","confirm":1},{"ts":1790629200000,"open":"2681.99","high":"2689.07","low":"2681.98","close":"2685.2","volume":"98751.08","vol_ccy":"9875.108","vol_ccy_quote":"26529670.61585","confirm":1},{"ts":1790630100000,"open":"2685.21","high":"2685.67","low":"2679.23","close":"2680.26","volume":"57883.58","vol_ccy":"5788.358","vol_ccy_quote":"15521236.51544","confirm":1},{"ts":1790631000000,"open":"2680.26","high":"2681.7","low":"2677.2","close":"2679.45","volume":"65123.33","vol_ccy":"6512.333","vol_ccy_quote":"17444848.27856","confirm":1},{"ts":1790631900000,"open":"2679.44","high":"2679.45","low":"2673.18","close":"2673.19","volume":"81259.48","vol_ccy":"8125.948","vol_ccy_quote":"21741724.68059","confirm":1},{"ts":1790632800000,"open":"2673.18","high":"2674.1","low":"2666.16","close":"2670.27","volume":"153295.93","vol_ccy":"15329.593","vol_ccy_quote":"40926905.21554","confirm":1},{"ts":1790633700000,"open":"2670.27","high":"2674.55","low":"2669.5","close":"2673.93","volume":"64998.25","vol_ccy":"6499.825","vol_ccy_quote":"17371011.94446","confirm":1},{"ts":1790634600000,"open":"2673.93","high":"2684","low":"2673.92","close":"2683.54","volume":"113009.31","vol_ccy":"11300.931","vol_ccy_quote":"30292877.5574","confirm":1},{"ts":1790635500000,"open":"2683.54","high":"2686.64","low":"2683.08","close":"2686.63","volume":"83093.47","vol_ccy":"8309.347","vol_ccy_quote":"22311013.06191","confirm":1},{"ts":1790636400000,"open":"2686.64","high":"2693.31","low":"2684.46","close":"2685.54","volume":"196870.89","vol_ccy":"19687.089","vol_ccy_quote":"52941514.22021","confirm":1},{"ts":1790637300000,"open":"2685.55","high":"2690.5","low":"2685.54","close":"2689.83","volume":"67669.2","vol_ccy":"6766.92","vol_ccy_quote":"18192337.13194","confirm":1},{"ts":1790638200000,"open":"2689.83","high":"2692.2","low":"2689.07","close":"2691.37","volume":"62285.23","vol_ccy":"6228.523","vol_ccy_quote":"16760541.48002","confirm":1},{"ts":1790639100000,"open":"2691.36","high":"2691.37","low":"2687.56","close":"2687.78","volume":"76270.12","vol_ccy":"7627.012","vol_ccy_quote":"20508991.4311","confirm":1},{"ts":1790640000000,"open":"2687.78","high":"2690.83","low":"2686.02","close":"2689.28","volume":"111379.65","vol_ccy":"11137.965","vol_ccy_quote":"29944418.89988","confirm":1},{"ts":1790640900000,"open":"2689.28","high":"2689.29","low":"2682","close":"2688.1","volume":"131401.59","vol_ccy":"13140.159","vol_ccy_quote":"35285003.16901","confirm":1},{"ts":1790641800000,"open":"2688.11","high":"2694.65","low":"2686.07","close":"2689.84","volume":"124216.71","vol_ccy":"12421.671","vol_ccy_quote":"33428921.58271","confirm":1},{"ts":1790642700000,"open":"2689.83","high":"2689.84","low":"2676","close":"2676","volume":"181301.52","vol_ccy":"18130.152","vol_ccy_quote":"48608440.79778","confirm":1},{"ts":1790643600000,"open":"2676","high":"2680.33","low":"2666.55","close":"2669.1","volume":"334510.85","vol_ccy":"33451.085","vol_ccy_quote":"89383321.19413","confirm":1},{"ts":1790644500000,"open":"2669.1","high":"2669.36","low":"2657.35","close":"2658.17","volume":"506635.36","vol_ccy":"50663.536","vol_ccy_quote":"134927713.98737","confirm":1},{"ts":1790645400000,"open":"2658.16","high":"2664.58","low":"2655.09","close":"2662.72","volume":"350928.36","vol_ccy":"35092.836","vol_ccy_quote":"93346802.64032","confirm":1},{"ts":1790646300000,"open":"2662.71","high":"2669.08","low":"2659.54","close":"2664.39","volume":"252772.19","vol_ccy":"25277.219","vol_ccy_quote":"67347744.21012","confirm":1},{"ts":1790647200000,"open":"2664.38","high":"2666.86","low":"2655.07","close":"2658.97","volume":"261351.8","vol_ccy":"26135.18","vol_ccy_quote":"69507197.52951","confirm":1},{"ts":1790648100000,"open":"2658.98","high":"2664.38","low":"2651.95","close":"2654.99","volume":"315748.59","vol_ccy":"31574.859","vol_ccy_quote":"83883964.16334","confirm":1},{"ts":1790649000000,"open":"2654.99","high":"2659.09","low":"2650.69","close":"2658.52","volume":"147470.83","vol_ccy":"14747.083","vol_ccy_quote":"39146779.38031","confirm":1},{"ts":1790649900000,"open":"2658.53","high":"2661.49","low":"2652.7","close":"2656.61","volume":"142459.34","vol_ccy":"14245.934","vol_ccy_quote":"37848035.90995","confirm":1},{"ts":1790650800000,"open":"2656.6","high":"2662","low":"2655.66","close":"2655.66","volume":"115899.19","vol_ccy":"11589.919","vol_ccy_quote":"30810643.68841","confirm":1},{"ts":1790651700000,"open":"2655.67","high":"2667.2","low":"2654.02","close":"2666.5","volume":"219648.07","vol_ccy":"21964.807","vol_ccy_quote":"58498463.37698","confirm":1},{"ts":1790652600000,"open":"2666.5","high":"2668.29","low":"2662.86","close":"2665.23","volume":"167303.81","vol_ccy":"16730.381","vol_ccy_quote":"44604663.59061","confirm":1},{"ts":1790653500000,"open":"2665.24","high":"2668","low":"2663.51","close":"2664.35","volume":"80799.38","vol_ccy":"8079.938","vol_ccy_quote":"21536827.4475","confirm":1},{"ts":1790654400000,"open":"2664.35","high":"2667","low":"2661.05","close":"2666.71","volume":"106945.46","vol_ccy":"10694.546","vol_ccy_quote":"28488553.76656","confirm":1},{"ts":1790655300000,"open":"2666.71","high":"2672.81","low":"2666.7","close":"2668.55","volume":"159062.77","vol_ccy":"15906.277","vol_ccy_quote":"42465069.17441","confirm":1},{"ts":1790656200000,"open":"2668.55","high":"2668.89","low":"2662.47","close":"2665.04","volume":"119573.06","vol_ccy":"11957.306","vol_ccy_quote":"31867073.53238","confirm":1},{"ts":1790657100000,"open":"2665.04","high":"2667.5","low":"2660.1","close":"2667","volume":"128887.08","vol_ccy":"12888.708","vol_ccy_quote":"34339432.70182","confirm":1},{"ts":1790658000000,"open":"2667","high":"2669.87","low":"2663.26","close":"2668.36","volume":"78094.33","vol_ccy":"7809.433","vol_ccy_quote":"20829600.42112","confirm":1},{"ts":1790658900000,"open":"2668.37","high":"2672.88","low":"2666.25","close":"2671.16","volume":"152682.18","vol_ccy":"15268.218","vol_ccy_quote":"40775855.13389","confirm":1},{"ts":1790659800000,"open":"2671.15","high":"2671.15","low":"2654.11","close":"2667.87","volume":"388368.91","vol_ccy":"38836.891","vol_ccy_quote":"103361722.98625","confirm":1},{"ts":1790660700000,"open":"2667.88","high":"2676.86","low":"2663.51","close":"2675.26","volume":"321271.08","vol_ccy":"32127.108","vol_ccy_quote":"85863463.7338","confirm":1},{"ts":1790661600000,"open":"2675.27","high":"2692.68","low":"2674.78","close":"2692.67","volume":"741874.56","vol_ccy":"74187.456","vol_ccy_quote":"199188061.19952","confirm":1},{"ts":1790662500000,"open":"2692.68","high":"2694.98","low":"2686.07","close":"2693.25","volume":"360717.69","vol_ccy":"36071.769","vol_ccy_quote":"97053804.50207","confirm":1},{"ts":1790663400000,"open":"2693.25","high":"2697.55","low":"2692.91","close":"2697.19","volume":"376170.45","vol_ccy":"37617.045","vol_ccy_quote":"101408975.95249","confirm":1},{"ts":1790664300000,"open":"2697.18","high":"2707.96","low":"2695.81","close":"2705.44","volume":"614630.02","vol_ccy":"61463.002","vol_ccy_quote":"166107334.05894","confirm":1},{"ts":1790665200000,"open":"2705.43","high":"2711.42","low":"2698.64","close":"2708.6","volume":"470894.12","vol_ccy":"47089.412","vol_ccy_quote":"127441695.97954","confirm":1},{"ts":1790666100000,"open":"2708.6","high":"2716.28","low":"2708.33","close":"2712.23","volume":"453311","vol_ccy":"45331.1","vol_ccy_quote":"122969424.40275","confirm":1},{"ts":1790667000000,"open":"2712.23","high":"2718.26","low":"2709.42","close":"2711.98","volume":"341921.1","vol_ccy":"34192.11","vol_ccy_quote":"92780664.82034","confirm":1},{"ts":1790667900000,"open":"2711.98","high":"2713.08","low":"2708.06","close":"2710.99","volume":"283748.78","vol_ccy":"28374.878","vol_ccy_quote":"76922529.65166","confirm":1},{"ts":1790668800000,"open":"2711","high":"2716.84","low":"2711","close":"2714.49","volume":"253827.36","vol_ccy":"25382.736","vol_ccy_quote":"68896095.47449","confirm":1},{"ts":1790669700000,"open":"2714.49","high":"2734.99","low":"2714.48","close":"2722.03","volume":"1084300.35","vol_ccy":"108430.035","vol_ccy_quote":"295487778.80557","confirm":1},{"ts":1790670600000,"open":"2722.02","high":"2722.55","low":"2708.11","close":"2710.21","volume":"505126.18","vol_ccy":"50512.618","vol_ccy_quote":"137080762.8912","confirm":1},{"ts":1790671500000,"open":"2710.2","high":"2711.54","low":"2704.44","close":"2707.77","volume":"281640.72","vol_ccy":"28164.072","vol_ccy_quote":"76271967.89487","confirm":1},{"ts":1790672400000,"open":"2707.77","high":"2707.77","low":"2702.55","close":"2703.1","volume":"250164.13","vol_ccy":"25016.413","vol_ccy_quote":"67650343.21099","confirm":1},{"ts":1790673300000,"open":"2703.1","high":"2705.79","low":"2701.6","close":"2703.75","volume":"187583.26","vol_ccy":"18758.326","vol_ccy_quote":"50722517.37627","confirm":1},{"ts":1790674200000,"open":"2703.75","high":"2711.78","low":"2703.34","close":"2711.08","volume":"231086.36","vol_ccy":"23108.636","vol_ccy_quote":"62592379.37119","confirm":1},{"ts":1790675100000,"open":"2711.09","high":"2721.1","low":"2710.51","close":"2716.5","volume":"335921.15","vol_ccy":"33592.115","vol_ccy_quote":"91276692.48795","confirm":1},{"ts":1790676000000,"open":"2716.5","high":"2719.4","low":"2714.44","close":"2715.14","volume":"175481.93","vol_ccy":"17548.193","vol_ccy_quote":"47666705.21017","confirm":1},{"ts":1790676900000,"open":"2715.14","high":"2715.91","low":"2711.04","close":"2713.84","volume":"145051.66","vol_ccy":"14505.166","vol_ccy_quote":"39355460.48138","confirm":1},{"ts":1790677800000,"open":"2713.83","high":"2713.84","low":"2709.24","close":"2709.81","volume":"107103.62","vol_ccy":"10710.362","vol_ccy_quote":"29037186.38991","confirm":1},{"ts":1790678700000,"open":"2709.82","high":"2714.84","low":"2709","close":"2713.92","volume":"89774.86","vol_ccy":"8977.486","vol_ccy_quote":"24343565.5032","confirm":1},{"ts":1790679600000,"open":"2713.93","high":"2720.6","low":"2713.83","close":"2716.3","volume":"180262.61","vol_ccy":"18026.261","vol_ccy_quote":"48977270.04773","confirm":1},{"ts":1790680500000,"open":"2716.3","high":"2718.38","low":"2713.79","close":"2717.61","volume":"95491.5","vol_ccy":"9549.15","vol_ccy_quote":"25936801.73575","confirm":1},{"ts":1790681400000,"open":"2717.6","high":"2731.57","low":"2717.26","close":"2723.79","volume":"547214.81","vol_ccy":"54721.481","vol_ccy_quote":"149143585.77389","confirm":1},{"ts":1790682300000,"open":"2723.79","high":"2738.28","low":"2723.06","close":"2731.04","volume":"702316.7","vol_ccy":"70231.67","vol_ccy_quote":"191865782.46838","confirm":1},{"ts":1790683200000,"open":"2731.03","high":"2732.51","low":"2728.39","close":"2730.71","volume":"269646.07","vol_ccy":"26964.607","vol_ccy_quote":"73609577.95084","confirm":1},{"ts":1790684100000,"open":"2730.71","high":"2748.53","low":"2730.71","close":"2735.9","volume":"873715.29","vol_ccy":"87371.529","vol_ccy_quote":"239329000.54994","confirm":1},{"ts":1790685000000,"open":"2735.9","high":"2743.61","low":"2735.75","close":"2738.42","volume":"411470.23","vol_ccy":"41147.023","vol_ccy_quote":"112715279.8967","confirm":1},{"ts":1790685900000,"open":"2738.41","high":"2738.75","low":"2732.44","close":"2735.49","volume":"249761.4","vol_ccy":"24976.14","vol_ccy_quote":"68306772.71932","confirm":1},{"ts":1790686800000,"open":"2735.5","high":"2739.39","low":"2732.67","close":"2735.13","volume":"173852.46","vol_ccy":"17385.246","vol_ccy_quote":"47578003.43235","confirm":1},{"ts":1790687700000,"open":"2735.13","high":"2737.96","low":"2731.6","close":"2735.63","volume":"214948.9","vol_ccy":"21494.89","vol_ccy_quote":"58781547.22503","confirm":1},{"ts":1790688600000,"open":"2735.64","high":"2735.86","low":"2719.55","close":"2724.65","volume":"719756.36","vol_ccy":"71975.636","vol_ccy_quote":"196211896.60603","confirm":1},{"ts":1790689500000,"open":"2724.65","high":"2734.49","low":"2720.3","close":"2725.85","volume":"323390.12","vol_ccy":"32339.012","vol_ccy_quote":"88227323.33332","confirm":1},{"ts":1790690400000,"open":"2725.84","high":"2731","low":"2714.06","close":"2716.2","volume":"549006.9","vol_ccy":"54900.69","vol_ccy_quote":"149318867.47355","confirm":1},{"ts":1790691300000,"open":"2716.2","high":"2721.66","low":"2709.55","close":"2715.1","volume":"456390.77","vol_ccy":"45639.077","vol_ccy_quote":"123920624.9787","confirm":1},{"ts":1790692200000,"open":"2715.1","high":"2719.66","low":"2707.6","close":"2714.16","volume":"459058.74","vol_ccy":"45905.874","vol_ccy_quote":"124588498.57988","confirm":1},{"ts":1790693100000,"open":"2714.17","high":"2718","low":"2706.73","close":"2709.68","volume":"322790.7","vol_ccy":"32279.07","vol_ccy_quote":"87546509.25833","confirm":1},{"ts":1790694000000,"open":"2709.67","high":"2710.85","low":"2688.53","close":"2691.88","volume":"1463248.98","vol_ccy":"146324.898","vol_ccy_quote":"394825381.4268","confirm":1},{"ts":1790694900000,"open":"2691.88","high":"2697.97","low":"2670.2","close":"2675.88","volume":"1385108.69","vol_ccy":"138510.869","vol_ccy_quote":"371418464.9528","confirm":1},{"ts":1790695800000,"open":"2675.88","high":"2684.29","low":"2675","close":"2680.35","volume":"495517.64","vol_ccy":"49551.764","vol_ccy_quote":"132807609.74649","confirm":1},{"ts":1790696700000,"open":"2680.37","high":"2686.27","low":"2666.81","close":"2672.88","volume":"714527.96","vol_ccy":"71452.796","vol_ccy_quote":"191142553.90988","confirm":1},{"ts":1790697600000,"open":"2672.87","high":"2677.09","low":"2669.62","close":"2673.99","volume":"368660.97","vol_ccy":"36866.097","vol_ccy_quote":"98556654.62393","confirm":1},{"ts":1790698500000,"open":"2673.99","high":"2683.09","low":"2673.56","close":"2681.29","volume":"298148.02","vol_ccy":"29814.802","vol_ccy_quote":"79884931.70476","confirm":1},{"ts":1790699400000,"open":"2681.29","high":"2683.51","low":"2671.38","close":"2671.84","volume":"284062.22","vol_ccy":"28406.222","vol_ccy_quote":"76044376.31004","confirm":1},{"ts":1790700300000,"open":"2671.84","high":"2676.12","low":"2667.04","close":"2674.78","volume":"294169.12","vol_ccy":"29416.912","vol_ccy_quote":"78588478.68697","confirm":1},{"ts":1790701200000,"open":"2674.77","high":"2679.04","low":"2672.38","close":"2679","volume":"179732.07","vol_ccy":"17973.207","vol_ccy_quote":"48099830.76736","confirm":1},{"ts":1790702100000,"open":"2678.99","high":"2679.37","low":"2671.46","close":"2676.38","volume":"130949.89","vol_ccy":"13094.989","vol_ccy_quote":"35025196.10653","confirm":1},{"ts":1790703000000,"open":"2676.39","high":"2678.46","low":"2672.22","close":"2673.13","volume":"127537.52","vol_ccy":"12753.752","vol_ccy_quote":"34116391.90086","confirm":1},{"ts":1790703900000,"open":"2673.14","high":"2675.37","low":"2668.28","close":"2672.46","volume":"153700","vol_ccy":"15370","vol_ccy_quote":"41052861.57705","confirm":1},{"ts":1790704800000,"open":"2672.46","high":"2684.6","low":"2672.46","close":"2683.23","volume":"372374.99","vol_ccy":"37237.499","vol_ccy_quote":"99793466.8784","confirm":1},{"ts":1790705700000,"open":"2683.23","high":"2688.67","low":"2682.45","close":"2684.42","volume":"259268.17","vol_ccy":"25926.817","vol_ccy_quote":"69642466.88791","confirm":1},{"ts":1790706600000,"open":"2684.43","high":"2695.41","low":"2683.77","close":"2693.65","volume":"389812.06","vol_ccy":"38981.206","vol_ccy_quote":"104903309.44119","confirm":1},{"ts":1790707500000,"open":"2693.65","high":"2696.67","low":"2691.85","close":"2694.38","volume":"148778.85","vol_ccy":"14877.885","vol_ccy_quote":"40083778.82436","confirm":1},{"ts":1790708400000,"open":"2694.38","high":"2698.82","low":"2693.54","close":"2695.69","volume":"179985.93","vol_ccy":"17998.593","vol_ccy_quote":"48537787.30131","confirm":1},{"ts":1790709300000,"open":"2695.69","high":"2698","low":"2693.61","close":"2694.03","volume":"89267.26","vol_ccy":"8926.726","vol_ccy_quote":"24062760.47562","confirm":1},{"ts":1790710200000,"open":"2694.03","high":"2696.1","low":"2688.15","close":"2688.15","volume":"160127.1","vol_ccy":"16012.71","vol_ccy_quote":"43119499.27759","confirm":1},{"ts":1790711100000,"open":"2688.15","high":"2691.67","low":"2684.88","close":"2688.91","volume":"177398.15","vol_ccy":"17739.815","vol_ccy_quote":"47688747.36125","confirm":1},{"ts":1790712000000,"open":"2688.91","high":"2691.47","low":"2685.44","close":"2688.88","volume":"139830.12","vol_ccy":"13983.012","vol_ccy_quote":"37585900.47638","confirm":1},{"ts":1790712900000,"open":"2688.88","high":"2693.19","low":"2688.88","close":"2690.99","volume":"46806.46","vol_ccy":"4680.646","vol_ccy_quote":"12598794.91492","confirm":1},{"ts":1790713800000,"open":"2690.99","high":"2691.93","low":"2689.14","close":"2691.43","volume":"38152.53","vol_ccy":"3815.253","vol_ccy_quote":"10265471.3613","confirm":1},{"ts":1790714700000,"open":"2691.42","high":"2691.85","low":"2688.14","close":"2688.14","volume":"35862.83","vol_ccy":"3586.283","vol_ccy_quote":"9647722.55306","confirm":1},{"ts":1790715600000,"open":"2688.15","high":"2688.98","low":"2684.11","close":"2688.57","volume":"108372.54","vol_ccy":"10837.254","vol_ccy_quote":"29118140.65269","confirm":1},{"ts":1790716500000,"open":"2688.56","high":"2688.68","low":"2676","close":"2678.06","volume":"197148.8","vol_ccy":"19714.88","vol_ccy_quote":"52853694.1785","confirm":1},{"ts":1790717400000,"open":"2678.06","high":"2680.93","low":"2677.14","close":"2679.47","volume":"130547.15","vol_ccy":"13054.715","vol_ccy_quote":"34971227.21568","confirm":1},{"ts":1790718300000,"open":"2679.48","high":"2679.48","low":"2676","close":"2678.44","volume":"68610.56","vol_ccy":"6861.056","vol_ccy_quote":"18370467.91196","confirm":1},{"ts":1790719200000,"open":"2678.43","high":"2685.4","low":"2677.81","close":"2683.07","volume":"101813.68","vol_ccy":"10181.368","vol_ccy_quote":"27310076.16408","confirm":1},{"ts":1790720100000,"open":"2683.06","high":"2683.43","low":"2678.12","close":"2679.38","volume":"90224.5","vol_ccy":"9022.45","vol_ccy_quote":"24182933.96076","confirm":1},{"ts":1790721000000,"open":"2679.38","high":"2680.62","low":"2673.49","close":"2680.46","volume":"131415.45","vol_ccy":"13141.545","vol_ccy_quote":"35186270.11212","confirm":1},{"ts":1790721900000,"open":"2680.46","high":"2682.5","low":"2679","close":"2680.72","volume":"58213.95","vol_ccy":"5821.395","vol_ccy_quote":"15606800.2736","confirm":1},{"ts":1790722800000,"open":"2680.72","high":"2687.22","low":"2680.43","close":"2686.37","volume":"227985.21","vol_ccy":"22798.521","vol_ccy_quote":"61224457.25864","confirm":1},{"ts":1790723700000,"open":"2686.36","high":"2686.36","low":"2679.1","close":"2679.73","volume":"117345.92","vol_ccy":"11734.592","vol_ccy_quote":"31465515.98103","confirm":1},{"ts":1790724600000,"open":"2679.73","high":"2679.74","low":"2674.6","close":"2676.48","volume":"128667.76","vol_ccy":"12866.776","vol_ccy_quote":"34446500.58851","confirm":1},{"ts":1790725500000,"open":"2676.49","high":"2678.37","low":"2676","close":"2676.8","volume":"58370.71","vol_ccy":"5837.071","vol_ccy_quote":"15627373.0338","confirm":1},{"ts":1790726400000,"open":"2676.8","high":"2678.61","low":"2670","close":"2671.05","volume":"197440.58","vol_ccy":"19744.058","vol_ccy_quote":"52791509.56235","confirm":1},{"ts":1790727300000,"open":"2671.06","high":"2673.28","low":"2666.41","close":"2672.09","volume":"236810.94","vol_ccy":"23681.094","vol_ccy_quote":"63216848.74898","confirm":1},{"ts":1790728200000,"open":"2672.09","high":"2675","low":"2669.04","close":"2669.62","volume":"117037.05","vol_ccy":"11703.705","vol_ccy_quote":"31274460.03563","confirm":1},{"ts":1790729100000,"open":"2669.62","high":"2672.59","low":"2666.9","close":"2671.68","volume":"237797.79","vol_ccy":"23779.779","vol_ccy_quote":"63465567.94069","confirm":1},{"ts":1790730000000,"open":"2671.67","high":"2674.27","low":"2669.61","close":"2671.97","volume":"110553.04","vol_ccy":"11055.304","vol_ccy_quote":"29538739.11426","confirm":1},{"ts":1790730900000,"open":"2671.97","high":"2676.31","low":"2670.92","close":"2671.13","volume":"141181.73","vol_ccy":"14118.173","vol_ccy_quote":"37749779.61362","confirm":1},{"ts":1790731800000,"open":"2671.12","high":"2671.9","low":"2667.52","close":"2671.43","volume":"134977.43","vol_ccy":"13497.743","vol_ccy_quote":"36023945.87012","confirm":1},{"ts":1790732700000,"open":"2671.43","high":"2674.38","low":"2669.65","close":"2671.29","volume":"78426.62","vol_ccy":"7842.662","vol_ccy_quote":"20953682.10234","confirm":1},{"ts":1790733600000,"open":"2671.29","high":"2677.47","low":"2670.05","close":"2671.08","volume":"129278.55","vol_ccy":"12927.855","vol_ccy_quote":"34564728.0197","confirm":1},{"ts":1790734500000,"open":"2671.08","high":"2674","low":"2667.48","close":"2668.09","volume":"142675.44","vol_ccy":"14267.544","vol_ccy_quote":"38087733.74772","confirm":1},{"ts":1790735400000,"open":"2668.09","high":"2671.66","low":"2664.33","close":"2671.01","volume":"251247.53","vol_ccy":"25124.753","vol_ccy_quote":"67010381.80018","confirm":1},{"ts":1790736300000,"open":"2671.01","high":"2677","low":"2670.01","close":"2673.38","volume":"154385.51","vol_ccy":"15438.551","vol_ccy_quote":"41287427.1192","confirm":1},{"ts":1790737200000,"open":"2673.38","high":"2675","low":"2671.08","close":"2672.04","volume":"56063.46","vol_ccy":"5606.346","vol_ccy_quote":"14985629.96162","confirm":1},{"ts":1790738100000,"open":"2672.03","high":"2672.56","low":"2666.84","close":"2670.47","volume":"110421.91","vol_ccy":"11042.191","vol_ccy_quote":"29473367.26774","confirm":1},{"ts":1790739000000,"open":"2670.47","high":"2675.3","low":"2668.72","close":"2673.44","volume":"132126.96","vol_ccy":"13212.696","vol_ccy_quote":"35319286.92324","confirm":1},{"ts":1790739900000,"open":"2673.44","high":"2673.44","low":"2669","close":"2670.49","volume":"83375.77","vol_ccy":"8337.577","vol_ccy_quote":"22272034.85398","confirm":1},{"ts":1790740800000,"open":"2670.49","high":"2675.11","low":"2670.01","close":"2673","volume":"67213.62","vol_ccy":"6721.362","vol_ccy_quote":"17964772.18173","confirm":1},{"ts":1790741700000,"open":"2673.01","high":"2675.67","low":"2671.5","close":"2671.92","volume":"91764.72","vol_ccy":"9176.472","vol_ccy_quote":"24538844.51109","confirm":1},{"ts":1790742600000,"open":"2671.92","high":"2673.48","low":"2669.85","close":"2671.64","volume":"90248.3","vol_ccy":"9024.83","vol_ccy_quote":"24108393.22177","confirm":1},{"ts":1790743500000,"open":"2671.63","high":"2671.93","low":"2669","close":"2669.01","volume":"57899.39","vol_ccy":"5789.939","vol_ccy_quote":"15460168.76715","confirm":1},{"ts":1790744400000,"open":"2669.01","high":"2673.89","low":"2667.42","close":"2667.43","volume":"95748.35","vol_ccy":"9574.835","vol_ccy_quote":"25568646.7089","confirm":1},{"ts":1790745300000,"open":"2667.42","high":"2674","low":"2666.12","close":"2673.87","volume":"132728.55","vol_ccy":"13272.855","vol_ccy_quote":"35433763.06369","confirm":1},{"ts":1790746200000,"open":"2673.87","high":"2679.95","low":"2673.74","close":"2677.1","volume":"200928.89","vol_ccy":"20092.889","vol_ccy_quote":"53781168.15742","confirm":1},{"ts":1790747100000,"open":"2677.1","high":"2678","low":"2670.63","close":"2674.14","volume":"114826.96","vol_ccy":"11482.696","vol_ccy_quote":"30701428.13461","confirm":1},{"ts":1790748000000,"open":"2674.13","high":"2675.77","low":"2663.12","close":"2664.75","volume":"202902.89","vol_ccy":"20290.289","vol_ccy_quote":"54128336.20966","confirm":1},{"ts":1790748900000,"open":"2664.75","high":"2666.97","low":"2662.01","close":"2665.61","volume":"251517.34","vol_ccy":"25151.734","vol_ccy_quote":"67024543.81531","confirm":1},{"ts":1790749800000,"open":"2665.61","high":"2665.61","low":"2657.79","close":"2662.35","volume":"342496.06","vol_ccy":"34249.606","vol_ccy_quote":"91143999.49821","confirm":1},{"ts":1790750700000,"open":"2662.36","high":"2667.41","low":"2656.57","close":"2660.98","volume":"355127.64","vol_ccy":"35512.764","vol_ccy_quote":"94501664.95824","confirm":1},{"ts":1790751600000,"open":"2660.99","high":"2664.64","low":"2659.35","close":"2661.26","volume":"103941.36","vol_ccy":"10394.136","vol_ccy_quote":"27669038.35056","confirm":1},{"ts":1790752500000,"open":"2661.25","high":"2672.38","low":"2661.25","close":"2670.86","volume":"275106.86","vol_ccy":"27510.686","vol_ccy_quote":"73427974.24099","confirm":1},{"ts":1790753400000,"open":"2670.85","high":"2675","low":"2669.14","close":"2675","volume":"154333.08","vol_ccy":"15433.308","vol_ccy_quote":"41250138.76751","confirm":1},{"ts":1790754300000,"open":"2675","high":"2676.84","low":"2672.97","close":"2673.38","volume":"173075.13","vol_ccy":"17307.513","vol_ccy_quote":"46291200.05915","confirm":1},{"ts":1790755200000,"open":"2673.37","high":"2673.48","low":"2665.43","close":"2665.65","volume":"152480.34","vol_ccy":"15248.034","vol_ccy_quote":"40704248.79128","confirm":1},{"ts":1790756100000,"open":"2665.65","high":"2671","low":"2665","close":"2667.75","volume":"127321.34","vol_ccy":"12732.134","vol_ccy_quote":"33972979.07426","confirm":1},{"ts":1790757000000,"open":"2667.74","high":"2669.02","low":"2663.48","close":"2667.6","volume":"147927.51","vol_ccy":"14792.751","vol_ccy_quote":"39433254.10671","confirm":1},{"ts":1790757900000,"open":"2667.6","high":"2673.12","low":"2667.6","close":"2670.01","volume":"157304.06","vol_ccy":"15730.406","vol_ccy_quote":"42013832.42088","confirm":1},{"ts":1790758800000,"open":"2670","high":"2678.99","low":"2669.49","close":"2677.78","volume":"248586.45","vol_ccy":"24858.645","vol_ccy_quote":"66516080.06245","confirm":1},{"ts":1790759700000,"open":"2677.77","high":"2686.36","low":"2675.83","close":"2684.83","volume":"358737.04","vol_ccy":"35873.704","vol_ccy_quote":"96200794.09144","confirm":1},{"ts":1790760600000,"open":"2684.84","high":"2699.7","low":"2683.05","close":"2688.36","volume":"843080.64","vol_ccy":"84308.064","vol_ccy_quote":"226908834.66172","confirm":1},{"ts":1790761500000,"open":"2688.37","high":"2690.85","low":"2686.04","close":"2687.55","volume":"120538.39","vol_ccy":"12053.839","vol_ccy_quote":"32404640.99847","confirm":1},{"ts":1790762400000,"open":"2687.55","high":"2691.95","low":"2687.5","close":"2688.58","volume":"150644.99","vol_ccy":"15064.499","vol_ccy_quote":"40518805.53383","confirm":1},{"ts":1790763300000,"open":"2688.58","high":"2694","low":"2686.67","close":"2691.77","volume":"218756.62","vol_ccy":"21875.662","vol_ccy_quote":"58858920.12129","confirm":1},{"ts":1790764200000,"open":"2691.77","high":"2696.76","low":"2691.13","close":"2692.8","volume":"196638.9","vol_ccy":"19663.89","vol_ccy_quote":"52983706.35854","confirm":1},{"ts":1790765100000,"open":"2692.81","high":"2694.7","low":"2691.58","close":"2694.22","volume":"98107.12","vol_ccy":"9810.712","vol_ccy_quote":"26423920.63984","confirm":1},{"ts":1790766000000,"open":"2694.23","high":"2694.23","low":"2683.57","close":"2689.16","volume":"278759.84","vol_ccy":"27875.984","vol_ccy_quote":"74921397.65027","confirm":1},{"ts":1790766900000,"open":"2689.16","high":"2694.5","low":"2686.11","close":"2692.35","volume":"162647.34","vol_ccy":"16264.734","vol_ccy_quote":"43769860.38139","confirm":1},{"ts":1790767800000,"open":"2692.36","high":"2699","low":"2690.42","close":"2697.88","volume":"239899.55","vol_ccy":"23989.955","vol_ccy_quote":"64686535.13176","confirm":1},{"ts":1790768700000,"open":"2697.88","high":"2698.92","low":"2693.92","close":"2696.45","volume":"135624.41","vol_ccy":"13562.441","vol_ccy_quote":"36563178.43806","confirm":1},{"ts":1790769600000,"open":"2696.44","high":"2698.45","low":"2690.85","close":"2698.44","volume":"179070.59","vol_ccy":"17907.059","vol_ccy_quote":"48250866.16228","confirm":1},{"ts":1790770500000,"open":"2698.44","high":"2709.76","low":"2692.09","close":"2702.56","volume":"376303.72","vol_ccy":"37630.372","vol_ccy_quote":"101598780.82398","confirm":1},{"ts":1790771400000,"open":"2702.56","high":"2732","low":"2698.91","close":"2728.53","volume":"2150965.64","vol_ccy":"215096.564","vol_ccy_quote":"585070248.44924","confirm":1},{"ts":1790772300000,"open":"2728.53","high":"2737.9","low":"2724.93","close":"2729.83","volume":"955552.2","vol_ccy":"95555.22","vol_ccy_quote":"261188153.13403","confirm":1},{"ts":1790773200000,"open":"2729.83","high":"2736.32","low":"2725.59","close":"2732.69","volume":"643470.61","vol_ccy":"64347.061","vol_ccy_quote":"175754391.04749","confirm":1},{"ts":1790774100000,"open":"2732.69","high":"2737.52","low":"2717.24","close":"2721.46","volume":"631904.44","vol_ccy":"63190.444","vol_ccy_quote":"172232124.47525","confirm":1},{"ts":1790775000000,"open":"2721.46","high":"2734.58","low":"2688.01","close":"2702.2","volume":"2091447.06","vol_ccy":"209144.706","vol_ccy_quote":"565700885.6071","confirm":1},{"ts":1790775900000,"open":"2702.2","high":"2709.42","low":"2698.13","close":"2708.85","volume":"503056.15","vol_ccy":"50305.615","vol_ccy_quote":"136096585.8996","confirm":1},{"ts":1790776800000,"open":"2708.85","high":"2712.7","low":"2692.4","close":"2701.04","volume":"643371.1","vol_ccy":"64337.11","vol_ccy_quote":"173884777.90138","confirm":1},{"ts":1790777700000,"open":"2701.04","high":"2701.82","low":"2675.48","close":"2679.21","volume":"1187388.3","vol_ccy":"118738.83","vol_ccy_quote":"318801990.21278","confirm":1},{"ts":1790778600000,"open":"2679.21","high":"2681.97","low":"2666.61","close":"2672.51","volume":"1237065.12","vol_ccy":"123706.512","vol_ccy_quote":"330656473.76792","confirm":1},{"ts":1790779500000,"open":"2672.51","high":"2681.72","low":"2671.91","close":"2676.72","volume":"411846.91","vol_ccy":"41184.691","vol_ccy_quote":"110299243.34161","confirm":1},{"ts":1790780400000,"open":"2676.72","high":"2684","low":"2675.8","close":"2679.53","volume":"298040.82","vol_ccy":"29804.082","vol_ccy_quote":"79879320.1025","confirm":1},{"ts":1790781300000,"open":"2679.54","high":"2681.99","low":"2670.23","close":"2676.29","volume":"297148.94","vol_ccy":"29714.894","vol_ccy_quote":"79483369.78685","confirm":1},{"ts":1790782200000,"open":"2676.29","high":"2687.65","low":"2676.29","close":"2679.72","volume":"455020.85","vol_ccy":"45502.085","vol_ccy_quote":"122115492.2083","confirm":1},{"ts":1790783100000,"open":"2679.72","high":"2688","low":"2678.73","close":"2682","volume":"229188.41","vol_ccy":"22918.841","vol_ccy_quote":"61515495.2057","confirm":1},{"ts":1790784000000,"open":"2682","high":"2687.74","low":"2680.62","close":"2687.28","volume":"172571.75","vol_ccy":"17257.175","vol_ccy_quote":"46334150.87888","confirm":1},{"ts":1790784900000,"open":"2687.28","high":"2691.99","low":"2685.27","close":"2686.34","volume":"258758.67","vol_ccy":"25875.867","vol_ccy_quote":"69586928.53625","confirm":1},{"ts":1790785800000,"open":"2686.34","high":"2690.69","low":"2682.2","close":"2690.68","volume":"177529.4","vol_ccy":"17752.94","vol_ccy_quote":"47680658.93445","confirm":1},{"ts":1790786700000,"open":"2690.68","high":"2695","low":"2688.84","close":"2694.48","volume":"238707.23","vol_ccy":"23870.723","vol_ccy_quote":"64269791.81504","confirm":1},{"ts":1790787600000,"open":"2694.47","high":"2696.74","low":"2690.7","close":"2691.38","volume":"200135.06","vol_ccy":"20013.506","vol_ccy_quote":"53909726.68925","confirm":1},{"ts":1790788500000,"open":"2691.37","high":"2691.37","low":"2680.1","close":"2686.22","volume":"241069.76","vol_ccy":"24106.976","vol_ccy_quote":"64750054.87031","confirm":1},{"ts":1790789400000,"open":"2686.22","high":"2686.22","low":"2674.1","close":"2678","volume":"390419.99","vol_ccy":"39041.999","vol_ccy_quote":"104568886.9758","confirm":1},{"ts":1790790300000,"open":"2678","high":"2684.39","low":"2676.84","close":"2681.33","volume":"125928.84","vol_ccy":"12592.884","vol_ccy_quote":"33758604.89279","confirm":1},{"ts":1790791200000,"open":"2681.33","high":"2683.39","low":"2676.89","close":"2680.01","volume":"118579.64","vol_ccy":"11857.964","vol_ccy_quote":"31785123.24202","confirm":1},{"ts":1790792100000,"open":"2680","high":"2681.36","low":"2676.5","close":"2678.72","volume":"77298.4","vol_ccy":"7729.84","vol_ccy_quote":"20706513.83498","confirm":1},{"ts":1790793000000,"open":"2678.72","high":"2680.49","low":"2672.44","close":"2673.24","volume":"207112.5","vol_ccy":"20711.25","vol_ccy_quote":"55390525.97578","confirm":1},{"ts":1790793900000,"open":"2673.24","high":"2679.12","low":"2672.56","close":"2677.85","volume":"115729.26","vol_ccy":"11572.926","vol_ccy_quote":"30968086.19274","confirm":1},{"ts":1790794800000,"open":"2677.85","high":"2679.59","low":"2672.15","close":"2672.57","volume":"89185.52","vol_ccy":"8918.552","vol_ccy_quote":"23868586.89496","confirm":1},{"ts":1790795700000,"open":"2672.57","high":"2675.27","low":"2668.2","close":"2671.59","volume":"152997.16","vol_ccy":"15299.716","vol_ccy_quote":"40874265.15062","confirm":1},{"ts":1790796600000,"open":"2671.59","high":"2679.64","low":"2671.59","close":"2674.69","volume":"76129.04","vol_ccy":"7612.904","vol_ccy_quote":"20373405.53305","confirm":1},{"ts":1790797500000,"open":"2674.69","high":"2674.69","low":"2666.03","close":"2668.34","volume":"227432.29","vol_ccy":"22743.229","vol_ccy_quote":"60703833.71425","confirm":1},{"ts":1790798400000,"open":"2668.33","high":"2673.57","low":"2667.16","close":"2673.31","volume":"151164.72","vol_ccy":"15116.472","vol_ccy_quote":"40361559.69792","confirm":1},{"ts":1790799300000,"open":"2673.31","high":"2680.62","low":"2673.19","close":"2678.71","volume":"117210.37","vol_ccy":"11721.037","vol_ccy_quote":"31382890.15333","confirm":1},{"ts":1790800200000,"open":"2678.71","high":"2680.56","low":"2677.35","close":"2679.35","volume":"78904.38","vol_ccy":"7890.438","vol_ccy_quote":"21135590.44474","confirm":1},{"ts":1790801100000,"open":"2679.36","high":"2681.46","low":"2678.52","close":"2681.13","volume":"53392.72","vol_ccy":"5339.272","vol_ccy_quote":"14308881.34999","confirm":1},{"ts":1790802000000,"open":"2681.14","high":"2684.58","low":"2680.49","close":"2682.48","volume":"83155.72","vol_ccy":"8315.572","vol_ccy_quote":"22307239.78889","confirm":1},{"ts":1790802900000,"open":"2682.47","high":"2683.64","low":"2681.53","close":"2682.43","volume":"42292.26","vol_ccy":"4229.226","vol_ccy_quote":"11344899.82342","confirm":1},{"ts":1790803800000,"open":"2682.43","high":"2684.74","low":"2681.91","close":"2682.01","volume":"59475.7","vol_ccy":"5947.57","vol_ccy_quote":"15960011.79451","confirm":1},{"ts":1790804700000,"open":"2682.01","high":"2683.85","low":"2680.92","close":"2683.18","volume":"49614.73","vol_ccy":"4961.473","vol_ccy_quote":"13308668.66324","confirm":1},{"ts":1790805600000,"open":"2683.19","high":"2683.78","low":"2677.01","close":"2681.2","volume":"74908.27","vol_ccy":"7490.827","vol_ccy_quote":"20074489.92979","confirm":1},{"ts":1790806500000,"open":"2681.19","high":"2688.39","low":"2681.19","close":"2688.11","volume":"108629.25","vol_ccy":"10862.925","vol_ccy_quote":"29174373.45714","confirm":1},{"ts":1790807400000,"open":"2688.11","high":"2691.87","low":"2687.23","close":"2690.19","volume":"158262.9","vol_ccy":"15826.29","vol_ccy_quote":"42566293.25283","confirm":1},{"ts":1790808300000,"open":"2690.2","high":"2690.47","low":"2685.34","close":"2685.65","volume":"66151.26","vol_ccy":"6615.126","vol_ccy_quote":"17781085.36609","confirm":1},{"ts":1790809200000,"open":"2685.65","high":"2692.28","low":"2684.26","close":"2687.14","volume":"112942.53","vol_ccy":"11294.253","vol_ccy_quote":"30355350.09153","confirm":1},{"ts":1790810100000,"open":"2687.13","high":"2693.27","low":"2686.1","close":"2687.86","volume":"77660.89","vol_ccy":"7766.089","vol_ccy_quote":"20888520.13811","confirm":1},{"ts":1790811000000,"open":"2687.87","high":"2689.6","low":"2683.33","close":"2687.96","volume":"61442.9","vol_ccy":"6144.29","vol_ccy_quote":"16508787.94259","confirm":1},{"ts":1790811900000,"open":"2687.95","high":"2688.22","low":"2683.33","close":"2684.73","volume":"71753.55","vol_ccy":"7175.355","vol_ccy_quote":"19268681.45442","confirm":1},{"ts":1790812800000,"open":"2684.73","high":"2685.58","low":"2681","close":"2681.31","volume":"124933.05","vol_ccy":"12493.305","vol_ccy_quote":"33514174.28765","confirm":1},{"ts":1790813700000,"open":"2681.31","high":"2683.44","low":"2676.39","close":"2681.37","volume":"113387.57","vol_ccy":"11338.757","vol_ccy_quote":"30387613.16547","confirm":1},{"ts":1790814600000,"open":"2681.37","high":"2686.63","low":"2679.79","close":"2686.55","volume":"57694.69","vol_ccy":"5769.469","vol_ccy_quote":"15480415.20824","confirm":1},{"ts":1790815500000,"open":"2686.54","high":"2686.89","low":"2682.69","close":"2683.59","volume":"72066.13","vol_ccy":"7206.613","vol_ccy_quote":"19351070.77223","confirm":1},{"ts":1790816400000,"open":"2683.59","high":"2687.54","low":"2683.02","close":"2686.8","volume":"74928.89","vol_ccy":"7492.889","vol_ccy_quote":"20120910.72482","confirm":1},{"ts":1790817300000,"open":"2686.8","high":"2692.3","low":"2684.55","close":"2689.77","volume":"151558.24","vol_ccy":"15155.824","vol_ccy_quote":"40770685.95193","confirm":1},{"ts":1790818200000,"open":"2689.77","high":"2690.39","low":"2685.44","close":"2689.72","volume":"100090.47","vol_ccy":"10009.047","vol_ccy_quote":"26906925.58746","confirm":1},{"ts":1790819100000,"open":"2689.72","high":"2691","low":"2687.04","close":"2688.51","volume":"82692.21","vol_ccy":"8269.221","vol_ccy_quote":"22233865.20545","confirm":1},{"ts":1790820000000,"open":"2688.51","high":"2693.58","low":"2687.55","close":"2689.85","volume":"135406.03","vol_ccy":"13540.603","vol_ccy_quote":"36438752.55885","confirm":1},{"ts":1790820900000,"open":"2689.85","high":"2690.25","low":"2682.86","close":"2687.91","volume":"182173.84","vol_ccy":"18217.384","vol_ccy_quote":"48930123.41562","confirm":1},{"ts":1790821800000,"open":"2687.91","high":"2690.35","low":"2684.45","close":"2684.87","volume":"121663.39","vol_ccy":"12166.339","vol_ccy_quote":"32689475.07798","confirm":1},{"ts":1790822700000,"open":"2684.87","high":"2687.19","low":"2683.4","close":"2686.11","volume":"110978.01","vol_ccy":"11097.801","vol_ccy_quote":"29797245.21843","confirm":1},{"ts":1790823600000,"open":"2686.1","high":"2688.35","low":"2683.89","close":"2687.21","volume":"77991.65","vol_ccy":"7799.165","vol_ccy_quote":"20952361.05945","confirm":1},{"ts":1790824500000,"open":"2687.22","high":"2688.71","low":"2684.13","close":"2686.5","volume":"55938.26","vol_ccy":"5593.826","vol_ccy_quote":"15028138.12495","confirm":1},{"ts":1790825400000,"open":"2686.5","high":"2692.7","low":"2684.65","close":"2691.25","volume":"102185.41","vol_ccy":"10218.541","vol_ccy_quote":"27484533.38252","confirm":1},{"ts":1790826300000,"open":"2691.25","high":"2695.78","low":"2688.8","close":"2695.1","volume":"160560.57","vol_ccy":"16056.057","vol_ccy_quote":"43240297.70233","confirm":1},{"ts":1790827200000,"open":"2695.1","high":"2698.98","low":"2694.71","close":"2698.5","volume":"260886.65","vol_ccy":"26088.665","vol_ccy_quote":"70359363.22202","confirm":1},{"ts":1790828100000,"open":"2698.5","high":"2698.67","low":"2695.48","close":"2696.87","volume":"128914.93","vol_ccy":"12891.493","vol_ccy_quote":"34769626.17604","confirm":1},{"ts":1790829000000,"open":"2696.86","high":"2698.15","low":"2692.28","close":"2698.15","volume":"150853.45","vol_ccy":"15085.345","vol_ccy_quote":"40658551.43132","confirm":1},{"ts":1790829900000,"open":"2698.14","high":"2711.42","low":"2697.89","close":"2706.69","volume":"647495.5","vol_ccy":"64749.55","vol_ccy_quote":"175229825.22123","confirm":1},{"ts":1790830800000,"open":"2706.69","high":"2712.89","low":"2704.09","close":"2712.16","volume":"268164.43","vol_ccy":"26816.443","vol_ccy_quote":"72662328.55479","confirm":1},{"ts":1790831700000,"open":"2712.15","high":"2714.97","low":"2710.99","close":"2713.37","volume":"210912.36","vol_ccy":"21091.236","vol_ccy_quote":"57220248.53082","confirm":1},{"ts":1790832600000,"open":"2713.37","high":"2718.98","low":"2712.19","close":"2713.77","volume":"306157.19","vol_ccy":"30615.719","vol_ccy_quote":"83144150.18423","confirm":1},{"ts":1790833500000,"open":"2713.77","high":"2718.77","low":"2713.76","close":"2716.81","volume":"251155.38","vol_ccy":"25115.538","vol_ccy_quote":"68207603.43722","confirm":1},{"ts":1790834400000,"open":"2716.8","high":"2720.23","low":"2713.43","close":"2720.23","volume":"281933.09","vol_ccy":"28193.309","vol_ccy_quote":"76595184.24051","confirm":1},{"ts":1790835300000,"open":"2720.22","high":"2720.99","low":"2714.78","close":"2720.49","volume":"266862.62","vol_ccy":"26686.262","vol_ccy_quote":"72518766.76423","confirm":1},{"ts":1790836200000,"open":"2720.48","high":"2720.74","low":"2710.42","close":"2713.51","volume":"269249.58","vol_ccy":"26924.958","vol_ccy_quote":"73093891.2166","confirm":1},{"ts":1790837100000,"open":"2713.51","high":"2716.88","low":"2713","close":"2714.01","volume":"126231.46","vol_ccy":"12623.146","vol_ccy_quote":"34268679.05706","confirm":1},{"ts":1790838000000,"open":"2714.02","high":"2719.89","low":"2710.9","close":"2711.11","volume":"222837.25","vol_ccy":"22283.725","vol_ccy_quote":"60487139.351","confirm":1},{"ts":1790838900000,"open":"2711.11","high":"2713.35","low":"2679.8","close":"2681.39","volume":"1290819.86","vol_ccy":"129081.986","vol_ccy_quote":"347478826.79458","confirm":1},{"ts":1790839800000,"open":"2681.38","high":"2692.79","low":"2678.2","close":"2680.89","volume":"572049.36","vol_ccy":"57204.936","vol_ccy_quote":"153630341.48816","confirm":1},{"ts":1790840700000,"open":"2680.89","high":"2685.81","low":"2673.46","close":"2676","volume":"423889.22","vol_ccy":"42388.922","vol_ccy_quote":"113588320.5265","confirm":1},{"ts":1790841600000,"open":"2676","high":"2679.87","low":"2673.12","close":"2675.98","volume":"406666.64","vol_ccy":"40666.664","vol_ccy_quote":"108838109.48314","confirm":1},{"ts":1790842500000,"open":"2675.98","high":"2681.91","low":"2674.71","close":"2679.4","volume":"287423.78","vol_ccy":"28742.378","vol_ccy_quote":"76973096.78587","confirm":1},{"ts":1790843400000,"open":"2679.39","high":"2684.77","low":"2672","close":"2681.87","volume":"392469.02","vol_ccy":"39246.902","vol_ccy_quote":"105142999.06966","confirm":1},{"ts":1790844300000,"open":"2681.86","high":"2688.83","low":"2680.4","close":"2685.99","volume":"209680.81","vol_ccy":"20968.081","vol_ccy_quote":"56295865.44137","confirm":1},{"ts":1790845200000,"open":"2685.99","high":"2691.52","low":"2684.87","close":"2688.83","volume":"187912.31","vol_ccy":"18791.231","vol_ccy_quote":"50508441.57107","confirm":1},{"ts":1790846100000,"open":"2688.83","high":"2692.88","low":"2686.59","close":"2692.83","volume":"140260.95","vol_ccy":"14026.095","vol_ccy_quote":"37731008.83601","confirm":1},{"ts":1790847000000,"open":"2692.84","high":"2697.81","low":"2692.83","close":"2694.98","volume":"245366.2","vol_ccy":"24536.62","vol_ccy_quote":"66129533.21677","confirm":1},{"ts":1790847900000,"open":"2694.99","high":"2694.99","low":"2687.79","close":"2690","volume":"184254.13","vol_ccy":"18425.413","vol_ccy_quote":"49593497.49093","confirm":1},{"ts":1790848800000,"open":"2689.99","high":"2691","low":"2675.01","close":"2685.65","volume":"427057.92","vol_ccy":"42705.792","vol_ccy_quote":"114518927.51578","confirm":1},{"ts":1790849700000,"open":"2685.65","high":"2689.23","low":"2681.43","close":"2686.88","volume":"147836.63","vol_ccy":"14783.663","vol_ccy_quote":"39707407.41388","confirm":1},{"ts":1790850600000,"open":"2686.88","high":"2694.5","low":"2686.88","close":"2694.33","volume":"174951.7","vol_ccy":"17495.17","vol_ccy_quote":"47096750.983","confirm":1},{"ts":1790851500000,"open":"2694.34","high":"2705.69","low":"2693.56","close":"2700.88","volume":"404014.9","vol_ccy":"40401.49","vol_ccy_quote":"109066020.31761","confirm":1},{"ts":1790852400000,"open":"2700.88","high":"2700.89","low":"2694.18","close":"2696.48","volume":"171362.52","vol_ccy":"17136.252","vol_ccy_quote":"46207091.37427","confirm":1},{"ts":1790853300000,"open":"2696.48","high":"2697.79","low":"2694.25","close":"2697.35","volume":"84881.71","vol_ccy":"8488.171","vol_ccy_quote":"22882444.90792","confirm":1},{"ts":1790854200000,"open":"2697.35","high":"2703.57","low":"2693.4","close":"2703.57","volume":"174575.84","vol_ccy":"17457.584","vol_ccy_quote":"47123573.33327","confirm":1},{"ts":1790855100000,"open":"2703.57","high":"2707.9","low":"2702.04","close":"2705.32","volume":"309765.57","vol_ccy":"30976.557","vol_ccy_quote":"83795572.07485","confirm":1},{"ts":1790856000000,"open":"2705.32","high":"2707.43","low":"2703.04","close":"2706.44","volume":"147940.16","vol_ccy":"14794.016","vol_ccy_quote":"40024480.02542","confirm":1},{"ts":1790856900000,"open":"2706.45","high":"2708.38","low":"2702.79","close":"2704.84","volume":"195260.86","vol_ccy":"19526.086","vol_ccy_quote":"52827597.89636","confirm":1},{"ts":1790857800000,"open":"2704.83","high":"2711.27","low":"2701.56","close":"2703","volume":"260570.37","vol_ccy":"26057.037","vol_ccy_quote":"70512273.45198","confirm":1},{"ts":1790858700000,"open":"2703.01","high":"2704.03","low":"2687.06","close":"2691.54","volume":"524431.87","vol_ccy":"52443.187","vol_ccy_quote":"141332389.76891","confirm":1},{"ts":1790859600000,"open":"2691.54","high":"2692.94","low":"2684.11","close":"2685.21","volume":"427542.63","vol_ccy":"42754.263","vol_ccy_quote":"114912885.26636","confirm":1},{"ts":1790860500000,"open":"2685.22","high":"2687.9","low":"2682.27","close":"2684","volume":"229686.26","vol_ccy":"22968.626","vol_ccy_quote":"61675916.73763","confirm":1},{"ts":1790861400000,"open":"2684.01","high":"2699.18","low":"2681.16","close":"2697.24","volume":"573455.43","vol_ccy":"57345.543","vol_ccy_quote":"154340010.01589","confirm":1},{"ts":1790862300000,"open":"2697.24","high":"2701.35","low":"2690","close":"2695.96","volume":"492709.34","vol_ccy":"49270.934","vol_ccy_quote":"132798074.86881","confirm":1},{"ts":1790863200000,"open":"2695.97","high":"2698.71","low":"2681.42","close":"2687.85","volume":"472428.89","vol_ccy":"47242.889","vol_ccy_quote":"127052603.34256","confirm":1},{"ts":1790864100000,"open":"2687.85","high":"2701.49","low":"2685.89","close":"2696.41","volume":"392558.59","vol_ccy":"39255.859","vol_ccy_quote":"105767296.89793","confirm":1},{"ts":1790865000000,"open":"2696.42","high":"2704.63","low":"2688.28","close":"2691.86","volume":"416863.24","vol_ccy":"41686.324","vol_ccy_quote":"112393973.37741","confirm":1},{"ts":1790865900000,"open":"2691.85","high":"2694.51","low":"2680","close":"2688.82","volume":"672603.95","vol_ccy":"67260.395","vol_ccy_quote":"180636865.72293","confirm":1},{"ts":1790866800000,"open":"2688.83","high":"2694.5","low":"2678","close":"2688.18","volume":"478052.97","vol_ccy":"47805.297","vol_ccy_quote":"128399559.27963","confirm":1},{"ts":1790867700000,"open":"2688.19","high":"2693.9","low":"2686.08","close":"2686.09","volume":"327971.62","vol_ccy":"32797.162","vol_ccy_quote":"88259407.84526","confirm":1},{"ts":1790868600000,"open":"2686.09","high":"2686.09","low":"2672.1","close":"2675.55","volume":"692070","vol_ccy":"69207","vol_ccy_quote":"185215260.16649","confirm":1},{"ts":1790869500000,"open":"2675.55","high":"2685.14","low":"2675.49","close":"2681.27","volume":"332340.15","vol_ccy":"33234.015","vol_ccy_quote":"89110215.06097","confirm":1},{"ts":1790870400000,"open":"2681.28","high":"2689.99","low":"2680.05","close":"2685.54","volume":"302606.65","vol_ccy":"30260.665","vol_ccy_quote":"81252070.31432","confirm":1},{"ts":1790871300000,"open":"2685.54","high":"2688.39","low":"2680.8","close":"2684.4","volume":"160467","vol_ccy":"16046.7","vol_ccy_quote":"43073826.83801","confirm":1},{"ts":1790872200000,"open":"2684.41","high":"2693.39","low":"2678.16","close":"2682.52","volume":"373835.96","vol_ccy":"37383.596","vol_ccy_quote":"100356017.87951","confirm":1},{"ts":1790873100000,"open":"2682.52","high":"2686.67","low":"2674.47","close":"2678.9","volume":"232108.68","vol_ccy":"23210.868","vol_ccy_quote":"62176953.84786","confirm":1},{"ts":1790874000000,"open":"2678.9","high":"2691.55","low":"2678.89","close":"2689.71","volume":"276622.54","vol_ccy":"27662.254","vol_ccy_quote":"74354832.26332","confirm":1},{"ts":1790874900000,"open":"2689.71","high":"2706.73","low":"2689.71","close":"2705.11","volume":"704890.88","vol_ccy":"70489.088","vol_ccy_quote":"190197798.56761","confirm":1},{"ts":1790875800000,"open":"2705.11","high":"2711.52","low":"2698.81","close":"2707.25","volume":"557061.28","vol_ccy":"55706.128","vol_ccy_quote":"150747405.49653","confirm":1},{"ts":1790876700000,"open":"2707.24","high":"2707.85","low":"2696.4","close":"2699.76","volume":"268320.62","vol_ccy":"26832.062","vol_ccy_quote":"72486610.49482","confirm":1},{"ts":1790877600000,"open":"2699.76","high":"2702.98","low":"2691.85","close":"2699.54","volume":"234759.45","vol_ccy":"23475.945","vol_ccy_quote":"63307622.84836","confirm":1},{"ts":1790878500000,"open":"2699.53","high":"2704.71","low":"2698","close":"2699.44","volume":"91523.1","vol_ccy":"9152.31","vol_ccy_quote":"24718150.02343","confirm":1},{"ts":1790879400000,"open":"2699.43","high":"2713.76","low":"2699.04","close":"2705.07","volume":"305699.14","vol_ccy":"30569.914","vol_ccy_quote":"82786010.93279","confirm":1},{"ts":1790880300000,"open":"2705.08","high":"2705.45","low":"2696","close":"2699.37","volume":"169289.87","vol_ccy":"16928.987","vol_ccy_quote":"45699441.2255","confirm":1},{"ts":1790881200000,"open":"2699.37","high":"2705.45","low":"2696.64","close":"2701.33","volume":"169552.66","vol_ccy":"16955.266","vol_ccy_quote":"45788428.84868","confirm":1},{"ts":1790882100000,"open":"2701.33","high":"2703.5","low":"2690.73","close":"2692.64","volume":"140756.73","vol_ccy":"14075.673","vol_ccy_quote":"37958111.17699","confirm":1},{"ts":1790883000000,"open":"2692.64","high":"2697.6","low":"2691.7","close":"2696.62","volume":"123066.24","vol_ccy":"12306.624","vol_ccy_quote":"33160431.2887","confirm":1},{"ts":1790883900000,"open":"2696.62","high":"2701","low":"2694.99","close":"2699.47","volume":"93082.17","vol_ccy":"9308.217","vol_ccy_quote":"25114500.3816","confirm":1},{"ts":1790884800000,"open":"2699.47","high":"2705.2","low":"2698.4","close":"2700.11","volume":"93704.58","vol_ccy":"9370.458","vol_ccy_quote":"25322719.99487","confirm":1},{"ts":1790885700000,"open":"2700.11","high":"2703.51","low":"2699.5","close":"2699.87","volume":"42660.39","vol_ccy":"4266.039","vol_ccy_quote":"11525387.3683","confirm":1},{"ts":1790886600000,"open":"2699.88","high":"2700.3","low":"2695.08","close":"2696.3","volume":"55471.6","vol_ccy":"5547.16","vol_ccy_quote":"14963406.01594","confirm":1},{"ts":1790887500000,"open":"2696.3","high":"2698.51","low":"2694.04","close":"2697.27","volume":"41977.18","vol_ccy":"4197.718","vol_ccy_quote":"11318549.90831","confirm":1},{"ts":1790888400000,"open":"2697.27","high":"2697.78","low":"2694.25","close":"2694.25","volume":"23734.34","vol_ccy":"2373.434","vol_ccy_quote":"6398909.04066","confirm":1},{"ts":1790889300000,"open":"2694.25","high":"2697.2","low":"2692.16","close":"2692.17","volume":"71451.55","vol_ccy":"7145.155","vol_ccy_quote":"19248459.16998","confirm":1},{"ts":1790890200000,"open":"2692.16","high":"2694.12","low":"2687.32","close":"2688.46","volume":"120977.91","vol_ccy":"12097.791","vol_ccy_quote":"32545056.77979","confirm":1},{"ts":1790891100000,"open":"2688.47","high":"2692.73","low":"2688.26","close":"2691.9","volume":"66737.01","vol_ccy":"6673.701","vol_ccy_quote":"17959768.79198","confirm":1},{"ts":1790892000000,"open":"2691.89","high":"2700.9","low":"2691.3","close":"2698.39","volume":"120289.94","vol_ccy":"12028.994","vol_ccy_quote":"32451655.77841","confirm":1},{"ts":1790892900000,"open":"2698.39","high":"2700.19","low":"2696.84","close":"2698.6","volume":"47251.5","vol_ccy":"4725.15","vol_ccy_quote":"12753459.6188","confirm":1},{"ts":1790893800000,"open":"2698.6","high":"2701.92","low":"2697.6","close":"2700","volume":"43005","vol_ccy":"4300.5","vol_ccy_quote":"11611875.03304","confirm":1},{"ts":1790894700000,"open":"2700","high":"2702.7","low":"2696.38","close":"2701.71","volume":"63508.62","vol_ccy":"6350.862","vol_ccy_quote":"17146499.50563","confirm":1},{"ts":1790895600000,"open":"2701.7","high":"2702.69","low":"2698.18","close":"2698.51","volume":"47519.22","vol_ccy":"4751.922","vol_ccy_quote":"12831224.5263","confirm":1},{"ts":1790896500000,"open":"2698.52","high":"2703","low":"2697.06","close":"2702.24","volume":"45415.86","vol_ccy":"4541.586","vol_ccy_quote":"12264281.54673","confirm":1},{"ts":1790897400000,"open":"2702.24","high":"2705.89","low":"2700.7","close":"2703.84","volume":"82919.18","vol_ccy":"8291.918","vol_ccy_quote":"22423696.39177","confirm":1},{"ts":1790898300000,"open":"2703.84","high":"2705.76","low":"2702.12","close":"2705","volume":"53311.78","vol_ccy":"5331.178","vol_ccy_quote":"14416064.68044","confirm":1},{"ts":1790899200000,"open":"2705","high":"2705.61","low":"2701.43","close":"2704.52","volume":"63356.46","vol_ccy":"6335.646","vol_ccy_quote":"17128821.97139","confirm":1},{"ts":1790900100000,"open":"2704.51","high":"2708.53","low":"2703.14","close":"2704.77","volume":"120707.66","vol_ccy":"12070.766","vol_ccy_quote":"32667515.77383","confirm":1},{"ts":1790901000000,"open":"2704.76","high":"2704.99","low":"2699.31","close":"2704.24","volume":"128389.35","vol_ccy":"12838.935","vol_ccy_quote":"34697337.41343","confirm":1},{"ts":1790901900000,"open":"2704.24","high":"2707.5","low":"2701.85","close":"2706.98","volume":"80732.35","vol_ccy":"8073.235","vol_ccy_quote":"21841589.18033","confirm":1},{"ts":1790902800000,"open":"2706.98","high":"2707.2","low":"2701.69","close":"2701.81","volume":"79310.71","vol_ccy":"7931.071","vol_ccy_quote":"21446831.634","confirm":1},{"ts":1790903700000,"open":"2701.82","high":"2705.42","low":"2695.08","close":"2699.99","volume":"132287.03","vol_ccy":"13228.703","vol_ccy_quote":"35711783.87815","confirm":1},{"ts":1790904600000,"open":"2700","high":"2702.3","low":"2698.67","close":"2699.32","volume":"51184.92","vol_ccy":"5118.492","vol_ccy_quote":"13819471.19907","confirm":1},{"ts":1790905500000,"open":"2699.33","high":"2718","low":"2698.95","close":"2714.67","volume":"444310.69","vol_ccy":"44431.069","vol_ccy_quote":"120535495.06033","confirm":1},{"ts":1790906400000,"open":"2714.67","high":"2719.65","low":"2712.04","close":"2718.06","volume":"309420.7","vol_ccy":"30942.07","vol_ccy_quote":"84054507.37109","confirm":1},{"ts":1790907300000,"open":"2718.07","high":"2719","low":"2708.59","close":"2710.34","volume":"219214.07","vol_ccy":"21921.407","vol_ccy_quote":"59477711.07642","confirm":1},{"ts":1790908200000,"open":"2710.35","high":"2711.4","low":"2707.69","close":"2711.36","volume":"125821.06","vol_ccy":"12582.106","vol_ccy_quote":"34089724.19914","confirm":1},{"ts":1790909100000,"open":"2711.36","high":"2723.99","low":"2711.36","close":"2719.89","volume":"470347.6","vol_ccy":"47034.76","vol_ccy_quote":"127882277.69881","confirm":1},{"ts":1790910000000,"open":"2719.9","high":"2727","low":"2715.5","close":"2716.65","volume":"436581.17","vol_ccy":"43658.117","vol_ccy_quote":"118806680.96913","confirm":1},{"ts":1790910900000,"open":"2716.65","high":"2717.97","low":"2713.23","close":"2714.06","volume":"122021.4","vol_ccy":"12202.14","vol_ccy_quote":"33125436.24085","confirm":1},{"ts":1790911800000,"open":"2714.06","high":"2719.98","low":"2713.78","close":"2717.54","volume":"124474.04","vol_ccy":"12447.404","vol_ccy_quote":"33822591.54103","confirm":1},{"ts":1790912700000,"open":"2717.54","high":"2719.36","low":"2714.04","close":"2718.12","volume":"114934.69","vol_ccy":"11493.469","vol_ccy_quote":"31228887.9798","confirm":1},{"ts":1790913600000,"open":"2718.13","high":"2719.9","low":"2712.91","close":"2713.4","volume":"131681.94","vol_ccy":"13168.194","vol_ccy_quote":"35769474.13472","confirm":1},{"ts":1790914500000,"open":"2713.4","high":"2744.85","low":"2713.38","close":"2743.59","volume":"1523656.16","vol_ccy":"152365.616","vol_ccy_quote":"416644016.49447","confirm":1},{"ts":1790915400000,"open":"2743.59","high":"2747.59","low":"2734.25","close":"2738.83","volume":"558600.09","vol_ccy":"55860.009","vol_ccy_quote":"153062907.60078","confirm":1},{"ts":1790916300000,"open":"2738.83","high":"2746.66","low":"2736.67","close":"2741.47","volume":"406513.65","vol_ccy":"40651.365","vol_ccy_quote":"111473167.70044","confirm":1},{"ts":1790917200000,"open":"2741.47","high":"2741.55","low":"2729.69","close":"2733.66","volume":"479808.68","vol_ccy":"47980.868","vol_ccy_quote":"131187860.95133","confirm":1},{"ts":1790918100000,"open":"2733.65","high":"2734.26","low":"2723.7","close":"2727.07","volume":"280452.61","vol_ccy":"28045.261","vol_ccy_quote":"76513343.6168","confirm":1},{"ts":1790919000000,"open":"2727.06","high":"2728","low":"2711.05","close":"2719.01","volume":"677865.26","vol_ccy":"67786.526","vol_ccy_quote":"184296539.32097","confirm":1},{"ts":1790919900000,"open":"2719.02","high":"2720.3","low":"2715.83","close":"2719.31","volume":"245112.08","vol_ccy":"24511.208","vol_ccy_quote":"66629809.26831","confirm":1},{"ts":1790920800000,"open":"2719.31","high":"2727.41","low":"2719.03","close":"2723.41","volume":"278903.46","vol_ccy":"27890.346","vol_ccy_quote":"75959279.53869","confirm":1},{"ts":1790921700000,"open":"2723.41","high":"2729.77","low":"2723","close":"2728.72","volume":"190556.4","vol_ccy":"19055.64","vol_ccy_quote":"51960683.51529","confirm":1},{"ts":1790922600000,"open":"2728.73","high":"2732.94","low":"2727.14","close":"2729.6","volume":"190536.87","vol_ccy":"19053.687","vol_ccy_quote":"52017950.21148","confirm":1},{"ts":1790923500000,"open":"2729.6","high":"2732.1","low":"2726.35","close":"2727.99","volume":"287262.21","vol_ccy":"28726.221","vol_ccy_quote":"78395550.40379","confirm":1},{"ts":1790924400000,"open":"2727.99","high":"2730.37","low":"2723.79","close":"2730.07","volume":"130658.15","vol_ccy":"13065.815","vol_ccy_quote":"35633400.96209","confirm":1},{"ts":1790925300000,"open":"2730.06","high":"2730.27","low":"2725","close":"2726.13","volume":"101014.05","vol_ccy":"10101.405","vol_ccy_quote":"27545882.14567","confirm":1},{"ts":1790926200000,"open":"2726.13","high":"2726.64","low":"2722.73","close":"2725.32","volume":"124965.78","vol_ccy":"12496.578","vol_ccy_quote":"34047677.66337","confirm":1},{"ts":1790927100000,"open":"2725.32","high":"2740","low":"2725.32","close":"2736.65","volume":"371646.45","vol_ccy":"37164.645","vol_ccy_quote":"101598330.25698","confirm":1},{"ts":1790928000000,"open":"2736.66","high":"2742.36","low":"2736","close":"2741.71","volume":"379763.67","vol_ccy":"37976.367","vol_ccy_quote":"104060554.16861","confirm":1},{"ts":1790928900000,"open":"2741.71","high":"2777.7","low":"2740.66","close":"2759.96","volume":"2187681.99","vol_ccy":"218768.199","vol_ccy_quote":"604211418.03525","confirm":1},{"ts":1790929800000,"open":"2759.96","high":"2764.66","low":"2752.61","close":"2758.12","volume":"441561.19","vol_ccy":"44156.119","vol_ccy_quote":"121838216.11115","confirm":1},{"ts":1790930700000,"open":"2758.11","high":"2758.13","low":"2750.48","close":"2752.23","volume":"262487.45","vol_ccy":"26248.745","vol_ccy_quote":"72299679.32868","confirm":1},{"ts":1790931600000,"open":"2752.23","high":"2753.24","low":"2747.01","close":"2751.12","volume":"240028.38","vol_ccy":"24002.838","vol_ccy_quote":"66013750.82252","confirm":1},{"ts":1790932500000,"open":"2751.12","high":"2752.79","low":"2742.81","close":"2744.68","volume":"289025.05","vol_ccy":"28902.505","vol_ccy_quote":"79397986.33507","confirm":1},{"ts":1790933400000,"open":"2744.69","high":"2750.39","low":"2741.61","close":"2746.34","volume":"376725.78","vol_ccy":"37672.578","vol_ccy_quote":"103422270.38955","confirm":1},{"ts":1790934300000,"open":"2746.35","high":"2749.5","low":"2743.16","close":"2745.88","volume":"156054.97","vol_ccy":"15605.497","vol_ccy_quote":"42863285.56482","confirm":1},{"ts":1790935200000,"open":"2745.89","high":"2749.99","low":"2741.55","close":"2742.39","volume":"125668.85","vol_ccy":"12566.885","vol_ccy_quote":"34506059.0501","confirm":1},{"ts":1790936100000,"open":"2742.39","high":"2745","low":"2733.88","close":"2744","volume":"379012.15","vol_ccy":"37901.215","vol_ccy_quote":"103847933.3018","confirm":1},{"ts":1790937000000,"open":"2744","high":"2752.65","low":"2742.51","close":"2748.36","volume":"188576.52","vol_ccy":"18857.652","vol_ccy_quote":"51818022.35371","confirm":1},{"ts":1790937900000,"open":"2748.35","high":"2748.62","low":"2741.76","close":"2742","volume":"106464.46","vol_ccy":"10646.446","vol_ccy_quote":"29217011.28646","confirm":1},{"ts":1790938800000,"open":"2742","high":"2748.54","low":"2740.48","close":"2748","volume":"111626.46","vol_ccy":"11162.646","vol_ccy_quote":"30647292.42495","confirm":1},{"ts":1790939700000,"open":"2748","high":"2749","low":"2745","close":"2745.01","volume":"71628.96","vol_ccy":"7162.896","vol_ccy_quote":"19677357.7896","confirm":1},{"ts":1790940600000,"open":"2745","high":"2750.5","low":"2744.55","close":"2746.7","volume":"147614.58","vol_ccy":"14761.458","vol_ccy_quote":"40565095.42271","confirm":1},{"ts":1790941500000,"open":"2746.7","high":"2749.82","low":"2745","close":"2745","volume":"96865.19","vol_ccy":"9686.519","vol_ccy_quote":"26609342.04677","confirm":1},{"ts":1790942400000,"open":"2745","high":"2747.82","low":"2739.55","close":"2743.93","volume":"204401.15","vol_ccy":"20440.115","vol_ccy_quote":"56086837.22314","confirm":1},{"ts":1790943300000,"open":"2743.93","high":"2750.87","low":"2742.69","close":"2748.56","volume":"228778.41","vol_ccy":"22877.841","vol_ccy_quote":"62851537.67517","confirm":1},{"ts":1790944200000,"open":"2748.55","high":"2767.11","low":"2736.71","close":"2739.81","volume":"1910176.73","vol_ccy":"191017.673","vol_ccy_quote":"526094200.09408","confirm":1},{"ts":1790945100000,"open":"2739.81","high":"2756.67","low":"2738.51","close":"2753.68","volume":"478990.01","vol_ccy":"47899.001","vol_ccy_quote":"131651969.21312","confirm":1},{"ts":1790946000000,"open":"2753.68","high":"2758.8","low":"2748.03","close":"2748.7","volume":"256397.75","vol_ccy":"25639.775","vol_ccy_quote":"70604053.44825","confirm":1},{"ts":1790946900000,"open":"2748.7","high":"2752","low":"2745.81","close":"2748.63","volume":"110483.23","vol_ccy":"11048.323","vol_ccy_quote":"30377314.13317","confirm":1},{"ts":1790947800000,"open":"2748.64","high":"2768.55","low":"2748","close":"2760.92","volume":"707539.76","vol_ccy":"70753.976","vol_ccy_quote":"195386867.00208","confirm":1},{"ts":1790948700000,"open":"2760.91","high":"2763.13","low":"2740.2","close":"2743.35","volume":"658729.53","vol_ccy":"65872.953","vol_ccy_quote":"181119665.38109","confirm":1},{"ts":1790949600000,"open":"2743.35","high":"2749.86","low":"2731.01","close":"2733.24","volume":"634344.69","vol_ccy":"63434.469","vol_ccy_quote":"173718744.54604","confirm":1},{"ts":1790950500000,"open":"2733.25","high":"2742.51","low":"2727.6","close":"2727.72","volume":"485967.34","vol_ccy":"48596.734","vol_ccy_quote":"132872407.63845","confirm":1},{"ts":1790951400000,"open":"2727.72","high":"2729.1","low":"2717.82","close":"2724.73","volume":"897959.51","vol_ccy":"89795.951","vol_ccy_quote":"244553381.53173","confirm":1},{"ts":1790952300000,"open":"2724.74","high":"2729.43","low":"2696.54","close":"2708.37","volume":"1532454.2","vol_ccy":"153245.42","vol_ccy_quote":"415233866.09481","confirm":1},{"ts":1790953200000,"open":"2708.37","high":"2711.18","low":"2697.55","close":"2705.45","volume":"820575.5","vol_ccy":"82057.55","vol_ccy_quote":"221875636.00266","confirm":1},{"ts":1790954100000,"open":"2705.44","high":"2707.46","low":"2693","close":"2701.18","volume":"695568.62","vol_ccy":"69556.862","vol_ccy_quote":"187829174.0371","confirm":1},{"ts":1790955000000,"open":"2701.17","high":"2701.81","low":"2691","close":"2694.84","volume":"506550.6","vol_ccy":"50655.06","vol_ccy_quote":"136573210.67528","confirm":1},{"ts":1790955900000,"open":"2694.84","high":"2699.54","low":"2690.18","close":"2696.08","volume":"395772.15","vol_ccy":"39577.215","vol_ccy_quote":"106672377.96938","confirm":1},{"ts":1790956800000,"open":"2696.08","high":"2703","low":"2690.61","close":"2693.85","volume":"481628.26","vol_ccy":"48162.826","vol_ccy_quote":"129905813.16837","confirm":1},{"ts":1790957700000,"open":"2693.85","high":"2698.78","low":"2688.17","close":"2691.66","volume":"356352.72","vol_ccy":"35635.272","vol_ccy_quote":"95967461.34303","confirm":1},{"ts":1790958600000,"open":"2691.67","high":"2693.7","low":"2685.96","close":"2691.8","volume":"297095.69","vol_ccy":"29709.569","vol_ccy_quote":"79899775.22853","confirm":1},{"ts":1790959500000,"open":"2691.8","high":"2694.66","low":"2686.52","close":"2688.86","volume":"198356.23","vol_ccy":"19835.623","vol_ccy_quote":"53373506.74445","confirm":1},{"ts":1790960400000,"open":"2688.85","high":"2691.15","low":"2677.18","close":"2679.02","volume":"506751.23","vol_ccy":"50675.123","vol_ccy_quote":"135997085.36266","confirm":1},{"ts":1790961300000,"open":"2679.01","high":"2686.86","low":"2676.01","close":"2681.89","volume":"584251.54","vol_ccy":"58425.154","vol_ccy_quote":"156615840.13687","confirm":1},{"ts":1790962200000,"open":"2681.9","high":"2686.52","low":"2676.24","close":"2680.7","volume":"286390.43","vol_ccy":"28639.043","vol_ccy_quote":"76787847.12416","confirm":1},{"ts":1790963100000,"open":"2680.7","high":"2685","low":"2679.32","close":"2683.21","volume":"132419.76","vol_ccy":"13241.976","vol_ccy_quote":"35519415.44459","confirm":1},{"ts":1790964000000,"open":"2683.22","high":"2688.17","low":"2682.71","close":"2685.92","volume":"178918.66","vol_ccy":"17891.866","vol_ccy_quote":"48040159.55766","confirm":1},{"ts":1790964900000,"open":"2685.92","high":"2685.92","low":"2676.08","close":"2678.64","volume":"283495.31","vol_ccy":"28349.531","vol_ccy_quote":"75938879.50314","confirm":1},{"ts":1790965800000,"open":"2678.65","high":"2679.16","low":"2646.9","close":"2656.49","volume":"2315388.5","vol_ccy":"231538.85","vol_ccy_quote":"615926277.52669","confirm":1},{"ts":1790966700000,"open":"2656.49","high":"2665.78","low":"2650.42","close":"2663.66","volume":"584840.27","vol_ccy":"58484.027","vol_ccy_quote":"155409707.81338","confirm":1},{"ts":1790967600000,"open":"2663.67","high":"2670.66","low":"2661.35","close":"2662.99","volume":"292330.42","vol_ccy":"29233.042","vol_ccy_quote":"77948969.91006","confirm":1},{"ts":1790968500000,"open":"2662.99","high":"2667.47","low":"2656","close":"2664.21","volume":"371308.91","vol_ccy":"37130.891","vol_ccy_quote":"98831959.15","confirm":1},{"ts":1790969400000,"open":"2664.22","high":"2667.39","low":"2663.08","close":"2664.6","volume":"137677.82","vol_ccy":"13767.782","vol_ccy_quote":"36696202.43106","confirm":1},{"ts":1790970300000,"open":"2664.6","high":"2667.55","low":"2662.31","close":"2666.49","volume":"114301.03","vol_ccy":"11430.103","vol_ccy_quote":"30461251.77655","confirm":1},{"ts":1790971200000,"open":"2666.49","high":"2668.8","low":"2664.49","close":"2666.76","volume":"108895.45","vol_ccy":"10889.545","vol_ccy_quote":"29039043.02725","confirm":1},{"ts":1790972100000,"open":"2666.76","high":"2669.15","low":"2664.69","close":"2665.32","volume":"94374.35","vol_ccy":"9437.435","vol_ccy_quote":"25170926.25562","confirm":1},{"ts":1790973000000,"open":"2665.32","high":"2669.96","low":"2660.42","close":"2660.42","volume":"114720.05","vol_ccy":"11472.005","vol_ccy_quote":"30573511.80891","confirm":1},{"ts":1790973900000,"open":"2660.43","high":"2663.44","low":"2657.77","close":"2660.1","volume":"193201.45","vol_ccy":"19320.145","vol_ccy_quote":"51396484.51073","confirm":1},{"ts":1790974800000,"open":"2660.1","high":"2665","low":"2659.38","close":"2661.61","volume":"69677.71","vol_ccy":"6967.771","vol_ccy_quote":"18554111.14238","confirm":1},{"ts":1790975700000,"open":"2661.61","high":"2662.57","low":"2657.1","close":"2657.88","volume":"87135.68","vol_ccy":"8713.568","vol_ccy_quote":"23178544.35696","confirm":1},{"ts":1790976600000,"open":"2657.88","high":"2662.23","low":"2656.06","close":"2661.23","volume":"113404.16","vol_ccy":"11340.416","vol_ccy_quote":"30152985.26722","confirm":1},{"ts":1790977500000,"open":"2661.24","high":"2664.37","low":"2660.53","close":"2664.19","volume":"66140.05","vol_ccy":"6614.005","vol_ccy_quote":"17612673.07981","confirm":1},{"ts":1790978400000,"open":"2664.2","high":"2665.41","low":"2660","close":"2660.92","volume":"102757.26","vol_ccy":"10275.726","vol_ccy_quote":"27359125.65627","confirm":1},{"ts":1790979300000,"open":"2660.92","high":"2664.46","low":"2660","close":"2664.36","volume":"85787.81","vol_ccy":"8578.781","vol_ccy_quote":"22835690.72233","confirm":1},{"ts":1790980200000,"open":"2664.35","high":"2666.16","low":"2663.73","close":"2665.03","volume":"65887.2","vol_ccy":"6588.72","vol_ccy_quote":"17558923.22118","confirm":1},{"ts":1790981100000,"open":"2665.02","high":"2667.87","low":"2664.57","close":"2667.12","volume":"71891.67","vol_ccy":"7189.167","vol_ccy_quote":"19170040.79819","confirm":1},{"ts":1790982000000,"open":"2667.12","high":"2667.13","low":"2664.66","close":"2665.26","volume":"97088.73","vol_ccy":"9708.873","vol_ccy_quote":"25882535.64662","confirm":1},{"ts":1790982900000,"open":"2665.26","high":"2668.31","low":"2665.19","close":"2667.76","volume":"60270.08","vol_ccy":"6027.008","vol_ccy_quote":"16069655.55583","confirm":1},{"ts":1790983800000,"open":"2667.76","high":"2668.9","low":"2666.13","close":"2668.41","volume":"89032.15","vol_ccy":"8903.215","vol_ccy_quote":"23747890.21837","confirm":1},{"ts":1790984700000,"open":"2668.42","high":"2669","low":"2667.45","close":"2667.55","volume":"47290.55","vol_ccy":"4729.055","vol_ccy_quote":"12618161.08134","confirm":1},{"ts":1790985600000,"open":"2667.56","high":"2668.35","low":"2664.47","close":"2667.69","volume":"104648.07","vol_ccy":"10464.807","vol_ccy_quote":"27898028.25","confirm":1},{"ts":1790986500000,"open":"2667.69","high":"2672.5","low":"2667.33","close":"2671.89","volume":"124756.89","vol_ccy":"12475.689","vol_ccy_quote":"33312713.11063","confirm":1},{"ts":1790987400000,"open":"2671.89","high":"2676.3","low":"2671.77","close":"2673.93","volume":"181437.92","vol_ccy":"18143.792","vol_ccy_quote":"48516076.32408","confirm":1},{"ts":1790988300000,"open":"2673.94","high":"2678","low":"2673.66","close":"2675.6","volume":"331253","vol_ccy":"33125.3","vol_ccy_quote":"88656286.03115","confirm":1},{"ts":1790989200000,"open":"2675.6","high":"2679.2","low":"2673.45","close":"2679.2","volume":"229997.04","vol_ccy":"22999.704","vol_ccy_quote":"61569086.69783","confirm":1},{"ts":1790990100000,"open":"2679.2","high":"2683.7","low":"2676.29","close":"2678","volume":"200047.73","vol_ccy":"20004.773","vol_ccy_quote":"53608444.78907","confirm":1},{"ts":1790991000000,"open":"2678","high":"2681.53","low":"2677.99","close":"2679.57","volume":"79459.32","vol_ccy":"7945.932","vol_ccy_quote":"21294076.55553","confirm":1},{"ts":1790991900000,"open":"2679.58","high":"2680.81","low":"2677.08","close":"2678.72","volume":"165748.07","vol_ccy":"16574.807","vol_ccy_quote":"44397964.35489","confirm":1},{"ts":1790992800000,"open":"2678.73","high":"2679","low":"2675.07","close":"2677.13","volume":"85693.97","vol_ccy":"8569.397","vol_ccy_quote":"22937006.75392","confirm":1},{"ts":1790993700000,"open":"2677.14","high":"2680","low":"2677","close":"2678.13","volume":"59534.69","vol_ccy":"5953.469","vol_ccy_quote":"15949679.31019","confirm":1},{"ts":1790994600000,"open":"2678.13","high":"2682.57","low":"2678","close":"2681.64","volume":"94468.85","vol_ccy":"9446.885","vol_ccy_quote":"25318570.44628","confirm":1},{"ts":1790995500000,"open":"2681.63","high":"2681.7","low":"2676.12","close":"2676.13","volume":"69241.82","vol_ccy":"6924.182","vol_ccy_quote":"18548753.72076","confirm":1},{"ts":1790996400000,"open":"2676.13","high":"2678.01","low":"2675.07","close":"2676.23","volume":"110556.42","vol_ccy":"11055.642","vol_ccy_quote":"29591489.00924","confirm":1},{"ts":1790997300000,"open":"2676.24","high":"2680.6","low":"2676.13","close":"2679.79","volume":"56375.01","vol_ccy":"5637.501","vol_ccy_quote":"15102675.38009","confirm":1},{"ts":1790998200000,"open":"2679.78","high":"2680.11","low":"2678.28","close":"2680.09","volume":"36826.84","vol_ccy":"3682.684","vol_ccy_quote":"9867435.87263","confirm":1},{"ts":1790999100000,"open":"2680.1","high":"2681.17","low":"2679.71","close":"2681.16","volume":"49529.44","vol_ccy":"4952.944","vol_ccy_quote":"13276856.94177","confirm":1},{"ts":1791000000000,"open":"2681.16","high":"2681.8","low":"2679.64","close":"2679.64","volume":"71879.07","vol_ccy":"7187.907","vol_ccy_quote":"19269604.58721","confirm":1},{"ts":1791000900000,"open":"2679.64","high":"2679.65","low":"2672.33","close":"2673.4","volume":"179014.75","vol_ccy":"17901.475","vol_ccy_quote":"47882412.86475","confirm":1},{"ts":1791001800000,"open":"2673.39","high":"2674.74","low":"2671.2","close":"2673.39","volume":"126939.63","vol_ccy":"12693.963","vol_ccy_quote":"33923383.98472","confirm":1},{"ts":1791002700000,"open":"2673.38","high":"2676.17","low":"2673.38","close":"2674.91","volume":"66853.98","vol_ccy":"6685.398","vol_ccy_quote":"17882104.27512","confirm":1},{"ts":1791003600000,"open":"2674.9","high":"2675","low":"2673","close":"2674.12","volume":"37742.2","vol_ccy":"3774.22","vol_ccy_quote":"10092310.22682","confirm":1},{"ts":1791004500000,"open":"2674.12","high":"2676.58","low":"2674.11","close":"2676.01","volume":"44597.59","vol_ccy":"4459.759","vol_ccy_quote":"11933353.27525","confirm":1},{"ts":1791005400000,"open":"2676.01","high":"2677.35","low":"2675.53","close":"2675.71","volume":"36752.43","vol_ccy":"3675.243","vol_ccy_quote":"9836855.56001","confirm":1},{"ts":1791006300000,"open":"2675.72","high":"2676.76","low":"2675.45","close":"2676.57","volume":"28102.9","vol_ccy":"2810.29","vol_ccy_quote":"7520068.04681","confirm":1},{"ts":1791007200000,"open":"2676.58","high":"2678.33","low":"2674.69","close":"2674.86","volume":"58123.09","vol_ccy":"5812.309","vol_ccy_quote":"15555051.91875","confirm":1},{"ts":1791008100000,"open":"2674.86","high":"2677.53","low":"2674.69","close":"2676.65","volume":"65063.53","vol_ccy":"6506.353","vol_ccy_quote":"17414097.15018","confirm":1},{"ts":1791009000000,"open":"2676.65","high":"2679","low":"2676.04","close":"2677.13","volume":"71652.52","vol_ccy":"7165.252","vol_ccy_quote":"19186336.3693","confirm":1},{"ts":1791009900000,"open":"2677.13","high":"2681.14","low":"2676.14","close":"2678.88","volume":"75417.69","vol_ccy":"7541.769","vol_ccy_quote":"20202349.17202","confirm":1},{"ts":1791010800000,"open":"2678.88","high":"2679.97","low":"2676.65","close":"2679.78","volume":"104938.33","vol_ccy":"10493.833","vol_ccy_quote":"28106037.6122","confirm":1},{"ts":1791011700000,"open":"2679.77","high":"2680.68","low":"2678.33","close":"2679.18","volume":"50022.8","vol_ccy":"5002.28","vol_ccy_quote":"13403467.34519","confirm":1},{"ts":1791012600000,"open":"2679.17","high":"2682.38","low":"2679.17","close":"2679.17","volume":"135046.36","vol_ccy":"13504.636","vol_ccy_quote":"36200816.3033","confirm":1},{"ts":1791013500000,"open":"2679.17","high":"2682.29","low":"2678.75","close":"2680.27","volume":"124937.75","vol_ccy":"12493.775","vol_ccy_quote":"33491815.3864","confirm":1},{"ts":1791014400000,"open":"2680.27","high":"2682.3","low":"2679.22","close":"2682","volume":"52181.48","vol_ccy":"5218.148","vol_ccy_quote":"13991159.78767","confirm":1},{"ts":1791015300000,"open":"2682","high":"2682.01","low":"2677.13","close":"2678.3","volume":"79223.16","vol_ccy":"7922.316","vol_ccy_quote":"21225259.34142","confirm":1},{"ts":1791016200000,"open":"2678.3","high":"2681","low":"2677.71","close":"2680.99","volume":"31455.42","vol_ccy":"3145.542","vol_ccy_quote":"8429369.319","confirm":1},{"ts":1791017100000,"open":"2681","high":"2682.76","low":"2680.92","close":"2681.65","volume":"64518.31","vol_ccy":"6451.831","vol_ccy_quote":"17304005.93251","confirm":1},{"ts":1791018000000,"open":"2681.65","high":"2685.98","low":"2681.65","close":"2684.2","volume":"138583.49","vol_ccy":"13858.349","vol_ccy_quote":"37196607.6131","confirm":1},{"ts":1791018900000,"open":"2684.2","high":"2685.47","low":"2683","close":"2683.27","volume":"80153.49","vol_ccy":"8015.349","vol_ccy_quote":"21513850.2365","confirm":1},{"ts":1791019800000,"open":"2683.27","high":"2683.54","low":"2680.27","close":"2680.79","volume":"87008.8","vol_ccy":"8700.88","vol_ccy_quote":"23334432.41091","confirm":1},{"ts":1791020700000,"open":"2680.79","high":"2680.79","low":"2678.65","close":"2679.21","volume":"71255.75","vol_ccy":"7125.575","vol_ccy_quote":"19094955.58317","confirm":1},{"ts":1791021600000,"open":"2679.2","high":"2681.34","low":"2678.45","close":"2680.9","volume":"65828.29","vol_ccy":"6582.829","vol_ccy_quote":"17639222.01574","confirm":1},{"ts":1791022500000,"open":"2680.89","high":"2681.85","low":"2678.41","close":"2681.02","volume":"83142.95","vol_ccy":"8314.295","vol_ccy_quote":"22279108.44904","confirm":1},{"ts":1791023400000,"open":"2681.02","high":"2683","low":"2680.96","close":"2682.01","volume":"76239.65","vol_ccy":"7623.965","vol_ccy_quote":"20448834.74524","confirm":1},{"ts":1791024300000,"open":"2682","high":"2683.67","low":"2681","close":"2682.29","volume":"42544.62","vol_ccy":"4254.462","vol_ccy_quote":"11412074.80174","confirm":1},{"ts":1791025200000,"open":"2682.3","high":"2682.83","low":"2680.4","close":"2680.58","volume":"39062.53","vol_ccy":"3906.253","vol_ccy_quote":"10475670.32282","confirm":1},{"ts":1791026100000,"open":"2680.58","high":"2682.27","low":"2680.27","close":"2682.27","volume":"89724.11","vol_ccy":"8972.411","vol_ccy_quote":"24055647.26986","confirm":1},{"ts":1791027000000,"open":"2682.26","high":"2684.96","low":"2682.26","close":"2683.91","volume":"58287.24","vol_ccy":"5828.724","vol_ccy_quote":"15642904.29007","confirm":1},{"ts":1791027900000,"open":"2683.91","high":"2684.99","low":"2683.06","close":"2683.06","volume":"46156.82","vol_ccy":"4615.682","vol_ccy_quote":"12389201.14671","confirm":1},{"ts":1791028800000,"open":"2683.07","high":"2683.46","low":"2681.73","close":"2682.27","volume":"64682.32","vol_ccy":"6468.232","vol_ccy_quote":"17351121.10794","confirm":1},{"ts":1791029700000,"open":"2682.27","high":"2686.39","low":"2681.48","close":"2681.57","volume":"167591.36","vol_ccy":"16759.136","vol_ccy_quote":"44986363.88463","confirm":1},{"ts":1791030600000,"open":"2681.56","high":"2681.99","low":"2678.7","close":"2679.92","volume":"87982.11","vol_ccy":"8798.211","vol_ccy_quote":"23583113.38674","confirm":1},{"ts":1791031500000,"open":"2679.91","high":"2682.21","low":"2679.91","close":"2681.34","volume":"61979.41","vol_ccy":"6197.941","vol_ccy_quote":"16617320.8536","confirm":1},{"ts":1791032400000,"open":"2681.34","high":"2681.35","low":"2678.9","close":"2680","volume":"78636.17","vol_ccy":"7863.617","vol_ccy_quote":"21075718.15147","confirm":1},{"ts":1791033300000,"open":"2679.99","high":"2679.99","low":"2676.2","close":"2677.42","volume":"107895.54","vol_ccy":"10789.554","vol_ccy_quote":"28887895.91081","confirm":1},{"ts":1791034200000,"open":"2677.42","high":"2681.43","low":"2677.41","close":"2679.61","volume":"86739.97","vol_ccy":"8673.997","vol_ccy_quote":"23246601.10659","confirm":1},{"ts":1791035100000,"open":"2679.61","high":"2681.16","low":"2679.61","close":"2680.71","volume":"32640.54","vol_ccy":"3264.054","vol_ccy_quote":"8750050.91688","confirm":1},{"ts":1791036000000,"open":"2680.71","high":"2680.71","low":"2677.44","close":"2677.7","volume":"59360.89","vol_ccy":"5936.089","vol_ccy_quote":"15900172.98234","confirm":1},{"ts":1791036900000,"open":"2677.71","high":"2680.68","low":"2677.71","close":"2680.1","volume":"40340.12","vol_ccy":"4034.012","vol_ccy_quote":"10808898.87467","confirm":1},{"ts":1791037800000,"open":"2680.1","high":"2681.31","low":"2678.45","close":"2680","volume":"39786.14","vol_ccy":"3978.614","vol_ccy_quote":"10661011.30749","confirm":1},{"ts":1791038700000,"open":"2680","high":"2683.5","low":"2679.99","close":"2682.17","volume":"105711.55","vol_ccy":"10571.155","vol_ccy_quote":"28351323.70087","confirm":1},{"ts":1791039600000,"open":"2682.18","high":"2682.18","low":"2678.7","close":"2681.2","volume":"65744","vol_ccy":"6574.4","vol_ccy_quote":"17618462.21889","confirm":1},{"ts":1791040500000,"open":"2681.2","high":"2681.31","low":"2679.48","close":"2679.8","volume":"28843.13","vol_ccy":"2884.313","vol_ccy_quote":"7730343.7275","confirm":1},{"ts":1791041400000,"open":"2679.79","high":"2680.17","low":"2678","close":"2679.54","volume":"52868.27","vol_ccy":"5286.827","vol_ccy_quote":"14162361.63475","confirm":1},{"ts":1791042300000,"open":"2679.54","high":"2681.51","low":"2679.53","close":"2680.72","volume":"37852.26","vol_ccy":"3785.226","vol_ccy_quote":"10147238.34713","confirm":1},{"ts":1791043200000,"open":"2680.71","high":"2680.72","low":"2678.33","close":"2678.7","volume":"28899.42","vol_ccy":"2889.942","vol_ccy_quote":"7742414.0631","confirm":1},{"ts":1791044100000,"open":"2678.7","high":"2679.38","low":"2677.29","close":"2679.38","volume":"53515.84","vol_ccy":"5351.584","vol_ccy_quote":"14331373.89302","confirm":1},{"ts":1791045000000,"open":"2679.38","high":"2681.26","low":"2679.37","close":"2680.95","volume":"40548.61","vol_ccy":"4054.861","vol_ccy_quote":"10870054.5303","confirm":1},{"ts":1791045900000,"open":"2680.94","high":"2681.08","low":"2679.73","close":"2680.34","volume":"21903.84","vol_ccy":"2190.384","vol_ccy_quote":"5870967.81503","confirm":1},{"ts":1791046800000,"open":"2680.34","high":"2683.88","low":"2680.33","close":"2683.8","volume":"66941.06","vol_ccy":"6694.106","vol_ccy_quote":"17954790.38855","confirm":1},{"ts":1791047700000,"open":"2683.8","high":"2685.66","low":"2682.16","close":"2682.66","volume":"68198.41","vol_ccy":"6819.841","vol_ccy_quote":"18306198.24374","confirm":1},{"ts":1791048600000,"open":"2682.65","high":"2684.86","low":"2680.8","close":"2684.72","volume":"26457.23","vol_ccy":"2645.723","vol_ccy_quote":"7096955.79404","confirm":1},{"ts":1791049500000,"open":"2684.73","high":"2688.88","low":"2683.07","close":"2687.91","volume":"194701.63","vol_ccy":"19470.163","vol_ccy_quote":"52315510.83565","confirm":1},{"ts":1791050400000,"open":"2687.92","high":"2689.02","low":"2684.4","close":"2685.85","volume":"114542.35","vol_ccy":"11454.235","vol_ccy_quote":"30778314.79396","confirm":1},{"ts":1791051300000,"open":"2685.85","high":"2686.78","low":"2684.37","close":"2685.15","volume":"29144.74","vol_ccy":"2914.474","vol_ccy_quote":"7825844.51736","confirm":1},{"ts":1791052200000,"open":"2685.16","high":"2685.16","low":"2682.99","close":"2684.35","volume":"34650.55","vol_ccy":"3465.055","vol_ccy_quote":"9299639.72117","confirm":1},{"ts":1791053100000,"open":"2684.35","high":"2684.36","low":"2682.38","close":"2683.93","volume":"28466.62","vol_ccy":"2846.662","vol_ccy_quote":"7638254.54211","confirm":1},{"ts":1791054000000,"open":"2683.93","high":"2683.93","low":"2681.57","close":"2683.37","volume":"24515.54","vol_ccy":"2451.554","vol_ccy_quote":"6576904.66626","confirm":1},{"ts":1791054900000,"open":"2683.37","high":"2684.9","low":"2680.62","close":"2680.62","volume":"71913.93","vol_ccy":"7191.393","vol_ccy_quote":"19290585.14701","confirm":1},{"ts":1791055800000,"open":"2680.63","high":"2682.4","low":"2680.36","close":"2681.33","volume":"42525.31","vol_ccy":"4252.531","vol_ccy_quote":"11402516.67498","confirm":1},{"ts":1791056700000,"open":"2681.33","high":"2684.4","low":"2679.75","close":"2684.4","volume":"38582.82","vol_ccy":"3858.282","vol_ccy_quote":"10346993.15062","confirm":1},{"ts":1791057600000,"open":"2684.39","high":"2687.79","low":"2684.39","close":"2686.74","volume":"56605.99","vol_ccy":"5660.599","vol_ccy_quote":"15206835.61463","confirm":1},{"ts":1791058500000,"open":"2686.73","high":"2688","low":"2686.19","close":"2687.02","volume":"54438.07","vol_ccy":"5443.807","vol_ccy_quote":"14627874.63227","confirm":1},{"ts":1791059400000,"open":"2687.02","high":"2687.03","low":"2685.52","close":"2685.96","volume":"19453.7","vol_ccy":"1945.37","vol_ccy_quote":"5225729.73534","confirm":1},{"ts":1791060300000,"open":"2685.96","high":"2687.7","low":"2684.65","close":"2685.67","volume":"68137.22","vol_ccy":"6813.722","vol_ccy_quote":"18306002.32584","confirm":1},{"ts":1791061200000,"open":"2685.68","high":"2686.89","low":"2682","close":"2685.92","volume":"79622.65","vol_ccy":"7962.265","vol_ccy_quote":"21374718.9016","confirm":1},{"ts":1791062100000,"open":"2685.92","high":"2686.86","low":"2684.59","close":"2684.78","volume":"31419.54","vol_ccy":"3141.954","vol_ccy_quote":"8440028.67342","confirm":1},{"ts":1791063000000,"open":"2684.79","high":"2685.47","low":"2683.71","close":"2684.79","volume":"28133.2","vol_ccy":"2813.32","vol_ccy_quote":"7552355.11219","confirm":1},{"ts":1791063900000,"open":"2684.8","high":"2685.79","low":"2683.57","close":"2684.25","volume":"26978.17","vol_ccy":"2697.817","vol_ccy_quote":"7242539.22401","confirm":1},{"ts":1791064800000,"open":"2684.24","high":"2688","low":"2683.07","close":"2687.93","volume":"51213.2","vol_ccy":"5121.32","vol_ccy_quote":"13755584.585","confirm":1},{"ts":1791065700000,"open":"2687.94","high":"2688.43","low":"2686.46","close":"2686.71","volume":"46857.31","vol_ccy":"4685.731","vol_ccy_quote":"12592901.23467","confirm":1},{"ts":1791066600000,"open":"2686.71","high":"2687.09","low":"2686.24","close":"2686.81","volume":"15481.55","vol_ccy":"1548.155","vol_ccy_quote":"4159544.61383","confirm":1},{"ts":1791067500000,"open":"2686.81","high":"2687","low":"2685.47","close":"2685.47","volume":"48569.16","vol_ccy":"4856.916","vol_ccy_quote":"13046473.7987","confirm":1},{"ts":1791068400000,"open":"2685.47","high":"2686.09","low":"2683.82","close":"2685.56","volume":"42911.36","vol_ccy":"4291.136","vol_ccy_quote":"11521909.617","confirm":1},{"ts":1791069300000,"open":"2685.55","high":"2687","low":"2685.34","close":"2686.81","volume":"40478.69","vol_ccy":"4047.869","vol_ccy_quote":"10872225.40938","confirm":1},{"ts":1791070200000,"open":"2686.82","high":"2687.37","low":"2686.52","close":"2686.89","volume":"14579.45","vol_ccy":"1457.945","vol_ccy_quote":"3917502.2151","confirm":1},{"ts":1791071100000,"open":"2686.9","high":"2686.91","low":"2685.67","close":"2686.14","volume":"37368.87","vol_ccy":"3736.887","vol_ccy_quote":"10038912.3248","confirm":1},{"ts":1791072000000,"open":"2686.15","high":"2686.86","low":"2685.47","close":"2686.36","volume":"21682.1","vol_ccy":"2168.21","vol_ccy_quote":"5823952.6925","confirm":1},{"ts":1791072900000,"open":"2686.36","high":"2693","low":"2686.36","close":"2689.71","volume":"224011","vol_ccy":"22401.1","vol_ccy_quote":"60277832.33911","confirm":1},{"ts":1791073800000,"open":"2689.7","high":"2692.09","low":"2688.69","close":"2689.28","volume":"57512.42","vol_ccy":"5751.242","vol_ccy_quote":"15472956.96659","confirm":1},{"ts":1791074700000,"open":"2689.28","high":"2692.53","low":"2688.74","close":"2691.99","volume":"56337.77","vol_ccy":"5633.777","vol_ccy_quote":"15157926.99478","confirm":1},{"ts":1791075600000,"open":"2692","high":"2693.95","low":"2690.61","close":"2692.36","volume":"93243.84","vol_ccy":"9324.384","vol_ccy_quote":"25105375.21491","confirm":1},{"ts":1791076500000,"open":"2692.37","high":"2692.37","low":"2689.19","close":"2689.47","volume":"59991.63","vol_ccy":"5999.163","vol_ccy_quote":"16139099.53451","confirm":1},{"ts":1791077400000,"open":"2689.47","high":"2691.53","low":"2688.55","close":"2691.38","volume":"48221.54","vol_ccy":"4822.154","vol_ccy_quote":"12973741.47895","confirm":1},{"ts":1791078300000,"open":"2691.38","high":"2693.85","low":"2691.01","close":"2693.6","volume":"78437.5","vol_ccy":"7843.75","vol_ccy_quote":"21120389.05623","confirm":1},{"ts":1791079200000,"open":"2693.59","high":"2695.55","low":"2691.24","close":"2692.33","volume":"134185.57","vol_ccy":"13418.557","vol_ccy_quote":"36145024.06007","confirm":1},{"ts":1791080100000,"open":"2692.33","high":"2694","low":"2691.2","close":"2692.59","volume":"42153.4","vol_ccy":"4215.34","vol_ccy_quote":"11350537.44558","confirm":1},{"ts":1791081000000,"open":"2692.59","high":"2694.33","low":"2691.06","close":"2691.09","volume":"55701.16","vol_ccy":"5570.116","vol_ccy_quote":"14996631.11962","confirm":1},{"ts":1791081900000,"open":"2691.09","high":"2692.83","low":"2690.61","close":"2691.4","volume":"36434.43","vol_ccy":"3643.443","vol_ccy_quote":"9806057.00389","confirm":1},{"ts":1791082800000,"open":"2691.39","high":"2691.47","low":"2690.22","close":"2691.46","volume":"34098.65","vol_ccy":"3409.865","vol_ccy_quote":"9175692.1013","confirm":1},{"ts":1791083700000,"open":"2691.46","high":"2692.32","low":"2690.9","close":"2691.86","volume":"38826.07","vol_ccy":"3882.607","vol_ccy_quote":"10451120.14747","confirm":1},{"ts":1791084600000,"open":"2691.86","high":"2695.5","low":"2691.58","close":"2694.63","volume":"80127.18","vol_ccy":"8012.718","vol_ccy_quote":"21587642.02188","confirm":1},{"ts":1791085500000,"open":"2694.62","high":"2694.63","low":"2693","close":"2693.34","volume":"29090.64","vol_ccy":"2909.064","vol_ccy_quote":"7835694.6029","confirm":1},{"ts":1791086400000,"open":"2693.34","high":"2694.78","low":"2693.19","close":"2693.19","volume":"29711.99","vol_ccy":"2971.199","vol_ccy_quote":"8004004.40299","confirm":1},{"ts":1791087300000,"open":"2693.2","high":"2693.2","low":"2691.73","close":"2691.73","volume":"36660.15","vol_ccy":"3666.015","vol_ccy_quote":"9870631.19933","confirm":1},{"ts":1791088200000,"open":"2691.73","high":"2691.74","low":"2690.6","close":"2690.6","volume":"24734.21","vol_ccy":"2473.421","vol_ccy_quote":"6655977.47572","confirm":1},{"ts":1791089100000,"open":"2690.6","high":"2691.5","low":"2689.76","close":"2691.1","volume":"43005.19","vol_ccy":"4300.519","vol_ccy_quote":"11570889.41227","confirm":1},{"ts":1791090000000,"open":"2691.1","high":"2692.66","low":"2691.07","close":"2692.53","volume":"35609.28","vol_ccy":"3560.928","vol_ccy_quote":"9586473.76081","confirm":1},{"ts":1791090900000,"open":"2692.54","high":"2694.21","low":"2692.53","close":"2693.93","volume":"33149.42","vol_ccy":"3314.942","vol_ccy_quote":"8929329.91711","confirm":1},{"ts":1791091800000,"open":"2693.93","high":"2696.99","low":"2693.2","close":"2695.51","volume":"72150.78","vol_ccy":"7215.078","vol_ccy_quote":"19445468.34946","confirm":1},{"ts":1791092700000,"open":"2695.5","high":"2696.6","low":"2693.69","close":"2693.69","volume":"54424.05","vol_ccy":"5442.405","vol_ccy_quote":"14666868.51639","confirm":1},{"ts":1791093600000,"open":"2693.69","high":"2693.87","low":"2693.02","close":"2693.34","volume":"29734.4","vol_ccy":"2973.44","vol_ccy_quote":"8009202.12569","confirm":1},{"ts":1791094500000,"open":"2693.35","high":"2695.99","low":"2690.26","close":"2690.43","volume":"91100.21","vol_ccy":"9110.021","vol_ccy_quote":"24527371.54886","confirm":1},{"ts":1791095400000,"open":"2690.43","high":"2693.36","low":"2690","close":"2691.7","volume":"85588.13","vol_ccy":"8558.813","vol_ccy_quote":"23039529.47419","confirm":1},{"ts":1791096300000,"open":"2691.7","high":"2696","low":"2691.69","close":"2695.01","volume":"63716.19","vol_ccy":"6371.619","vol_ccy_quote":"17168629.50367","confirm":1},{"ts":1791097200000,"open":"2695.01","high":"2695.01","low":"2694.08","close":"2694.57","volume":"42258.84","vol_ccy":"4225.884","vol_ccy_quote":"11387613.33043","confirm":1},{"ts":1791098100000,"open":"2694.57","high":"2694.57","low":"2691.11","close":"2691.99","volume":"87797.61","vol_ccy":"8779.761","vol_ccy_quote":"23641324.10851","confirm":1},{"ts":1791099000000,"open":"2691.99","high":"2694.1","low":"2690.72","close":"2693.89","volume":"80344.8","vol_ccy":"8034.48","vol_ccy_quote":"21629114.82801","confirm":1},{"ts":1791099900000,"open":"2693.88","high":"2706.39","low":"2693.88","close":"2704.37","volume":"417487.82","vol_ccy":"41748.782","vol_ccy_quote":"112743110.82995","confirm":1},{"ts":1791100800000,"open":"2704.37","high":"2706.99","low":"2700.76","close":"2701.32","volume":"300631.61","vol_ccy":"30063.161","vol_ccy_quote":"81256857.89889","confirm":1},{"ts":1791101700000,"open":"2701.31","high":"2702.81","low":"2698.27","close":"2700.33","volume":"157030.72","vol_ccy":"15703.072","vol_ccy_quote":"42406337.92665","confirm":1},{"ts":1791102600000,"open":"2700.32","high":"2700.59","low":"2696.9","close":"2697.55","volume":"110807.24","vol_ccy":"11080.724","vol_ccy_quote":"29896870.62348","confirm":1},{"ts":1791103500000,"open":"2697.56","high":"2699.25","low":"2697.55","close":"2699","volume":"36672.14","vol_ccy":"3667.214","vol_ccy_quote":"9895970.45255","confirm":1},{"ts":1791104400000,"open":"2698.99","high":"2699.14","low":"2696.37","close":"2697.97","volume":"78974.35","vol_ccy":"7897.435","vol_ccy_quote":"21303789.66627","confirm":1},{"ts":1791105300000,"open":"2697.96","high":"2702.35","low":"2697.9","close":"2701.57","volume":"98979.47","vol_ccy":"9897.947","vol_ccy_quote":"26728558.18945","confirm":1},{"ts":1791106200000,"open":"2701.58","high":"2702.97","low":"2699.22","close":"2702.14","volume":"54535.84","vol_ccy":"5453.584","vol_ccy_quote":"14731250.65756","confirm":1},{"ts":1791107100000,"open":"2702.14","high":"2705.38","low":"2700.09","close":"2700.14","volume":"126896.67","vol_ccy":"12689.667","vol_ccy_quote":"34304968.25029","confirm":1},{"ts":1791108000000,"open":"2700.15","high":"2702","low":"2700.06","close":"2701.93","volume":"44193.12","vol_ccy":"4419.312","vol_ccy_quote":"11936579.34005","confirm":1},{"ts":1791108900000,"open":"2701.93","high":"2705.88","low":"2701.92","close":"2703.68","volume":"110661.41","vol_ccy":"11066.141","vol_ccy_quote":"29925082.974","confirm":1},{"ts":1791109800000,"open":"2703.67","high":"2704.16","low":"2700.24","close":"2701.79","volume":"73615.12","vol_ccy":"7361.512","vol_ccy_quote":"19889799.39511","confirm":1},{"ts":1791110700000,"open":"2701.8","high":"2702.48","low":"2700.24","close":"2700.24","volume":"31265.82","vol_ccy":"3126.582","vol_ccy_quote":"8447936.21363","confirm":1},{"ts":1791111600000,"open":"2700.24","high":"2701.16","low":"2698.87","close":"2700.17","volume":"57767.92","vol_ccy":"5776.792","vol_ccy_quote":"15597091.04242","confirm":1},{"ts":1791112500000,"open":"2700.16","high":"2702.75","low":"2700.16","close":"2702.69","volume":"39714.83","vol_ccy":"3971.483","vol_ccy_quote":"10730417.89606","confirm":1},{"ts":1791113400000,"open":"2702.69","high":"2703","low":"2699.52","close":"2699.53","volume":"53525.85","vol_ccy":"5352.585","vol_ccy_quote":"14459408.37989","confirm":1},{"ts":1791114300000,"open":"2699.53","high":"2699.97","low":"2698.67","close":"2698.92","volume":"42500.57","vol_ccy":"4250.057","vol_ccy_quote":"11473000.91864","confirm":1},{"ts":1791115200000,"open":"2698.92","high":"2700.5","low":"2698","close":"2698","volume":"59555.38","vol_ccy":"5955.538","vol_ccy_quote":"16076008.17896","confirm":1},{"ts":1791116100000,"open":"2698","high":"2702.44","low":"2695.32","close":"2701","volume":"148850.32","vol_ccy":"14885.032","vol_ccy_quote":"40174849.0126","confirm":1},{"ts":1791117000000,"open":"2701.01","high":"2702.43","low":"2698.9","close":"2698.91","volume":"74175.99","vol_ccy":"7417.599","vol_ccy_quote":"20034115.5299","confirm":1},{"ts":1791117900000,"open":"2698.9","high":"2699.37","low":"2693.01","close":"2694.01","volume":"165960.53","vol_ccy":"16596.053","vol_ccy_quote":"44731121.13822","confirm":1},{"ts":1791118800000,"open":"2694.02","high":"2696.4","low":"2693.3","close":"2696.4","volume":"82063.7","vol_ccy":"8206.37","vol_ccy_quote":"22112771.63202","confirm":1},{"ts":1791119700000,"open":"2696.4","high":"2698.88","low":"2696.34","close":"2697.78","volume":"45880.38","vol_ccy":"4588.038","vol_ccy_quote":"12375039.48983","confirm":1},{"ts":1791120600000,"open":"2697.78","high":"2700.34","low":"2696.36","close":"2696.61","volume":"95179.08","vol_ccy":"9517.908","vol_ccy_quote":"25682423.7669","confirm":1},{"ts":1791121500000,"open":"2696.61","high":"2698.5","low":"2696.46","close":"2697.99","volume":"33262.55","vol_ccy":"3326.255","vol_ccy_quote":"8973040.47815","confirm":1},{"ts":1791122400000,"open":"2698","high":"2698.02","low":"2694","close":"2695.46","volume":"81017.37","vol_ccy":"8101.737","vol_ccy_quote":"21837532.13059","confirm":1},{"ts":1791123300000,"open":"2695.46","high":"2695.47","low":"2692.13","close":"2695.15","volume":"99988.6","vol_ccy":"9998.86","vol_ccy_quote":"26933875.24653","confirm":1},{"ts":1791124200000,"open":"2695.15","high":"2697.93","low":"2693.86","close":"2693.87","volume":"92891.75","vol_ccy":"9289.175","vol_ccy_quote":"25038326.13849","confirm":1},{"ts":1791125100000,"open":"2693.87","high":"2697.24","low":"2690.07","close":"2696.41","volume":"190749.5","vol_ccy":"19074.95","vol_ccy_quote":"51374841.13529","confirm":1},{"ts":1791126000000,"open":"2696.41","high":"2700.51","low":"2695","close":"2698.21","volume":"97742.49","vol_ccy":"9774.249","vol_ccy_quote":"26368284.87233","confirm":1},{"ts":1791126900000,"open":"2698.21","high":"2703.9","low":"2696.53","close":"2698.02","volume":"160165.45","vol_ccy":"16016.545","vol_ccy_quote":"43244839.53789","confirm":1},{"ts":1791127800000,"open":"2698.02","high":"2698.62","low":"2696.31","close":"2697.39","volume":"33805.99","vol_ccy":"3380.599","vol_ccy_quote":"9119163.81862","confirm":1},{"ts":1791128700000,"open":"2697.39","high":"2699.52","low":"2697.39","close":"2697.43","volume":"31349.2","vol_ccy":"3134.92","vol_ccy_quote":"8459045.61987","confirm":1},{"ts":1791129600000,"open":"2697.43","high":"2699","low":"2694.7","close":"2698.99","volume":"74529.89","vol_ccy":"7452.989","vol_ccy_quote":"20098604.36575","confirm":1},{"ts":1791130500000,"open":"2698.99","high":"2699.89","low":"2695.54","close":"2697.19","volume":"33349.06","vol_ccy":"3334.906","vol_ccy_quote":"8997912.61475","confirm":1},{"ts":1791131400000,"open":"2697.19","high":"2703.26","low":"2697.19","close":"2702.58","volume":"95727.41","vol_ccy":"9572.741","vol_ccy_quote":"25861868.58235","confirm":1},{"ts":1791132300000,"open":"2702.58","high":"2706.05","low":"2701.84","close":"2702.01","volume":"131620.18","vol_ccy":"13162.018","vol_ccy_quote":"35588989.04877","confirm":1},{"ts":1791133200000,"open":"2702.01","high":"2703","low":"2700.8","close":"2701.32","volume":"48813.73","vol_ccy":"4881.373","vol_ccy_quote":"13187486.3897","confirm":1},{"ts":1791134100000,"open":"2701.33","high":"2703.12","low":"2701.14","close":"2702.07","volume":"34931.96","vol_ccy":"3493.196","vol_ccy_quote":"9439772.34752","confirm":1},{"ts":1791135000000,"open":"2702.08","high":"2703.66","low":"2700.78","close":"2703.66","volume":"18144.82","vol_ccy":"1814.482","vol_ccy_quote":"4901943.89516","confirm":1},{"ts":1791135900000,"open":"2703.65","high":"2704.49","low":"2700.74","close":"2700.98","volume":"38054.7","vol_ccy":"3805.47","vol_ccy_quote":"10284990.36025","confirm":1},{"ts":1791136800000,"open":"2700.98","high":"2701","low":"2699.62","close":"2700.35","volume":"27342.59","vol_ccy":"2734.259","vol_ccy_quote":"7383339.49274","confirm":1},{"ts":1791137700000,"open":"2700.35","high":"2700.96","low":"2699.42","close":"2699.98","volume":"25240.12","vol_ccy":"2524.012","vol_ccy_quote":"6814799.24195","confirm":1},{"ts":1791138600000,"open":"2699.99","high":"2700.96","low":"2699.8","close":"2700.62","volume":"18228.99","vol_ccy":"1822.899","vol_ccy_quote":"4922480.82723","confirm":1},{"ts":1791139500000,"open":"2700.62","high":"2700.82","low":"2699.8","close":"2699.89","volume":"28648.29","vol_ccy":"2864.829","vol_ccy_quote":"7735874.92184","confirm":1},{"ts":1791140400000,"open":"2699.89","high":"2702.66","low":"2699.43","close":"2700.74","volume":"85780.35","vol_ccy":"8578.035","vol_ccy_quote":"23170010.89019","confirm":1},{"ts":1791141300000,"open":"2700.74","high":"2702.61","low":"2700.73","close":"2702.37","volume":"14821.42","vol_ccy":"1482.142","vol_ccy_quote":"4004246.12656","confirm":1},{"ts":1791142200000,"open":"2702.37","high":"2704.25","low":"2700.45","close":"2701.95","volume":"50550.27","vol_ccy":"5055.027","vol_ccy_quote":"13659919.7948","confirm":1},{"ts":1791143100000,"open":"2701.96","high":"2703.09","low":"2700.69","close":"2700.7","volume":"42648.67","vol_ccy":"4264.867","vol_ccy_quote":"11523091.27581","confirm":1},{"ts":1791144000000,"open":"2700.7","high":"2700.95","low":"2698.22","close":"2699.4","volume":"55335.15","vol_ccy":"5533.515","vol_ccy_quote":"14937186.94519","confirm":1},{"ts":1791144900000,"open":"2699.41","high":"2701.96","low":"2699.4","close":"2700.83","volume":"45079.79","vol_ccy":"4507.979","vol_ccy_quote":"12173910.71268","confirm":1},{"ts":1791145800000,"open":"2700.83","high":"2704.91","low":"2698.97","close":"2701.35","volume":"157262.78","vol_ccy":"15726.278","vol_ccy_quote":"42494472.836","confirm":1},{"ts":1791146700000,"open":"2701.34","high":"2705.93","low":"2700.56","close":"2704.79","volume":"127717.66","vol_ccy":"12771.766","vol_ccy_quote":"34531904.51271","confirm":1},{"ts":1791147600000,"open":"2704.78","high":"2709.28","low":"2703.74","close":"2706.36","volume":"176809.14","vol_ccy":"17680.914","vol_ccy_quote":"47866615.06051","confirm":1},{"ts":1791148500000,"open":"2706.36","high":"2707.5","low":"2701.75","close":"2703.28","volume":"94937.28","vol_ccy":"9493.728","vol_ccy_quote":"25676856.16453","confirm":1},{"ts":1791149400000,"open":"2703.28","high":"2706.6","low":"2703.12","close":"2704.94","volume":"67766.3","vol_ccy":"6776.63","vol_ccy_quote":"18329879.2122","confirm":1},{"ts":1791150300000,"open":"2704.94","high":"2707.19","low":"2700.25","close":"2701.54","volume":"58004.47","vol_ccy":"5800.447","vol_ccy_quote":"15684524.35952","confirm":1},{"ts":1791151200000,"open":"2701.55","high":"2718.99","low":"2701.55","close":"2717.99","volume":"614447.38","vol_ccy":"61444.738","vol_ccy_quote":"166722272.37016","confirm":1},{"ts":1791152100000,"open":"2717.99","high":"2736.86","low":"2716.04","close":"2725.35","volume":"1391678.26","vol_ccy":"139167.826","vol_ccy_quote":"379542207.87191","confirm":1},{"ts":1791153000000,"open":"2725.36","high":"2729.68","low":"2723.08","close":"2727.37","volume":"247552.03","vol_ccy":"24755.203","vol_ccy_quote":"67486831.01969","confirm":1},{"ts":1791153900000,"open":"2727.38","high":"2730.69","low":"2723.8","close":"2729.72","volume":"154893.92","vol_ccy":"15489.392","vol_ccy_quote":"42259358.90663","confirm":1},{"ts":1791154800000,"open":"2729.72","high":"2734.21","low":"2727.72","close":"2732.41","volume":"214680.05","vol_ccy":"21468.005","vol_ccy_quote":"58632139.18808","confirm":1},{"ts":1791155700000,"open":"2732.41","high":"2739.43","low":"2728.89","close":"2731.72","volume":"306092.97","vol_ccy":"30609.297","vol_ccy_quote":"83680962.40091","confirm":1},{"ts":1791156600000,"open":"2731.73","high":"2733.85","low":"2723.54","close":"2726.78","volume":"195367.99","vol_ccy":"19536.799","vol_ccy_quote":"53275344.789","confirm":1},{"ts":1791157500000,"open":"2726.78","high":"2728.57","low":"2724.18","close":"2725.97","volume":"125820.48","vol_ccy":"12582.048","vol_ccy_quote":"34296464.3776","confirm":1},{"ts":1791158400000,"open":"2725.97","high":"2726.22","low":"2718.2","close":"2723.47","volume":"302985.32","vol_ccy":"30298.532","vol_ccy_quote":"82474849.12649","confirm":1},{"ts":1791159300000,"open":"2723.48","high":"2728.93","low":"2718.08","close":"2718.64","volume":"285977.46","vol_ccy":"28597.746","vol_ccy_quote":"77864137.94373","confirm":1},{"ts":1791160200000,"open":"2718.64","high":"2728.53","low":"2716.44","close":"2726.9","volume":"207673.27","vol_ccy":"20767.327","vol_ccy_quote":"56519731.33234","confirm":1},{"ts":1791161100000,"open":"2726.89","high":"2730.32","low":"2724.82","close":"2728.52","volume":"144541.53","vol_ccy":"14454.153","vol_ccy_quote":"39432306.62988","confirm":1},{"ts":1791162000000,"open":"2728.52","high":"2730.72","low":"2721.93","close":"2729.11","volume":"169484.38","vol_ccy":"16948.438","vol_ccy_quote":"46194158.99128","confirm":1},{"ts":1791162900000,"open":"2729.11","high":"2732.41","low":"2726.56","close":"2730.4","volume":"241957.66","vol_ccy":"24195.766","vol_ccy_quote":"66047269.31179","confirm":1},{"ts":1791163800000,"open":"2730.39","high":"2730.55","low":"2722","close":"2724.43","volume":"145865.8","vol_ccy":"14586.58","vol_ccy_quote":"39741484.00242","confirm":1},{"ts":1791164700000,"open":"2724.44","high":"2726.73","low":"2722","close":"2724.15","volume":"107132.26","vol_ccy":"10713.226","vol_ccy_quote":"29181147.66427","confirm":1},{"ts":1791165600000,"open":"2724.15","high":"2733.33","low":"2723.86","close":"2730.89","volume":"200857.02","vol_ccy":"20085.702","vol_ccy_quote":"54800977.12702","confirm":1},{"ts":1791166500000,"open":"2730.9","high":"2734.99","low":"2729.38","close":"2732.5","volume":"265193.87","vol_ccy":"26519.387","vol_ccy_quote":"72475458.30836","confirm":1},{"ts":1791167400000,"open":"2732.5","high":"2736.84","low":"2727.2","close":"2734.32","volume":"238337.84","vol_ccy":"23833.784","vol_ccy_quote":"65121827.7112","confirm":1},{"ts":1791168300000,"open":"2734.33","high":"2735.19","low":"2729.01","close":"2729.96","volume":"73790.92","vol_ccy":"7379.092","vol_ccy_quote":"20157956.05666","confirm":1},{"ts":1791169200000,"open":"2729.96","high":"2729.97","low":"2726","close":"2728.28","volume":"132798.14","vol_ccy":"13279.814","vol_ccy_quote":"36226505.5719","confirm":1},{"ts":1791170100000,"open":"2728.28","high":"2728.8","low":"2718.06","close":"2726.65","volume":"319168.96","vol_ccy":"31916.896","vol_ccy_quote":"86906275.68226","confirm":1},{"ts":1791171000000,"open":"2726.64","high":"2727.38","low":"2720.79","close":"2721.1","volume":"106544.99","vol_ccy":"10654.499","vol_ccy_quote":"29021725.95056","confirm":1},{"ts":1791171900000,"open":"2721.1","high":"2723.19","low":"2711.98","close":"2715","volume":"347418.42","vol_ccy":"34741.842","vol_ccy_quote":"94388333.25825","confirm":1},{"ts":1791172800000,"open":"2715.01","high":"2716.93","low":"2710.55","close":"2711.87","volume":"243860.83","vol_ccy":"24386.083","vol_ccy_quote":"66171269.25277","confirm":1},{"ts":1791173700000,"open":"2711.88","high":"2714.67","low":"2703.08","close":"2707.92","volume":"702214.04","vol_ccy":"70221.404","vol_ccy_quote":"190161768.83443","confirm":1},{"ts":1791174600000,"open":"2707.92","high":"2708.07","low":"2696.08","close":"2701.9","volume":"621829.09","vol_ccy":"62182.909","vol_ccy_quote":"167943757.41899","confirm":1},{"ts":1791175500000,"open":"2701.89","high":"2706.24","low":"2700.38","close":"2701.32","volume":"438452.05","vol_ccy":"43845.205","vol_ccy_quote":"118527579.28823","confirm":1},{"ts":1791176400000,"open":"2701.32","high":"2702.11","low":"2696.47","close":"2699.24","volume":"227260.59","vol_ccy":"22726.059","vol_ccy_quote":"61356159.35892","confirm":1},{"ts":1791177300000,"open":"2699.23","high":"2699.34","low":"2693.3","close":"2696.01","volume":"220824.2","vol_ccy":"22082.42","vol_ccy_quote":"59536625.54041","confirm":1},{"ts":1791178200000,"open":"2696","high":"2706","low":"2693.06","close":"2704.85","volume":"372031.9","vol_ccy":"37203.19","vol_ccy_quote":"100436873.84339","confirm":1},{"ts":1791179100000,"open":"2704.86","high":"2705.41","low":"2701.84","close":"2705.12","volume":"111577.89","vol_ccy":"11157.789","vol_ccy_quote":"30169334.34087","confirm":1},{"ts":1791180000000,"open":"2705.12","high":"2711.37","low":"2704.94","close":"2710.99","volume":"216480.42","vol_ccy":"21648.042","vol_ccy_quote":"58637095.04709","confirm":1},{"ts":1791180900000,"open":"2710.99","high":"2717","low":"2709.8","close":"2710.81","volume":"380443.28","vol_ccy":"38044.328","vol_ccy_quote":"103236069.15646","confirm":1},{"ts":1791181800000,"open":"2710.82","high":"2713.44","low":"2710.01","close":"2710.41","volume":"71644.92","vol_ccy":"7164.492","vol_ccy_quote":"19425940.88738","confirm":1},{"ts":1791182700000,"open":"2710.42","high":"2728","low":"2709.99","close":"2724.43","volume":"493587.85","vol_ccy":"49358.785","vol_ccy_quote":"134331215.88822","confirm":1},{"ts":1791183600000,"open":"2724.43","high":"2730","low":"2722.27","close":"2726.8","volume":"348828.01","vol_ccy":"34882.801","vol_ccy_quote":"95112489.83358","confirm":1},{"ts":1791184500000,"open":"2726.79","high":"2728.33","low":"2718.8","close":"2722.76","volume":"187781.37","vol_ccy":"18778.137","vol_ccy_quote":"51117653.96517","confirm":1},{"ts":1791185400000,"open":"2722.77","high":"2727","low":"2720.22","close":"2726.5","volume":"117333.89","vol_ccy":"11733.389","vol_ccy_quote":"31956891.91371","confirm":1},{"ts":1791186300000,"open":"2726.5","high":"2727.86","low":"2720.67","close":"2724.96","volume":"250243.67","vol_ccy":"25024.367","vol_ccy_quote":"68169347.82617","confirm":1},{"ts":1791187200000,"open":"2724.96","high":"2733.96","low":"2722.32","close":"2730.75","volume":"317285.5","vol_ccy":"31728.55","vol_ccy_quote":"86609997.22208","confirm":1},{"ts":1791188100000,"open":"2730.74","high":"2730.74","low":"2723.71","close":"2725.95","volume":"187589.44","vol_ccy":"18758.944","vol_ccy_quote":"51143544.37696","confirm":1},{"ts":1791189000000,"open":"2725.95","high":"2727.27","low":"2719.36","close":"2721.53","volume":"184958.37","vol_ccy":"18495.837","vol_ccy_quote":"50348310.32956","confirm":1},{"ts":1791189900000,"open":"2721.53","high":"2721.53","low":"2711.64","close":"2719.92","volume":"310155.91","vol_ccy":"31015.591","vol_ccy_quote":"84252802.99664","confirm":1},{"ts":1791190800000,"open":"2719.92","high":"2721.06","low":"2715.89","close":"2718","volume":"97798.3","vol_ccy":"9779.83","vol_ccy_quote":"26592110.43355","confirm":1},{"ts":1791191700000,"open":"2718","high":"2720.22","low":"2716.01","close":"2716.91","volume":"113695.3","vol_ccy":"11369.53","vol_ccy_quote":"30905381.25803","confirm":1},{"ts":1791192600000,"open":"2716.91","high":"2720.04","low":"2715.66","close":"2717.59","volume":"71696.11","vol_ccy":"7169.611","vol_ccy_quote":"19482754.45776","confirm":1},{"ts":1791193500000,"open":"2717.6","high":"2719.79","low":"2715.3","close":"2716.44","volume":"68016.06","vol_ccy":"6801.606","vol_ccy_quote":"18481377.2429","confirm":1},{"ts":1791194400000,"open":"2716.43","high":"2720.27","low":"2714.06","close":"2716.28","volume":"105397.44","vol_ccy":"10539.744","vol_ccy_quote":"28638744.03889","confirm":1},{"ts":1791195300000,"open":"2716.29","high":"2719.97","low":"2715.92","close":"2717.01","volume":"75411.6","vol_ccy":"7541.16","vol_ccy_quote":"20495433.86363","confirm":1},{"ts":1791196200000,"open":"2717","high":"2717.48","low":"2710.5","close":"2713.29","volume":"189068.74","vol_ccy":"18906.874","vol_ccy_quote":"51309768.96638","confirm":1},{"ts":1791197100000,"open":"2713.29","high":"2719.43","low":"2712.86","close":"2716.46","volume":"80179.59","vol_ccy":"8017.959","vol_ccy_quote":"21777079.91283","confirm":1},{"ts":1791198000000,"open":"2716.45","high":"2716.45","low":"2709.38","close":"2711.25","volume":"193996.31","vol_ccy":"19399.631","vol_ccy_quote":"52597315.8813","confirm":1},{"ts":1791198900000,"open":"2711.25","high":"2721.84","low":"2711.24","close":"2719.86","volume":"195417.21","vol_ccy":"19541.721","vol_ccy_quote":"53088939.11571","confirm":1},{"ts":1791199800000,"open":"2719.86","high":"2723.83","low":"2714.6","close":"2715.37","volume":"165013.36","vol_ccy":"16501.336","vol_ccy_quote":"44853166.09789","confirm":1},{"ts":1791200700000,"open":"2715.38","high":"2718.92","low":"2714","close":"2717","volume":"81055.2","vol_ccy":"8105.52","vol_ccy_quote":"22015031.13468","confirm":1},{"ts":1791201600000,"open":"2717","high":"2719.2","low":"2713.61","close":"2715.29","volume":"87054.74","vol_ccy":"8705.474","vol_ccy_quote":"23641230.97421","confirm":1},{"ts":1791202500000,"open":"2715.28","high":"2716","low":"2712.57","close":"2714.31","volume":"77816.42","vol_ccy":"7781.642","vol_ccy_quote":"21120369.27026","confirm":1},{"ts":1791203400000,"open":"2714.31","high":"2714.31","low":"2707.54","close":"2709.7","volume":"174678.12","vol_ccy":"17467.812","vol_ccy_quote":"47346075.30298","confirm":1},{"ts":1791204300000,"open":"2709.69","high":"2711.99","low":"2707.93","close":"2710.01","volume":"125755.87","vol_ccy":"12575.587","vol_ccy_quote":"34075266.64721","confirm":1},{"ts":1791205200000,"open":"2710","high":"2719.69","low":"2710","close":"2718.56","volume":"207578.96","vol_ccy":"20757.896","vol_ccy_quote":"56390586.71732","confirm":1},{"ts":1791206100000,"open":"2718.56","high":"2725","low":"2717","close":"2719.23","volume":"248276.79","vol_ccy":"24827.679","vol_ccy_quote":"67568875.75499","confirm":1},{"ts":1791207000000,"open":"2719.24","high":"2719.72","low":"2710.83","close":"2714.02","volume":"317899.62","vol_ccy":"31789.962","vol_ccy_quote":"86296752.68286","confirm":1},{"ts":1791207900000,"open":"2714.02","high":"2725","low":"2710.33","close":"2721.27","volume":"367755.33","vol_ccy":"36775.533","vol_ccy_quote":"100056523.05055","confirm":1},{"ts":1791208800000,"open":"2721.27","high":"2729.76","low":"2716.06","close":"2727.11","volume":"424492.76","vol_ccy":"42449.276","vol_ccy_quote":"115636370.75767","confirm":1},{"ts":1791209700000,"open":"2727.1","high":"2728","low":"2714.19","close":"2714.2","volume":"275333.47","vol_ccy":"27533.347","vol_ccy_quote":"74891527.03465","confirm":1},{"ts":1791210600000,"open":"2714.2","high":"2714.2","low":"2694.53","close":"2704.75","volume":"1227206.39","vol_ccy":"122720.639","vol_ccy_quote":"331698384.38092","confirm":1},{"ts":1791211500000,"open":"2704.75","high":"2706.33","low":"2700.21","close":"2702.82","volume":"241261.73","vol_ccy":"24126.173","vol_ccy_quote":"65208601.74792","confirm":1},{"ts":1791212400000,"open":"2702.82","high":"2704.18","low":"2698.5","close":"2700","volume":"194550.01","vol_ccy":"19455.001","vol_ccy_quote":"52550105.74511","confirm":1},{"ts":1791213300000,"open":"2700","high":"2704.45","low":"2699.35","close":"2703.35","volume":"125150","vol_ccy":"12515","vol_ccy_quote":"33813131.14485","confirm":1},{"ts":1791214200000,"open":"2703.35","high":"2704.86","low":"2694.01","close":"2699.34","volume":"373834.28","vol_ccy":"37383.428","vol_ccy_quote":"100854352.32345","confirm":1},{"ts":1791215100000,"open":"2699.34","high":"2701.26","low":"2694.25","close":"2696","volume":"246186.74","vol_ccy":"24618.674","vol_ccy_quote":"66408887.98371","confirm":1},{"ts":1791216000000,"open":"2696.01","high":"2697.43","low":"2688.95","close":"2695.78","volume":"596160.43","vol_ccy":"59616.043","vol_ccy_quote":"160589772.66178","confirm":1},{"ts":1791216900000,"open":"2695.79","high":"2695.79","low":"2678.12","close":"2686.31","volume":"1007434.06","vol_ccy":"100743.406","vol_ccy_quote":"270441667.08652","confirm":1},{"ts":1791217800000,"open":"2686.31","high":"2692.85","low":"2685.41","close":"2688.5","volume":"213856.83","vol_ccy":"21385.683","vol_ccy_quote":"57519031.55114","confirm":1},{"ts":1791218700000,"open":"2688.5","high":"2696.73","low":"2687.67","close":"2695.04","volume":"181399.99","vol_ccy":"18139.999","vol_ccy_quote":"48857055.848","confirm":1},{"ts":1791219600000,"open":"2695.04","high":"2695.85","low":"2692.21","close":"2695.64","volume":"106869.04","vol_ccy":"10686.904","vol_ccy_quote":"28787978.03077","confirm":1},{"ts":1791220500000,"open":"2695.63","high":"2699.63","low":"2695.46","close":"2699.63","volume":"184460.8","vol_ccy":"18446.08","vol_ccy_quote":"49771590.84315","confirm":1},{"ts":1791221400000,"open":"2699.62","high":"2699.97","low":"2696.96","close":"2699.67","volume":"86485.17","vol_ccy":"8648.517","vol_ccy_quote":"23340042.94092","confirm":1},{"ts":1791222300000,"open":"2699.68","high":"2706","low":"2698.26","close":"2704.45","volume":"241627.72","vol_ccy":"24162.772","vol_ccy_quote":"65298341.98185","confirm":1},{"ts":1791223200000,"open":"2704.45","high":"2708.62","low":"2703.25","close":"2705.88","volume":"162490.75","vol_ccy":"16249.075","vol_ccy_quote":"43968109.79442","confirm":1},{"ts":1791224100000,"open":"2705.88","high":"2709.38","low":"2705.61","close":"2706.78","volume":"142510.07","vol_ccy":"14251.007","vol_ccy_quote":"38590030.89634","confirm":1},{"ts":1791225000000,"open":"2706.79","high":"2707.93","low":"2705.61","close":"2706.89","volume":"59115.31","vol_ccy":"5911.531","vol_ccy_quote":"16001062.14495","confirm":1},{"ts":1791225900000,"open":"2706.89","high":"2709.73","low":"2706.19","close":"2709.1","volume":"50150.38","vol_ccy":"5015.038","vol_ccy_quote":"13582581.42623","confirm":1},{"ts":1791226800000,"open":"2709.09","high":"2709.58","low":"2706.6","close":"2708.51","volume":"72974.54","vol_ccy":"7297.454","vol_ccy_quote":"19761879.71882","confirm":1},{"ts":1791227700000,"open":"2708.51","high":"2711.8","low":"2707.14","close":"2708.92","volume":"104310.27","vol_ccy":"10431.027","vol_ccy_quote":"28264196.22494","confirm":1},{"ts":1791228600000,"open":"2708.92","high":"2709.92","low":"2707.49","close":"2708.91","volume":"37765.55","vol_ccy":"3776.555","vol_ccy_quote":"10229648.29299","confirm":1},{"ts":1791229500000,"open":"2708.91","high":"2708.91","low":"2705.01","close":"2707.93","volume":"83529.42","vol_ccy":"8352.942","vol_ccy_quote":"22606652.97705","confirm":1},{"ts":1791230400000,"open":"2707.92","high":"2708.72","low":"2705.2","close":"2706.77","volume":"43561.16","vol_ccy":"4356.116","vol_ccy_quote":"11790550.23547","confirm":1},{"ts":1791231300000,"open":"2706.76","high":"2711.18","low":"2706.76","close":"2710.66","volume":"53954.11","vol_ccy":"5395.411","vol_ccy_quote":"14620455.42701","confirm":1},{"ts":1791232200000,"open":"2710.66","high":"2714.26","low":"2710.37","close":"2712.85","volume":"93493.67","vol_ccy":"9349.367","vol_ccy_quote":"25362780.23194","confirm":1},{"ts":1791233100000,"open":"2712.85","high":"2713.73","low":"2711.37","close":"2711.37","volume":"102482.32","vol_ccy":"10248.232","vol_ccy_quote":"27797847.21337","confirm":1},{"ts":1791234000000,"open":"2711.38","high":"2711.49","low":"2709.74","close":"2711.12","volume":"31929.98","vol_ccy":"3192.998","vol_ccy_quote":"8655331.02607","confirm":1},{"ts":1791234900000,"open":"2711.12","high":"2713.47","low":"2711.11","close":"2712.77","volume":"38543.49","vol_ccy":"3854.349","vol_ccy_quote":"10455231.82163","confirm":1},{"ts":1791235800000,"open":"2712.78","high":"2716.96","low":"2712.77","close":"2714.65","volume":"119418.26","vol_ccy":"11941.826","vol_ccy_quote":"32420406.60519","confirm":1},{"ts":1791236700000,"open":"2714.65","high":"2717.85","low":"2713.58","close":"2716.71","volume":"47350.33","vol_ccy":"4735.033","vol_ccy_quote":"12860251.77448","confirm":1},{"ts":1791237600000,"open":"2716.72","high":"2721.76","low":"2714.92","close":"2717.92","volume":"171761.08","vol_ccy":"17176.108","vol_ccy_quote":"46699060.289","confirm":1},{"ts":1791238500000,"open":"2717.92","high":"2718.64","low":"2714.38","close":"2715.65","volume":"51304.98","vol_ccy":"5130.498","vol_ccy_quote":"13937053.40662","confirm":1},{"ts":1791239400000,"open":"2715.66","high":"2716.57","low":"2713.76","close":"2715.99","volume":"48664","vol_ccy":"4866.4","vol_ccy_quote":"13212857.40738","confirm":1},{"ts":1791240300000,"open":"2715.99","high":"2716","low":"2713.58","close":"2714.89","volume":"48014.03","vol_ccy":"4801.403","vol_ccy_quote":"13033827.27969","confirm":1},{"ts":1791241200000,"open":"2714.88","high":"2718","low":"2712.44","close":"2713.06","volume":"69816.56","vol_ccy":"6981.656","vol_ccy_quote":"18959816.26221","confirm":1},{"ts":1791242100000,"open":"2713.07","high":"2716","low":"2711.67","close":"2714.89","volume":"74901.26","vol_ccy":"7490.126","vol_ccy_quote":"20326882.82537","confirm":1},{"ts":1791243000000,"open":"2714.89","high":"2714.94","low":"2712.59","close":"2713.43","volume":"37668.89","vol_ccy":"3766.889","vol_ccy_quote":"10220806.73382","confirm":1},{"ts":1791243900000,"open":"2713.43","high":"2713.43","low":"2708.27","close":"2708.96","volume":"101855.65","vol_ccy":"10185.565","vol_ccy_quote":"27604841.04394","confirm":1},{"ts":1791244800000,"open":"2708.97","high":"2714.47","low":"2708.96","close":"2712.01","volume":"72893.62","vol_ccy":"7289.362","vol_ccy_quote":"19766360.21974","confirm":1},{"ts":1791245700000,"open":"2712","high":"2715.84","low":"2712","close":"2712.68","volume":"51585.81","vol_ccy":"5158.581","vol_ccy_quote":"14000759.14127","confirm":1},{"ts":1791246600000,"open":"2712.67","high":"2714.55","low":"2711.15","close":"2711.32","volume":"48655.94","vol_ccy":"4865.594","vol_ccy_quote":"13197385.43342","confirm":1},{"ts":1791247500000,"open":"2711.31","high":"2717.26","low":"2710.32","close":"2717.25","volume":"69524.8","vol_ccy":"6952.48","vol_ccy_quote":"18869175.15001","confirm":1},{"ts":1791248400000,"open":"2717.26","high":"2722.91","low":"2716.15","close":"2717.8","volume":"156797.33","vol_ccy":"15679.733","vol_ccy_quote":"42635065.20705","confirm":1},{"ts":1791249300000,"open":"2717.81","high":"2717.81","low":"2713.7","close":"2715.46","volume":"48157.14","vol_ccy":"4815.714","vol_ccy_quote":"13074785.49012","confirm":1},{"ts":1791250200000,"open":"2715.47","high":"2715.76","low":"2707.01","close":"2707.01","volume":"172159.81","vol_ccy":"17215.981","vol_ccy_quote":"46659484.86579","confirm":1},{"ts":1791251100000,"open":"2707.01","high":"2709.2","low":"2705.58","close":"2706.87","volume":"117831.53","vol_ccy":"11783.153","vol_ccy_quote":"31896819.66796","confirm":1},{"ts":1791252000000,"open":"2706.86","high":"2706.87","low":"2700.44","close":"2701.24","volume":"147916.99","vol_ccy":"14791.699","vol_ccy_quote":"39985202.13864","confirm":1},{"ts":1791252900000,"open":"2701.24","high":"2709.38","low":"2701.05","close":"2704.85","volume":"159283.84","vol_ccy":"15928.384","vol_ccy_quote":"43100145.79657","confirm":1},{"ts":1791253800000,"open":"2704.86","high":"2706.03","low":"2698.58","close":"2703.07","volume":"111089.14","vol_ccy":"11108.914","vol_ccy_quote":"30024394.58638","confirm":1},{"ts":1791254700000,"open":"2703.08","high":"2703.19","low":"2700.44","close":"2700.92","volume":"64638.44","vol_ccy":"6463.844","vol_ccy_quote":"17462525.9832","confirm":1},{"ts":1791255600000,"open":"2700.91","high":"2702.86","low":"2698.63","close":"2699.17","volume":"97775.97","vol_ccy":"9777.597","vol_ccy_quote":"26401928.46849","confirm":1},{"ts":1791256500000,"open":"2699.16","high":"2700.97","low":"2696.76","close":"2697.93","volume":"118357.27","vol_ccy":"11835.727","vol_ccy_quote":"31942310.75585","confirm":1},{"ts":1791257400000,"open":"2697.93","high":"2697.93","low":"2691.43","close":"2696.01","volume":"366659.02","vol_ccy":"36665.902","vol_ccy_quote":"98779535.89839","confirm":1},{"ts":1791258300000,"open":"2696","high":"2699.86","low":"2695.63","close":"2698.29","volume":"124732.2","vol_ccy":"12473.22","vol_ccy_quote":"33654945.82446","confirm":1},{"ts":1791259200000,"open":"2698.29","high":"2702.6","low":"2697","close":"2702.51","volume":"102065.41","vol_ccy":"10206.541","vol_ccy_quote":"27557221.35179","confirm":1},{"ts":1791260100000,"open":"2702.51","high":"2703.87","low":"2701.84","close":"2701.92","volume":"75877.44","vol_ccy":"7587.744","vol_ccy_quote":"20509200.77261","confirm":1},{"ts":1791261000000,"open":"2701.93","high":"2703","low":"2699.84","close":"2701.74","volume":"62479.2","vol_ccy":"6247.92","vol_ccy_quote":"16876751.49044","confirm":1},{"ts":1791261900000,"open":"2701.74","high":"2702.22","low":"2699.9","close":"2701.25","volume":"81342.74","vol_ccy":"8134.274","vol_ccy_quote":"21967499.59184","confirm":1},{"ts":1791262800000,"open":"2701.25","high":"2705.63","low":"2699.63","close":"2702.85","volume":"132146.72","vol_ccy":"13214.672","vol_ccy_quote":"35725947.89866","confirm":1},{"ts":1791263700000,"open":"2702.85","high":"2703.54","low":"2700.29","close":"2701.66","volume":"59769.96","vol_ccy":"5976.996","vol_ccy_quote":"16148866.38433","confirm":1},{"ts":1791264600000,"open":"2701.66","high":"2703.05","low":"2700.17","close":"2700.62","volume":"86820.18","vol_ccy":"8682.018","vol_ccy_quote":"23455202.52925","confirm":1},{"ts":1791265500000,"open":"2700.62","high":"2701.01","low":"2698.26","close":"2698.3","volume":"70299.41","vol_ccy":"7029.941","vol_ccy_quote":"18978989.46399","confirm":1},{"ts":1791266400000,"open":"2698.31","high":"2698.31","low":"2688.42","close":"2690","volume":"423517.26","vol_ccy":"42351.726","vol_ccy_quote":"114026055.00566","confirm":1},{"ts":1791267300000,"open":"2690.01","high":"2694.04","low":"2689.39","close":"2691.98","volume":"112958.95","vol_ccy":"11295.895","vol_ccy_quote":"30411951.14565","confirm":1},{"ts":1791268200000,"open":"2691.97","high":"2696.16","low":"2691.22","close":"2696.04","volume":"136192.41","vol_ccy":"13619.241","vol_ccy_quote":"36697747.19784","confirm":1},{"ts":1791269100000,"open":"2696.04","high":"2697.68","low":"2696.03","close":"2696.65","volume":"81218.06","vol_ccy":"8121.806","vol_ccy_quote":"21905092.3143","confirm":1},{"ts":1791270000000,"open":"2696.65","high":"2697","low":"2694.43","close":"2697","volume":"66458.35","vol_ccy":"6645.835","vol_ccy_quote":"17913768.39416","confirm":1},{"ts":1791270900000,"open":"2697","high":"2698","low":"2695.75","close":"2696.34","volume":"46448.16","vol_ccy":"4644.816","vol_ccy_quote":"12526287.448","confirm":1},{"ts":1791271800000,"open":"2696.34","high":"2705.76","low":"2695.78","close":"2705.76","volume":"172021.39","vol_ccy":"17202.139","vol_ccy_quote":"46471835.57357","confirm":1},{"ts":1791272700000,"open":"2705.75","high":"2709.03","low":"2705.7","close":"2706.43","volume":"263655.16","vol_ccy":"26365.516","vol_ccy_quote":"71378722.03141","confirm":1},{"ts":1791273600000,"open":"2706.43","high":"2715","low":"2706.36","close":"2709.91","volume":"402173.11","vol_ccy":"40217.311","vol_ccy_quote":"109034206.38668","confirm":1},{"ts":1791274500000,"open":"2709.9","high":"2714.83","low":"2709.23","close":"2713.98","volume":"137938.38","vol_ccy":"13793.838","vol_ccy_quote":"37412489.71799","confirm":1},{"ts":1791275400000,"open":"2713.99","high":"2715.45","low":"2711.28","close":"2713.99","volume":"228271.64","vol_ccy":"22827.164","vol_ccy_quote":"61941723.14914","confirm":1},{"ts":1791276300000,"open":"2713.98","high":"2715.42","low":"2712.77","close":"2715.39","volume":"90127.15","vol_ccy":"9012.715","vol_ccy_quote":"24461492.87818","confirm":1},{"ts":1791277200000,"open":"2715.39","high":"2716.63","low":"2712.12","close":"2713.74","volume":"182945.58","vol_ccy":"18294.558","vol_ccy_quote":"49660397.5455","confirm":1},{"ts":1791278100000,"open":"2713.74","high":"2717.27","low":"2692.33","close":"2697.39","volume":"779590.52","vol_ccy":"77959.052","vol_ccy_quote":"210792158.96753","confirm":1},{"ts":1791279000000,"open":"2697.39","high":"2705.45","low":"2696.93","close":"2702.6","volume":"308286.65","vol_ccy":"30828.665","vol_ccy_quote":"83299975.78375","confirm":1},{"ts":1791279900000,"open":"2702.61","high":"2720","low":"2701.9","close":"2709.13","volume":"578406.99","vol_ccy":"57840.699","vol_ccy_quote":"156895192.19684","confirm":1},{"ts":1791280800000,"open":"2709.12","high":"2714.38","low":"2707.45","close":"2713.56","volume":"137738","vol_ccy":"13773.8","vol_ccy_quote":"37335898.6059","confirm":1},{"ts":1791281700000,"open":"2713.56","high":"2715.87","low":"2711","close":"2715.72","volume":"114880.58","vol_ccy":"11488.058","vol_ccy_quote":"31171342.49513","confirm":1},{"ts":1791282600000,"open":"2715.72","high":"2716.18","low":"2711.41","close":"2716.13","volume":"123385.76","vol_ccy":"12338.576","vol_ccy_quote":"33484324.98128","confirm":1},{"ts":1791283500000,"open":"2716.13","high":"2716.6","low":"2711.17","close":"2712.62","volume":"95116.3","vol_ccy":"9511.63","vol_ccy_quote":"25817364.18791","confirm":1},{"ts":1791284400000,"open":"2712.62","high":"2714.6","low":"2708.28","close":"2712","volume":"114370.59","vol_ccy":"11437.059","vol_ccy_quote":"31004007.24835","confirm":1},{"ts":1791285300000,"open":"2712","high":"2716.59","low":"2711.99","close":"2713.7","volume":"150362.36","vol_ccy":"15036.236","vol_ccy_quote":"40819137.19413","confirm":1},{"ts":1791286200000,"open":"2713.7","high":"2716.22","low":"2712.9","close":"2714.94","volume":"113911.01","vol_ccy":"11391.101","vol_ccy_quote":"30927087.86591","confirm":1},{"ts":1791287100000,"open":"2714.93","high":"2715.67","low":"2712.48","close":"2713.03","volume":"58844.54","vol_ccy":"5884.454","vol_ccy_quote":"15971175.08343","confirm":1},{"ts":1791288000000,"open":"2713.03","high":"2715.36","low":"2712.01","close":"2714.19","volume":"69067.28","vol_ccy":"6906.728","vol_ccy_quote":"18743618.7782","confirm":1},{"ts":1791288900000,"open":"2714.18","high":"2714.6","low":"2706.74","close":"2708.17","volume":"181520.69","vol_ccy":"18152.069","vol_ccy_quote":"49185321.99732","confirm":1},{"ts":1791289800000,"open":"2708.17","high":"2714.49","low":"2705.94","close":"2714","volume":"117151.82","vol_ccy":"11715.182","vol_ccy_quote":"31746022.23708","confirm":1},{"ts":1791290700000,"open":"2714","high":"2717.31","low":"2711.37","close":"2714.37","volume":"107901.09","vol_ccy":"10790.109","vol_ccy_quote":"29296011.03777","confirm":1},{"ts":1791291600000,"open":"2714.36","high":"2714.36","low":"2710","close":"2711.19","volume":"89175.14","vol_ccy":"8917.514","vol_ccy_quote":"24181833.18031","confirm":1},{"ts":1791292500000,"open":"2711.2","high":"2712.99","low":"2708.3","close":"2709.17","volume":"87310.77","vol_ccy":"8731.077","vol_ccy_quote":"23666320.59135","confirm":1},{"ts":1791293400000,"open":"2709.18","high":"2719.83","low":"2708","close":"2717.2","volume":"335224.79","vol_ccy":"33522.479","vol_ccy_quote":"91021199.22437","confirm":1},{"ts":1791294300000,"open":"2717.19","high":"2719.22","low":"2712.09","close":"2713.44","volume":"281687.27","vol_ccy":"28168.727","vol_ccy_quote":"76518747.73838","confirm":1},{"ts":1791295200000,"open":"2713.43","high":"2715.71","low":"2707.14","close":"2715.5","volume":"241141.85","vol_ccy":"24114.185","vol_ccy_quote":"65376716.50643","confirm":1},{"ts":1791296100000,"open":"2715.5","high":"2716.56","low":"2703.64","close":"2707.02","volume":"282005.43","vol_ccy":"28200.543","vol_ccy_quote":"76395913.0071","confirm":1},{"ts":1791297000000,"open":"2707.01","high":"2715.98","low":"2705.36","close":"2714.46","volume":"193832.38","vol_ccy":"19383.238","vol_ccy_quote":"52554917.93555","confirm":1},{"ts":1791297900000,"open":"2714.46","high":"2721.8","low":"2707.16","close":"2720.8","volume":"669708.89","vol_ccy":"66970.889","vol_ccy_quote":"181821101.87293","confirm":1},{"ts":1791298800000,"open":"2720.8","high":"2724.41","low":"2716.2","close":"2722","volume":"361693.39","vol_ccy":"36169.339","vol_ccy_quote":"98394549.47527","confirm":1},{"ts":1791299700000,"open":"2722","high":"2722.56","low":"2712.49","close":"2713.46","volume":"271354.46","vol_ccy":"27135.446","vol_ccy_quote":"73718142.06592","confirm":1},{"ts":1791300600000,"open":"2713.46","high":"2718.94","low":"2711.07","close":"2711.08","volume":"278180.85","vol_ccy":"27818.085","vol_ccy_quote":"75525716.88367","confirm":1},{"ts":1791301500000,"open":"2711.07","high":"2712.74","low":"2700.01","close":"2700.69","volume":"428836.86","vol_ccy":"42883.686","vol_ccy_quote":"116043477.13738","confirm":1},{"ts":1791302400000,"open":"2700.68","high":"2704.99","low":"2699.05","close":"2704.59","volume":"389893.05","vol_ccy":"38989.305","vol_ccy_quote":"105358729.83013","confirm":1},{"ts":1791303300000,"open":"2704.58","high":"2706.62","low":"2700.05","close":"2701.37","volume":"189369.2","vol_ccy":"18936.92","vol_ccy_quote":"51198487.99409","confirm":1},{"ts":1791304200000,"open":"2701.36","high":"2702.92","low":"2696.54","close":"2699.35","volume":"341864.97","vol_ccy":"34186.497","vol_ccy_quote":"92279792.71206","confirm":1},{"ts":1791305100000,"open":"2699.36","high":"2700.54","low":"2694.95","close":"2695","volume":"304924.43","vol_ccy":"30492.443","vol_ccy_quote":"82256379.94644","confirm":1},{"ts":1791306000000,"open":"2695.01","high":"2697.96","low":"2693.47","close":"2694.06","volume":"229757.78","vol_ccy":"22975.778","vol_ccy_quote":"61919295.2585","confirm":1},{"ts":1791306900000,"open":"2694.06","high":"2697.14","low":"2692.53","close":"2696.4","volume":"176016.27","vol_ccy":"17601.627","vol_ccy_quote":"47425683.31529","confirm":1},{"ts":1791307800000,"open":"2696.39","high":"2698.25","low":"2692","close":"2694.72","volume":"201615.72","vol_ccy":"20161.572","vol_ccy_quote":"54334935.7586","confirm":1},{"ts":1791308700000,"open":"2694.71","high":"2699.59","low":"2694","close":"2698.79","volume":"77783.62","vol_ccy":"7778.362","vol_ccy_quote":"20982740.77408","confirm":1},{"ts":1791309600000,"open":"2698.79","high":"2702.28","low":"2698.79","close":"2700.01","volume":"145411.16","vol_ccy":"14541.116","vol_ccy_quote":"39272692.90994","confirm":1},{"ts":1791310500000,"open":"2700","high":"2700.2","low":"2695.51","close":"2697.01","volume":"83817.83","vol_ccy":"8381.783","vol_ccy_quote":"22608838.06677","confirm":1},{"ts":1791311400000,"open":"2697.01","high":"2697.01","low":"2693.79","close":"2694.3","volume":"72833.24","vol_ccy":"7283.324","vol_ccy_quote":"19627308.50227","confirm":1},{"ts":1791312300000,"open":"2694.3","high":"2694.31","low":"2688.03","close":"2689.67","volume":"236352.64","vol_ccy":"23635.264","vol_ccy_quote":"63593864.35707","confirm":1},{"ts":1791313200000,"open":"2689.68","high":"2690.31","low":"2685.2","close":"2686.03","volume":"216366.42","vol_ccy":"21636.642","vol_ccy_quote":"58148297.59237","confirm":1},{"ts":1791314100000,"open":"2686.01","high":"2686.97","low":"2682.56","close":"2685.61","volume":"203856.37","vol_ccy":"20385.637","vol_ccy_quote":"54721880.34799","confirm":1},{"ts":1791315000000,"open":"2685.61","high":"2690.5","low":"2685.61","close":"2687.18","volume":"128220.72","vol_ccy":"12822.072","vol_ccy_quote":"34468857.7013","confirm":1},{"ts":1791315900000,"open":"2687.18","high":"2692.43","low":"2687.18","close":"2691.19","volume":"84883.95","vol_ccy":"8488.395","vol_ccy_quote":"22834192.39277","confirm":1},{"ts":1791316800000,"open":"2691.19","high":"2692.63","low":"2690.23","close":"2691.97","volume":"70136.12","vol_ccy":"7013.612","vol_ccy_quote":"18877107.48621","confirm":1},{"ts":1791317700000,"open":"2691.97","high":"2694.2","low":"2691.6","close":"2693.7","volume":"63472.35","vol_ccy":"6347.235","vol_ccy_quote":"17092586.78127","confirm":1},{"ts":1791318600000,"open":"2693.7","high":"2697.25","low":"2693.7","close":"2696.66","volume":"86997.26","vol_ccy":"8699.726","vol_ccy_quote":"23449837.03469","confirm":1},{"ts":1791319500000,"open":"2696.66","high":"2697.7","low":"2696.22","close":"2697.7","volume":"49528.37","vol_ccy":"4952.837","vol_ccy_quote":"13358259.90188","confirm":1},{"ts":1791320400000,"open":"2697.69","high":"2698.19","low":"2694.73","close":"2696.35","volume":"49905.76","vol_ccy":"4990.576","vol_ccy_quote":"13456355.55722","confirm":1},{"ts":1791321300000,"open":"2696.35","high":"2696.35","low":"2693.88","close":"2696.22","volume":"32260.66","vol_ccy":"3226.066","vol_ccy_quote":"8695159.70667","confirm":1},{"ts":1791322200000,"open":"2696.22","high":"2697.47","low":"2695.38","close":"2696.39","volume":"35277.76","vol_ccy":"3527.776","vol_ccy_quote":"9512940.6707","confirm":1},{"ts":1791323100000,"open":"2696.39","high":"2697.2","low":"2694.54","close":"2697.13","volume":"40154.47","vol_ccy":"4015.447","vol_ccy_quote":"10825631.75625","confirm":1},{"ts":1791324000000,"open":"2697.13","high":"2699.51","low":"2696.11","close":"2696.33","volume":"56658.84","vol_ccy":"5665.884","vol_ccy_quote":"15286274.15182","confirm":1},{"ts":1791324900000,"open":"2696.33","high":"2697.2","low":"2694.48","close":"2694.55","volume":"31507.65","vol_ccy":"3150.765","vol_ccy_quote":"8494247.07457","confirm":1},{"ts":1791325800000,"open":"2694.55","high":"2695.74","low":"2694.33","close":"2695.65","volume":"20420.97","vol_ccy":"2042.097","vol_ccy_quote":"5503897.07914","confirm":1},{"ts":1791326700000,"open":"2695.66","high":"2696.16","low":"2695.65","close":"2695.76","volume":"31892.73","vol_ccy":"3189.273","vol_ccy_quote":"8597904.94911","confirm":1},{"ts":1791327600000,"open":"2695.76","high":"2697.97","low":"2695.76","close":"2697.5","volume":"35134.77","vol_ccy":"3513.477","vol_ccy_quote":"9475645.53615","confirm":1},{"ts":1791328500000,"open":"2697.5","high":"2697.51","low":"2692.72","close":"2697.08","volume":"59929.66","vol_ccy":"5992.966","vol_ccy_quote":"16153113.39579","confirm":1},{"ts":1791329400000,"open":"2697.08","high":"2698.53","low":"2693.34","close":"2698.39","volume":"54085.45","vol_ccy":"5408.545","vol_ccy_quote":"14579453.52638","confirm":1},{"ts":1791330300000,"open":"2698.38","high":"2699.28","low":"2696.62","close":"2696.67","volume":"31507.54","vol_ccy":"3150.754","vol_ccy_quote":"8501005.22107","confirm":1},{"ts":1791331200000,"open":"2696.66","high":"2698.36","low":"2694","close":"2697.99","volume":"73192.77","vol_ccy":"7319.277","vol_ccy_quote":"19734855.29814","confirm":1},{"ts":1791332100000,"open":"2697.98","high":"2699","low":"2692.8","close":"2693.01","volume":"78496.16","vol_ccy":"7849.616","vol_ccy_quote":"21154632.17049","confirm":1},{"ts":1791333000000,"open":"2693","high":"2697.28","low":"2692.84","close":"2696.72","volume":"51985.1","vol_ccy":"5198.51","vol_ccy_quote":"14011268.29345","confirm":1},{"ts":1791333900000,"open":"2696.72","high":"2697.53","low":"2695.69","close":"2696","volume":"44420.23","vol_ccy":"4442.023","vol_ccy_quote":"11978029.84591","confirm":1},{"ts":1791334800000,"open":"2695.99","high":"2695.99","low":"2691.6","close":"2692.5","volume":"77170.64","vol_ccy":"7717.064","vol_ccy_quote":"20782807.99283","confirm":1},{"ts":1791335700000,"open":"2692.51","high":"2692.51","low":"2683.44","close":"2684.26","volume":"261286.86","vol_ccy":"26128.686","vol_ccy_quote":"70199309.98175","confirm":1},{"ts":1791336600000,"open":"2684.26","high":"2688.48","low":"2683.41","close":"2688.17","volume":"184772.47","vol_ccy":"18477.247","vol_ccy_quote":"49627205.01549","confirm":1},{"ts":1791337500000,"open":"2688.17","high":"2689.28","low":"2655.35","close":"2655.91","volume":"1336164.61","vol_ccy":"133616.461","vol_ccy_quote":"356856836.74309","confirm":1},{"ts":1791338400000,"open":"2655.91","high":"2658.39","low":"2587.61","close":"2610.8","volume":"4763952.64","vol_ccy":"476395.264","vol_ccy_quote":"1247805544.66606","confirm":1},{"ts":1791339300000,"open":"2610.8","high":"2619.98","low":"2605.32","close":"2610.53","volume":"617165.93","vol_ccy":"61716.593","vol_ccy_quote":"161205500.41528","confirm":1},{"ts":1791340200000,"open":"2610.53","high":"2617.76","low":"2609.73","close":"2613.25","volume":"510197.52","vol_ccy":"51019.752","vol_ccy_quote":"133384851.2274","confirm":1},{"ts":1791341100000,"open":"2613.24","high":"2617","low":"2609.36","close":"2611.39","volume":"305058.27","vol_ccy":"30505.827","vol_ccy_quote":"79702992.21034","confirm":1},{"ts":1791342000000,"open":"2611.38","high":"2617.7","low":"2609.92","close":"2610","volume":"290678.46","vol_ccy":"29067.846","vol_ccy_quote":"75983077.65993","confirm":1},{"ts":1791342900000,"open":"2610","high":"2613","low":"2602.1","close":"2607.72","volume":"389406.91","vol_ccy":"38940.691","vol_ccy_quote":"101526056.69877","confirm":1},{"ts":1791343800000,"open":"2607.72","high":"2611.88","low":"2607.21","close":"2610.94","volume":"142503.91","vol_ccy":"14250.391","vol_ccy_quote":"37199187.86542","confirm":1},{"ts":1791344700000,"open":"2610.94","high":"2614.29","low":"2609.15","close":"2609.99","volume":"192443.07","vol_ccy":"19244.307","vol_ccy_quote":"50263548.70956","confirm":1},{"ts":1791345600000,"open":"2610","high":"2613.48","low":"2609.17","close":"2611","volume":"179162.91","vol_ccy":"17916.291","vol_ccy_quote":"46777082.45164","confirm":1},{"ts":1791346500000,"open":"2611.01","high":"2611.01","low":"2605.99","close":"2607.1","volume":"176725.38","vol_ccy":"17672.538","vol_ccy_quote":"46083266.27919","confirm":1},{"ts":1791347400000,"open":"2607.1","high":"2609","low":"2604.19","close":"2607.99","volume":"149691.31","vol_ccy":"14969.131","vol_ccy_quote":"39013499.89895","confirm":1},{"ts":1791348300000,"open":"2608","high":"2610.94","low":"2608","close":"2609.4","volume":"125112.42","vol_ccy":"12511.242","vol_ccy_quote":"32647108.44628","confirm":1},{"ts":1791349200000,"open":"2609.39","high":"2614.92","low":"2608.65","close":"2612.5","volume":"124300.25","vol_ccy":"12430.025","vol_ccy_quote":"32473112.67009","confirm":1},{"ts":1791350100000,"open":"2612.5","high":"2615.24","low":"2612","close":"2614.28","volume":"92693.32","vol_ccy":"9269.332","vol_ccy_quote":"24226006.85059","confirm":1},{"ts":1791351000000,"open":"2614.29","high":"2617.96","low":"2614.28","close":"2616.53","volume":"131874.25","vol_ccy":"13187.425","vol_ccy_quote":"34504335.84608","confirm":1},{"ts":1791351900000,"open":"2616.52","high":"2620.98","low":"2615.8","close":"2619.68","volume":"221058.02","vol_ccy":"22105.802","vol_ccy_quote":"57894388.86332","confirm":1},{"ts":1791352800000,"open":"2619.69","high":"2619.99","low":"2616.51","close":"2618.39","volume":"116752.07","vol_ccy":"11675.207","vol_ccy_quote":"30569669.60079","confirm":1},{"ts":1791353700000,"open":"2618.4","high":"2618.4","low":"2611.08","close":"2615.04","volume":"149770.89","vol_ccy":"14977.089","vol_ccy_quote":"39153819.18345","confirm":1},{"ts":1791354600000,"open":"2615.04","high":"2622.79","low":"2615","close":"2622.28","volume":"155678.31","vol_ccy":"15567.831","vol_ccy_quote":"40784453.14751","confirm":1},{"ts":1791355500000,"open":"2622.29","high":"2622.8","low":"2617.05","close":"2617.05","volume":"99139.97","vol_ccy":"9913.997","vol_ccy_quote":"25965828.91632","confirm":1},{"ts":1791356400000,"open":"2617.06","high":"2618.66","low":"2615.94","close":"2617.34","volume":"98329.22","vol_ccy":"9832.922","vol_ccy_quote":"25731231.7038","confirm":1},{"ts":1791357300000,"open":"2617.34","high":"2617.76","low":"2614.54","close":"2616.6","volume":"64158.93","vol_ccy":"6415.893","vol_ccy_quote":"16784491.06594","confirm":1},{"ts":1791358200000,"open":"2616.59","high":"2620.58","low":"2616.59","close":"2619.42","volume":"127996.84","vol_ccy":"12799.684","vol_ccy_quote":"33524748.37668","confirm":1},{"ts":1791359100000,"open":"2619.42","high":"2619.61","low":"2613.7","close":"2614.75","volume":"146770.6","vol_ccy":"14677.06","vol_ccy_quote":"38401573.12623","confirm":1},{"ts":1791360000000,"open":"2614.75","high":"2616.88","low":"2612.4","close":"2613.33","volume":"155385.04","vol_ccy":"15538.504","vol_ccy_quote":"40621389.31201","confirm":1},{"ts":1791360900000,"open":"2613.33","high":"2615.49","low":"2610.65","close":"2614.01","volume":"192722.16","vol_ccy":"19272.216","vol_ccy_quote":"50364711.65379","confirm":1},{"ts":1791361800000,"open":"2614","high":"2617.91","low":"2610.5","close":"2611.1","volume":"165154.12","vol_ccy":"16515.412","vol_ccy_quote":"43164518.64605","confirm":1},{"ts":1791362700000,"open":"2611.11","high":"2612.45","low":"2607.13","close":"2608.52","volume":"174009.51","vol_ccy":"17400.951","vol_ccy_quote":"45411096.43685","confirm":1},{"ts":1791363600000,"open":"2608.52","high":"2610.42","low":"2604.62","close":"2607.25","volume":"213770.47","vol_ccy":"21377.047","vol_ccy_quote":"55738580.77021","confirm":1},{"ts":1791364500000,"open":"2607.24","high":"2607.91","low":"2603.01","close":"2604.9","volume":"235977.34","vol_ccy":"23597.734","vol_ccy_quote":"61465518.17464","confirm":1},{"ts":1791365400000,"open":"2604.9","high":"2605.06","low":"2591.94","close":"2596.67","volume":"866788.09","vol_ccy":"86678.809","vol_ccy_quote":"225145320.89856","confirm":1},{"ts":1791366300000,"open":"2596.67","high":"2599.06","low":"2590.25","close":"2595.69","volume":"349828.51","vol_ccy":"34982.851","vol_ccy_quote":"90773184.57991","confirm":1},{"ts":1791367200000,"open":"2595.68","high":"2596.52","low":"2560.01","close":"2585.72","volume":"1989939.21","vol_ccy":"198993.921","vol_ccy_quote":"513179204.80904","confirm":1},{"ts":1791368100000,"open":"2585.72","high":"2590","low":"2583.33","close":"2585.25","volume":"420114.07","vol_ccy":"42011.407","vol_ccy_quote":"108690138.84187","confirm":1},{"ts":1791369000000,"open":"2585.24","high":"2586.73","low":"2573.4","close":"2574.39","volume":"559124.58","vol_ccy":"55912.458","vol_ccy_quote":"144137739.42124","confirm":1},{"ts":1791369900000,"open":"2574.39","high":"2581.6","low":"2574.39","close":"2578.57","volume":"268843.82","vol_ccy":"26884.382","vol_ccy_quote":"69328417.03329","confirm":1},{"ts":1791370800000,"open":"2578.56","high":"2582.38","low":"2575.12","close":"2581.76","volume":"204373.18","vol_ccy":"20437.318","vol_ccy_quote":"52709323.46179","confirm":1},{"ts":1791371700000,"open":"2581.76","high":"2581.97","low":"2571.01","close":"2576.2","volume":"230358.41","vol_ccy":"23035.841","vol_ccy_quote":"59330051.75773","confirm":1},{"ts":1791372600000,"open":"2576.21","high":"2576.35","low":"2570.11","close":"2574.2","volume":"206886.72","vol_ccy":"20688.672","vol_ccy_quote":"53231775.27706","confirm":1},{"ts":1791373500000,"open":"2574.19","high":"2578.41","low":"2571","close":"2577.3","volume":"161434.47","vol_ccy":"16143.447","vol_ccy_quote":"41571404.33284","confirm":1},{"ts":1791374400000,"open":"2577.3","high":"2580.92","low":"2574.38","close":"2580.92","volume":"136222.95","vol_ccy":"13622.295","vol_ccy_quote":"35107532.86222","confirm":1},{"ts":1791375300000,"open":"2580.91","high":"2583.55","low":"2570.36","close":"2572.08","volume":"245765.21","vol_ccy":"24576.521","vol_ccy_quote":"63319118.78508","confirm":1},{"ts":1791376200000,"open":"2572.08","high":"2579.5","low":"2568","close":"2568.82","volume":"314592.77","vol_ccy":"31459.277","vol_ccy_quote":"80940395.05179","confirm":1},{"ts":1791377100000,"open":"2568.81","high":"2573.3","low":"2565.23","close":"2572.24","volume":"374000.67","vol_ccy":"37400.067","vol_ccy_quote":"96063720.51205","confirm":1},{"ts":1791378000000,"open":"2572.24","high":"2572.49","low":"2549.83","close":"2560.64","volume":"1512164.25","vol_ccy":"151216.425","vol_ccy_quote":"387073729.08558","confirm":1},{"ts":1791378900000,"open":"2560.64","high":"2564.4","low":"2554.48","close":"2560.43","volume":"472206.32","vol_ccy":"47220.632","vol_ccy_quote":"120882194.89577","confirm":1},{"ts":1791379800000,"open":"2560.42","high":"2566.79","low":"2551.33","close":"2556.43","volume":"655544.32","vol_ccy":"65554.432","vol_ccy_quote":"167749131.11749","confirm":1},{"ts":1791380700000,"open":"2556.42","high":"2575.86","low":"2552.13","close":"2568.02","volume":"921489.99","vol_ccy":"92148.999","vol_ccy_quote":"236496595.55629","confirm":1},{"ts":1791381600000,"open":"2568.02","high":"2569.3","low":"2561.12","close":"2561.35","volume":"312916.05","vol_ccy":"31291.605","vol_ccy_quote":"80267640.92305","confirm":1},{"ts":1791382500000,"open":"2561.35","high":"2567.68","low":"2556","close":"2560.91","volume":"367769.83","vol_ccy":"36776.983","vol_ccy_quote":"94187557.88383","confirm":1},{"ts":1791383400000,"open":"2560.91","high":"2564.71","low":"2557.4","close":"2558.09","volume":"212527.96","vol_ccy":"21252.796","vol_ccy_quote":"54408116.48932","confirm":1},{"ts":1791384300000,"open":"2558.09","high":"2562.91","low":"2557.9","close":"2562.75","volume":"137524.73","vol_ccy":"13752.473","vol_ccy_quote":"35216457.17246","confirm":1},{"ts":1791385200000,"open":"2562.75","high":"2567.26","low":"2557.77","close":"2563.61","volume":"284033.38","vol_ccy":"28403.338","vol_ccy_quote":"72760628.0575","confirm":1},{"ts":1791386100000,"open":"2563.61","high":"2567.5","low":"2557.96","close":"2559.99","volume":"201291.08","vol_ccy":"20129.108","vol_ccy_quote":"51554446.70693","confirm":1},{"ts":1791387000000,"open":"2560","high":"2566.99","low":"2559.99","close":"2564.24","volume":"197485.72","vol_ccy":"19748.572","vol_ccy_quote":"50646611.80393","confirm":1},{"ts":1791387900000,"open":"2564.24","high":"2570","low":"2562.82","close":"2569.66","volume":"199292.1","vol_ccy":"19929.21","vol_ccy_quote":"51158374.53469","confirm":1},{"ts":1791388800000,"open":"2569.66","high":"2578.45","low":"2566.32","close":"2570.81","volume":"493656.44","vol_ccy":"49365.644","vol_ccy_quote":"127064839.84824","confirm":1},{"ts":1791389700000,"open":"2570.81","high":"2577","low":"2567.74","close":"2570.12","volume":"176025.52","vol_ccy":"17602.552","vol_ccy_quote":"45266914.48137","confirm":1},{"ts":1791390600000,"open":"2570.12","high":"2574","low":"2563.08","close":"2565.32","volume":"236201.13","vol_ccy":"23620.113","vol_ccy_quote":"60635847.31628","confirm":1},{"ts":1791391500000,"open":"2565.31","high":"2568.1","low":"2563.99","close":"2567.32","volume":"111660.25","vol_ccy":"11166.025","vol_ccy_quote":"28651053.97942","confirm":1},{"ts":1791392400000,"open":"2567.33","high":"2572.31","low":"2566.65","close":"2569.42","volume":"163413.38","vol_ccy":"16341.338","vol_ccy_quote":"41997557.08337","confirm":1},{"ts":1791393300000,"open":"2569.42","high":"2570.66","low":"2557.93","close":"2559.27","volume":"233932.33","vol_ccy":"23393.233","vol_ccy_quote":"59940446.01952","confirm":1},{"ts":1791394200000,"open":"2559.27","high":"2561.15","low":"2532.55","close":"2544.45","volume":"1477338.89","vol_ccy":"147733.889","vol_ccy_quote":"376031091.04976","confirm":1},{"ts":1791395100000,"open":"2544.44","high":"2551.21","low":"2540.39","close":"2550.47","volume":"344692.72","vol_ccy":"34469.272","vol_ccy_quote":"87828299.54031","confirm":1},{"ts":1791396000000,"open":"2550.47","high":"2563.7","low":"2550.11","close":"2558","volume":"409001.26","vol_ccy":"40900.126","vol_ccy_quote":"104633840.86261","confirm":1},{"ts":1791396900000,"open":"2558.01","high":"2560","low":"2552","close":"2557.74","volume":"195356.05","vol_ccy":"19535.605","vol_ccy_quote":"49917661.51201","confirm":1},{"ts":1791397800000,"open":"2557.74","high":"2558.92","low":"2554.14","close":"2557.01","volume":"56086.06","vol_ccy":"5608.606","vol_ccy_quote":"14337466.76323","confirm":1},{"ts":1791398700000,"open":"2557.01","high":"2565.69","low":"2557","close":"2561.44","volume":"195654.81","vol_ccy":"19565.481","vol_ccy_quote":"50123722.03392","confirm":1},{"ts":1791399600000,"open":"2561.43","high":"2564.43","low":"2559.11","close":"2560.38","volume":"118513.12","vol_ccy":"11851.312","vol_ccy_quote":"30359405.02714","confirm":1},{"ts":1791400500000,"open":"2560.38","high":"2567.31","low":"2559.54","close":"2565.61","volume":"78487.62","vol_ccy":"7848.762","vol_ccy_quote":"20129213.27845","confirm":1},{"ts":1791401400000,"open":"2565.61","high":"2568.55","low":"2564.18","close":"2568.33","volume":"70476.85","vol_ccy":"7047.685","vol_ccy_quote":"18089538.14746","confirm":1},{"ts":1791402300000,"open":"2568.34","high":"2569.74","low":"2565","close":"2569.46","volume":"100892.93","vol_ccy":"10089.293","vol_ccy_quote":"25911483.11198","confirm":1},{"ts":1791403200000,"open":"2569.46","high":"2574.81","low":"2569.05","close":"2574.41","volume":"161058.11","vol_ccy":"16105.811","vol_ccy_quote":"41424314.89312","confirm":1},{"ts":1791404100000,"open":"2574.41","high":"2577","low":"2573.33","close":"2576","volume":"109231.93","vol_ccy":"10923.193","vol_ccy_quote":"28129359.78007","confirm":1},{"ts":1791405000000,"open":"2575.99","high":"2576.2","low":"2566.68","close":"2569.5","volume":"143720.9","vol_ccy":"14372.09","vol_ccy_quote":"36943441.51524","confirm":1},{"ts":1791405900000,"open":"2569.51","high":"2573.33","low":"2569.29","close":"2572.75","volume":"62797.59","vol_ccy":"6279.759","vol_ccy_quote":"16150310.12057","confirm":1},{"ts":1791406800000,"open":"2572.75","high":"2573.79","low":"2569.63","close":"2571.17","volume":"45048.21","vol_ccy":"4504.821","vol_ccy_quote":"11585808.82087","confirm":1},{"ts":1791407700000,"open":"2571.17","high":"2571.17","low":"2568.61","close":"2568.62","volume":"33974.37","vol_ccy":"3397.437","vol_ccy_quote":"8731756.44976","confirm":1},{"ts":1791408600000,"open":"2568.62","high":"2568.62","low":"2564.58","close":"2565.08","volume":"71813.65","vol_ccy":"7181.365","vol_ccy_quote":"18431270.10254","confirm":1},{"ts":1791409500000,"open":"2565.09","high":"2567.3","low":"2563.77","close":"2566.38","volume":"56399.08","vol_ccy":"5639.908","vol_ccy_quote":"14470113.07637","confirm":1},{"ts":1791410400000,"open":"2566.39","high":"2568.5","low":"2564.24","close":"2566.44","volume":"63832.36","vol_ccy":"6383.236","vol_ccy_quote":"16381752.06302","confirm":1},{"ts":1791411300000,"open":"2566.44","high":"2568.88","low":"2563.66","close":"2568.42","volume":"45315.82","vol_ccy":"4531.582","vol_ccy_quote":"11627515.44233","confirm":1},{"ts":1791412200000,"open":"2568.42","high":"2570","low":"2565.97","close":"2568.96","volume":"49716.71","vol_ccy":"4971.671","vol_ccy_quote":"12769855.04526","confirm":1},{"ts":1791413100000,"open":"2568.96","high":"2569.09","low":"2567.57","close":"2568.47","volume":"31830.82","vol_ccy":"3183.082","vol_ccy_quote":"8175382.33107","confirm":1},{"ts":1791414000000,"open":"2568.47","high":"2569.85","low":"2565.84","close":"2567.78","volume":"55947.12","vol_ccy":"5594.712","vol_ccy_quote":"14365676.47441","confirm":1},{"ts":1791414900000,"open":"2567.78","high":"2575.5","low":"2567.77","close":"2575.17","volume":"90360.31","vol_ccy":"9036.031","vol_ccy_quote":"23243884.01564","confirm":1},{"ts":1791415800000,"open":"2575.17","high":"2577.65","low":"2573.34","close":"2574","volume":"120777.07","vol_ccy":"12077.707","vol_ccy_quote":"31106965.00757","confirm":1},{"ts":1791416700000,"open":"2574","high":"2574.18","low":"2572.15","close":"2572.82","volume":"42227","vol_ccy":"4222.7","vol_ccy_quote":"10865955.32787","confirm":1},{"ts":1791417600000,"open":"2572.82","high":"2572.82","low":"2568.65","close":"2570.09","volume":"89170.51","vol_ccy":"8917.051","vol_ccy_quote":"22924492.96986","confirm":1},{"ts":1791418500000,"open":"2570.08","high":"2575.27","low":"2570.08","close":"2570.89","volume":"73686.4","vol_ccy":"7368.64","vol_ccy_quote":"18956815.61328","confirm":1},{"ts":1791419400000,"open":"2570.89","high":"2572.29","low":"2569.78","close":"2570.87","volume":"50522.74","vol_ccy":"5052.274","vol_ccy_quote":"12987621.5835","confirm":1},{"ts":1791420300000,"open":"2570.88","high":"2576.38","low":"2570.22","close":"2574.39","volume":"75030.01","vol_ccy":"7503.001","vol_ccy_quote":"19319043.3832","confirm":1},{"ts":1791421200000,"open":"2574.39","high":"2586","low":"2573.87","close":"2580.69","volume":"401337.38","vol_ccy":"40133.738","vol_ccy_quote":"103605325.66311","confirm":1},{"ts":1791422100000,"open":"2580.69","high":"2583.79","low":"2573.67","close":"2580.1","volume":"198184.48","vol_ccy":"19818.448","vol_ccy_quote":"51110502.87731","confirm":1},{"ts":1791423000000,"open":"2580.09","high":"2584.8","low":"2578.5","close":"2581.4","volume":"112758.62","vol_ccy":"11275.862","vol_ccy_quote":"29117080.58073","confirm":1},{"ts":1791423900000,"open":"2581.4","high":"2582.8","low":"2576.01","close":"2576.87","volume":"103697.13","vol_ccy":"10369.713","vol_ccy_quote":"26747152.61493","confirm":1},{"ts":1791424800000,"open":"2576.88","high":"2580.22","low":"2571.14","close":"2577.11","volume":"173796.97","vol_ccy":"17379.697","vol_ccy_quote":"44756218.59647","confirm":1},{"ts":1791425700000,"open":"2577.11","high":"2579.1","low":"2572.52","close":"2577.46","volume":"101195.54","vol_ccy":"10119.554","vol_ccy_quote":"26069146.62479","confirm":1},{"ts":1791426600000,"open":"2577.46","high":"2583.5","low":"2577.01","close":"2582.7","volume":"81449.4","vol_ccy":"8144.94","vol_ccy_quote":"21018642.11951","confirm":1},{"ts":1791427500000,"open":"2582.7","high":"2584.24","low":"2578.39","close":"2579","volume":"113564.07","vol_ccy":"11356.407","vol_ccy_quote":"29318405.35452","confirm":1},{"ts":1791428400000,"open":"2578.99","high":"2579.43","low":"2568.57","close":"2568.74","volume":"239426.65","vol_ccy":"23942.665","vol_ccy_quote":"61588220.94544","confirm":1},{"ts":1791429300000,"open":"2568.73","high":"2572.09","low":"2562.28","close":"2569.89","volume":"267810.28","vol_ccy":"26781.028","vol_ccy_quote":"68751271.42075","confirm":1},{"ts":1791430200000,"open":"2569.89","high":"2572.08","low":"2566","close":"2566.86","volume":"99338.13","vol_ccy":"9933.813","vol_ccy_quote":"25517174.47449","confirm":1},{"ts":1791431100000,"open":"2566.85","high":"2568.55","low":"2562.45","close":"2563.4","volume":"130653.12","vol_ccy":"13065.312","vol_ccy_quote":"33514166.06518","confirm":1},{"ts":1791432000000,"open":"2563.41","high":"2567.18","low":"2558.76","close":"2561.44","volume":"292202.11","vol_ccy":"29220.211","vol_ccy_quote":"74864999.32253","confirm":1},{"ts":1791432900000,"open":"2561.44","high":"2572.37","low":"2542.77","close":"2572","volume":"977986.73","vol_ccy":"97798.673","vol_ccy_quote":"250119187.9082","confirm":1},{"ts":1791433800000,"open":"2571.99","high":"2574.94","low":"2557.18","close":"2557.34","volume":"412055.87","vol_ccy":"41205.587","vol_ccy_quote":"105699583.283","confirm":1},{"ts":1791434700000,"open":"2557.34","high":"2564.16","low":"2555.01","close":"2561.44","volume":"231734.57","vol_ccy":"23173.457","vol_ccy_quote":"59307852.25627","confirm":1},{"ts":1791435600000,"open":"2561.43","high":"2568.18","low":"2559.25","close":"2568.17","volume":"152273.83","vol_ccy":"15227.383","vol_ccy_quote":"39042773.94884","confirm":1},{"ts":1791436500000,"open":"2568.16","high":"2574.3","low":"2565.91","close":"2571.12","volume":"203878.8","vol_ccy":"20387.88","vol_ccy_quote":"52412630.01423","confirm":1},{"ts":1791437400000,"open":"2571.12","high":"2574.86","low":"2568.14","close":"2568.45","volume":"150736.25","vol_ccy":"15073.625","vol_ccy_quote":"38767656.12975","confirm":1},{"ts":1791438300000,"open":"2568.44","high":"2570.95","low":"2560.1","close":"2560.11","volume":"174820.07","vol_ccy":"17482.007","vol_ccy_quote":"44841395.90588","confirm":1},{"ts":1791439200000,"open":"2560.1","high":"2570.84","low":"2558.49","close":"2570.4","volume":"197524.75","vol_ccy":"19752.475","vol_ccy_quote":"50672328.55227","confirm":1},{"ts":1791440100000,"open":"2570.4","high":"2570.72","low":"2557.02","close":"2557.23","volume":"187086.71","vol_ccy":"18708.671","vol_ccy_quote":"47918389.29091","confirm":1},{"ts":1791441000000,"open":"2557.22","high":"2562","low":"2553.65","close":"2561.13","volume":"287789.78","vol_ccy":"28778.978","vol_ccy_quote":"73587101.08547","confirm":1},{"ts":1791441900000,"open":"2561.13","high":"2570.2","low":"2561","close":"2565.25","volume":"242275.28","vol_ccy":"24227.528","vol_ccy_quote":"62177228.3351","confirm":1},{"ts":1791442800000,"open":"2565.24","high":"2569.36","low":"2559.17","close":"2568.88","volume":"159092.57","vol_ccy":"15909.257","vol_ccy_quote":"40796512.76405","confirm":1},{"ts":1791443700000,"open":"2568.88","high":"2576.46","low":"2566","close":"2570.69","volume":"368781.73","vol_ccy":"36878.173","vol_ccy_quote":"94862346.88122","confirm":1},{"ts":1791444600000,"open":"2570.7","high":"2573.99","low":"2570","close":"2571.12","volume":"86233.81","vol_ccy":"8623.381","vol_ccy_quote":"22177560.39361","confirm":1},{"ts":1791445500000,"open":"2571.13","high":"2572.29","low":"2566.64","close":"2566.64","volume":"110262.82","vol_ccy":"11026.282","vol_ccy_quote":"28329600.59628","confirm":1},{"ts":1791446400000,"open":"2566.65","high":"2568","low":"2562.44","close":"2566","volume":"167667.86","vol_ccy":"16766.786","vol_ccy_quote":"43006982.10253","confirm":1},{"ts":1791447300000,"open":"2566","high":"2569.33","low":"2563.3","close":"2564.44","volume":"81589.65","vol_ccy":"8158.965","vol_ccy_quote":"20935699.73696","confirm":1},{"ts":1791448200000,"open":"2564.44","high":"2565.29","low":"2557","close":"2561.9","volume":"322977.2","vol_ccy":"32297.72","vol_ccy_quote":"82668741.42485","confirm":1},{"ts":1791449100000,"open":"2561.91","high":"2563.25","low":"2557.15","close":"2559","volume":"105446.66","vol_ccy":"10544.666","vol_ccy_quote":"26991735.0648","confirm":1},{"ts":1791450000000,"open":"2559","high":"2566.1","low":"2558.78","close":"2564.01","volume":"114075.85","vol_ccy":"11407.585","vol_ccy_quote":"29243367.03232","confirm":1},{"ts":1791450900000,"open":"2564","high":"2564.01","low":"2554.49","close":"2562.31","volume":"157958.17","vol_ccy":"15795.817","vol_ccy_quote":"40419811.55681","confirm":1},{"ts":1791451800000,"open":"2562.3","high":"2569","low":"2560.78","close":"2566.5","volume":"137664.75","vol_ccy":"13766.475","vol_ccy_quote":"35337002.03181","confirm":1},{"ts":1791452700000,"open":"2566.49","high":"2568.17","low":"2563.59","close":"2566.76","volume":"89097.64","vol_ccy":"8909.764","vol_ccy_quote":"22860659.65613","confirm":1},{"ts":1791453600000,"open":"2566.76","high":"2568.23","low":"2561.44","close":"2563.18","volume":"113198.34","vol_ccy":"11319.834","vol_ccy_quote":"29034713.49171","confirm":1},{"ts":1791454500000,"open":"2563.19","high":"2563.19","low":"2553.54","close":"2555.8","volume":"356499.74","vol_ccy":"35649.974","vol_ccy_quote":"91185132.32457","confirm":1},{"ts":1791455400000,"open":"2555.8","high":"2558.15","low":"2547.96","close":"2553.46","volume":"410515.5","vol_ccy":"41051.55","vol_ccy_quote":"104766137.60508","confirm":1},{"ts":1791456300000,"open":"2553.46","high":"2554.5","low":"2547.35","close":"2550.46","volume":"265068.71","vol_ccy":"26506.871","vol_ccy_quote":"67589367.03095","confirm":1},{"ts":1791457200000,"open":"2550.46","high":"2551","low":"2525.61","close":"2537.85","volume":"1720526.34","vol_ccy":"172052.634","vol_ccy_quote":"436583076.51562","confirm":1},{"ts":1791458100000,"open":"2537.85","high":"2541.3","low":"2528.32","close":"2538.14","volume":"566371.21","vol_ccy":"56637.121","vol_ccy_quote":"143513331.55694","confirm":1},{"ts":1791459000000,"open":"2538.14","high":"2543.82","low":"2530.33","close":"2540.72","volume":"381297.33","vol_ccy":"38129.733","vol_ccy_quote":"96715615.18698","confirm":1},{"ts":1791459900000,"open":"2540.72","high":"2542.5","low":"2536.15","close":"2536.42","volume":"150429.82","vol_ccy":"15042.982","vol_ccy_quote":"38202212.66904","confirm":1},{"ts":1791460800000,"open":"2536.43","high":"2538.05","low":"2529.04","close":"2535.76","volume":"368562.95","vol_ccy":"36856.295","vol_ccy_quote":"93344301.70958","confirm":1},{"ts":1791461700000,"open":"2535.76","high":"2538.27","low":"2531.34","close":"2535.55","volume":"163566.72","vol_ccy":"16356.672","vol_ccy_quote":"41452517.85362","confirm":1},{"ts":1791462600000,"open":"2535.56","high":"2535.73","low":"2528.46","close":"2531.88","volume":"248853.75","vol_ccy":"24885.375","vol_ccy_quote":"63003599.37618","confirm":1},{"ts":1791463500000,"open":"2531.88","high":"2534","low":"2513.77","close":"2529.09","volume":"1316804.25","vol_ccy":"131680.425","vol_ccy_quote":"332440339.11113","confirm":1},{"ts":1791464400000,"open":"2529.09","high":"2537.66","low":"2523.19","close":"2535.12","volume":"426762.62","vol_ccy":"42676.262","vol_ccy_quote":"107995620.46004","confirm":1},{"ts":1791465300000,"open":"2535.13","high":"2541","low":"2533.05","close":"2533.05","volume":"288259.74","vol_ccy":"28825.974","vol_ccy_quote":"73160041.49289","confirm":1},{"ts":1791466200000,"open":"2533.04","high":"2538.24","low":"2504.64","close":"2513.83","volume":"1715783.53","vol_ccy":"171578.353","vol_ccy_quote":"431861211.31811","confirm":1},{"ts":1791467100000,"open":"2513.83","high":"2523.74","low":"2502.1","close":"2521.22","volume":"809573.01","vol_ccy":"80957.301","vol_ccy_quote":"203568787.04389","confirm":1},{"ts":1791468000000,"open":"2521.21","high":"2533.57","low":"2516.26","close":"2531.54","volume":"800506.18","vol_ccy":"80050.618","vol_ccy_quote":"202308937.84445","confirm":1},{"ts":1791468900000,"open":"2531.54","high":"2534.44","low":"2526.04","close":"2533.73","volume":"452408.61","vol_ccy":"45240.861","vol_ccy_quote":"114468007.22359","confirm":1},{"ts":1791469800000,"open":"2533.73","high":"2535.81","low":"2525.5","close":"2526.36","volume":"212674.83","vol_ccy":"21267.483","vol_ccy_quote":"53804411.01685","confirm":1},{"ts":1791470700000,"open":"2526.36","high":"2533.6","low":"2525.9","close":"2530.26","volume":"334195.02","vol_ccy":"33419.502","vol_ccy_quote":"84568270.74686","confirm":1},{"ts":1791471600000,"open":"2530.26","high":"2530.44","low":"2508","close":"2508.29","volume":"721254.4","vol_ccy":"72125.44","vol_ccy_quote":"181534572.1922","confirm":1},{"ts":1791472500000,"open":"2508.29","high":"2512.36","low":"2453.64","close":"2464.48","volume":"5411262.76","vol_ccy":"541126.276","vol_ccy_quote":"1341020942.18135","confirm":1},{"ts":1791473400000,"open":"2464.48","high":"2467.86","low":"2430.06","close":"2452.19","volume":"4006085.33","vol_ccy":"400608.533","vol_ccy_quote":"981345615.54494","confirm":1},{"ts":1791474300000,"open":"2452.19","high":"2458.45","low":"2428","close":"2434.34","volume":"1641132.69","vol_ccy":"164113.269","vol_ccy_quote":"400896470.20799","confirm":1},{"ts":1791475200000,"open":"2434.34","high":"2440.78","low":"2413.41","close":"2423.61","volume":"2494755.47","vol_ccy":"249475.547","vol_ccy_quote":"605631286.66039","confirm":1},{"ts":1791476100000,"open":"2423.61","high":"2440.1","low":"2418.1","close":"2428.6","volume":"1121270.88","vol_ccy":"112127.088","vol_ccy_quote":"272644882.74069","confirm":1},{"ts":1791477000000,"open":"2428.6","high":"2436.73","low":"2421.26","close":"2429.56","volume":"642118.15","vol_ccy":"64211.815","vol_ccy_quote":"155975846.34249","confirm":1},{"ts":1791477900000,"open":"2429.56","high":"2431.75","low":"2408.01","close":"2415.42","volume":"1068118.68","vol_ccy":"106811.868","vol_ccy_quote":"258212722.2791","confirm":1},{"ts":1791478800000,"open":"2415.43","high":"2426.38","low":"2408","close":"2424.45","volume":"832741.12","vol_ccy":"83274.112","vol_ccy_quote":"201185068.74725","confirm":1},{"ts":1791479700000,"open":"2424.45","high":"2425.2","low":"2405.03","close":"2418.95","volume":"793963.99","vol_ccy":"79396.399","vol_ccy_quote":"191628656.64885","confirm":1},{"ts":1791480600000,"open":"2418.95","high":"2424.55","low":"2416.43","close":"2421.39","volume":"303187.33","vol_ccy":"30318.733","vol_ccy_quote":"73396489.03285","confirm":1},{"ts":1791481500000,"open":"2421.39","high":"2423","low":"2407.39","close":"2417.08","volume":"404211.59","vol_ccy":"40421.159","vol_ccy_quote":"97538020.77472","confirm":1},{"ts":1791482400000,"open":"2417.08","high":"2418.74","low":"2411.32","close":"2416.24","volume":"207984.38","vol_ccy":"20798.438","vol_ccy_quote":"50229175.11145","confirm":1},{"ts":1791483300000,"open":"2416.24","high":"2439.65","low":"2415.91","close":"2438.28","volume":"939190.07","vol_ccy":"93919.007","vol_ccy_quote":"228540809.1519","confirm":1},{"ts":1791484200000,"open":"2438.28","high":"2447.67","low":"2433.58","close":"2446.83","volume":"555626.1","vol_ccy":"55562.61","vol_ccy_quote":"135693671.18829","confirm":1},{"ts":1791485100000,"open":"2446.84","high":"2447.64","low":"2442.02","close":"2445.51","volume":"208123.9","vol_ccy":"20812.39","vol_ccy_quote":"50884369.29419","confirm":1},{"ts":1791486000000,"open":"2445.51","high":"2453.32","low":"2441.76","close":"2449.74","volume":"424161.32","vol_ccy":"42416.132","vol_ccy_quote":"103838773.90807","confirm":1},{"ts":1791486900000,"open":"2449.75","high":"2457.95","low":"2447.5","close":"2454.67","volume":"256564.61","vol_ccy":"25656.461","vol_ccy_quote":"62968827.94645","confirm":1},{"ts":1791487800000,"open":"2454.67","high":"2462.73","low":"2454.2","close":"2459.79","volume":"279866.84","vol_ccy":"27986.684","vol_ccy_quote":"68836872.80865","confirm":1},{"ts":1791488700000,"open":"2459.78","high":"2464.6","low":"2458.36","close":"2463.2","volume":"148092.72","vol_ccy":"14809.272","vol_ccy_quote":"36456663.57697","confirm":1},{"ts":1791489600000,"open":"2463.21","high":"2471.43","low":"2462.97","close":"2470.37","volume":"308677.69","vol_ccy":"30867.769","vol_ccy_quote":"76157309.74905","confirm":1},{"ts":1791490500000,"open":"2470.36","high":"2472.69","low":"2464.66","close":"2468.41","volume":"181237.5","vol_ccy":"18123.75","vol_ccy_quote":"44735449.22656","confirm":1},{"ts":1791491400000,"open":"2468.4","high":"2473.95","low":"2465.64","close":"2470.71","volume":"132154.13","vol_ccy":"13215.413","vol_ccy_quote":"32633445.55107","confirm":1},{"ts":1791492300000,"open":"2470.7","high":"2476.66","low":"2467.74","close":"2473.5","volume":"174960.33","vol_ccy":"17496.033","vol_ccy_quote":"43266362.9013","confirm":1},{"ts":1791493200000,"open":"2473.5","high":"2475.26","low":"2467.02","close":"2472.42","volume":"170883.33","vol_ccy":"17088.333","vol_ccy_quote":"42231165.18316","confirm":1},{"ts":1791494100000,"open":"2472.41","high":"2476.66","low":"2471.47","close":"2474.09","volume":"164064.77","vol_ccy":"16406.477","vol_ccy_quote":"40597548.93759","confirm":1},{"ts":1791495000000,"open":"2474.09","high":"2477.67","low":"2472.37","close":"2474.11","volume":"201206.91","vol_ccy":"20120.691","vol_ccy_quote":"49786941.13392","confirm":1},{"ts":1791495900000,"open":"2474.12","high":"2483.06","low":"2470.79","close":"2478.47","volume":"247573.17","vol_ccy":"24757.317","vol_ccy_quote":"61347980.24624","confirm":1},{"ts":1791496800000,"open":"2478.47","high":"2481.19","low":"2477.22","close":"2477.95","volume":"104577.88","vol_ccy":"10457.788","vol_ccy_quote":"25923252.41456","confirm":1},{"ts":1791497700000,"open":"2477.95","high":"2478.64","low":"2472.5","close":"2473","volume":"107381.06","vol_ccy":"10738.106","vol_ccy_quote":"26578326.31451","confirm":1},{"ts":1791498600000,"open":"2473","high":"2476.23","low":"2471","close":"2474.33","volume":"105864.4","vol_ccy":"10586.44","vol_ccy_quote":"26188190.74411","confirm":1},{"ts":1791499500000,"open":"2474.33","high":"2475.92","low":"2470.27","close":"2475","volume":"88902.18","vol_ccy":"8890.218","vol_ccy_quote":"21988414.05283","confirm":1},{"ts":1791500400000,"open":"2475","high":"2476.84","low":"2472.75","close":"2474.82","volume":"86832.33","vol_ccy":"8683.233","vol_ccy_quote":"21493647.15075","confirm":1},{"ts":1791501300000,"open":"2474.83","high":"2478.37","low":"2474.05","close":"2477.11","volume":"82139.76","vol_ccy":"8213.976","vol_ccy_quote":"20342263.61059","confirm":1},{"ts":1791502200000,"open":"2477.11","high":"2482.96","low":"2473.91","close":"2474.33","volume":"271938.25","vol_ccy":"27193.825","vol_ccy_quote":"67381836.83215","confirm":1},{"ts":1791503100000,"open":"2474.32","high":"2475.21","low":"2470.69","close":"2473.68","volume":"159866.7","vol_ccy":"15986.67","vol_ccy_quote":"39532551.04074","confirm":1},{"ts":1791504000000,"open":"2473.68","high":"2478.96","low":"2472.73","close":"2478.71","volume":"130127.52","vol_ccy":"13012.752","vol_ccy_quote":"32225323.89441","confirm":1},{"ts":1791504900000,"open":"2478.71","high":"2479.38","low":"2473.11","close":"2477.16","volume":"198959.86","vol_ccy":"19895.986","vol_ccy_quote":"49244642.61728","confirm":1},{"ts":1791505800000,"open":"2477.17","high":"2482.33","low":"2475.63","close":"2479.25","volume":"198540.54","vol_ccy":"19854.054","vol_ccy_quote":"49210526.99687","confirm":1},{"ts":1791506700000,"open":"2479.26","high":"2481.09","low":"2476","close":"2476.7","volume":"92868.81","vol_ccy":"9286.881","vol_ccy_quote":"23026826.9034","confirm":1},{"ts":1791507600000,"open":"2476.7","high":"2477.59","low":"2471.2","close":"2474.44","volume":"161908.71","vol_ccy":"16190.871","vol_ccy_quote":"40061716.77825","confirm":1},{"ts":1791508500000,"open":"2474.44","high":"2480.5","low":"2468.55","close":"2477.7","volume":"208164.85","vol_ccy":"20816.485","vol_ccy_quote":"51489281.9385","confirm":1},{"ts":1791509400000,"open":"2477.7","high":"2485.69","low":"2474.18","close":"2483.5","volume":"200759.59","vol_ccy":"20075.959","vol_ccy_quote":"49816589.7015","confirm":1},{"ts":1791510300000,"open":"2483.49","high":"2483.49","low":"2480","close":"2480.88","volume":"112292.61","vol_ccy":"11229.261","vol_ccy_quote":"27868106.99985","confirm":1},{"ts":1791511200000,"open":"2480.88","high":"2486.46","low":"2480.27","close":"2480.97","volume":"186023.87","vol_ccy":"18602.387","vol_ccy_quote":"46186900.17159","confirm":1},{"ts":1791512100000,"open":"2480.98","high":"2482.39","low":"2477.1","close":"2477.1","volume":"149149.34","vol_ccy":"14914.934","vol_ccy_quote":"36980467.5038","confirm":1},{"ts":1791513000000,"open":"2477.1","high":"2485.08","low":"2476.45","close":"2484.58","volume":"126654.89","vol_ccy":"12665.489","vol_ccy_quote":"31423013.01772","confirm":1},{"ts":1791513900000,"open":"2484.58","high":"2498.97","low":"2483.08","close":"2488.17","volume":"676391.85","vol_ccy":"67639.185","vol_ccy_quote":"168558086.99089","confirm":1},{"ts":1791514800000,"open":"2488.16","high":"2491.19","low":"2483.75","close":"2483.78","volume":"288128.83","vol_ccy":"28812.883","vol_ccy_quote":"71645950.8958","confirm":1},{"ts":1791515700000,"open":"2483.77","high":"2489.93","low":"2483.24","close":"2487.59","volume":"115584.19","vol_ccy":"11558.419","vol_ccy_quote":"28746806.05196","confirm":1},{"ts":1791516600000,"open":"2487.6","high":"2491.45","low":"2484.93","close":"2490.95","volume":"97798.74","vol_ccy":"9779.874","vol_ccy_quote":"24340077.97736","confirm":1},{"ts":1791517500000,"open":"2490.96","high":"2492.5","low":"2488.94","close":"2491.93","volume":"148468.36","vol_ccy":"14846.836","vol_ccy_quote":"36979796.70148","confirm":1},{"ts":1791518400000,"open":"2491.93","high":"2494.53","low":"2489.34","close":"2494.29","volume":"195904.83","vol_ccy":"19590.483","vol_ccy_quote":"48830963.83554","confirm":1},{"ts":1791519300000,"open":"2494.3","high":"2494.3","low":"2490.05","close":"2492.15","volume":"100177.51","vol_ccy":"10017.751","vol_ccy_quote":"24970143.36413","confirm":1},{"ts":1791520200000,"open":"2492.15","high":"2494","low":"2488.81","close":"2488.94","volume":"105856.24","vol_ccy":"10585.624","vol_ccy_quote":"26366786.21764","confirm":1},{"ts":1791521100000,"open":"2488.94","high":"2489.04","low":"2482.2","close":"2485.87","volume":"244417.83","vol_ccy":"24441.783","vol_ccy_quote":"60754232.62945","confirm":1},{"ts":1791522000000,"open":"2485.87","high":"2490.99","low":"2484.62","close":"2490.35","volume":"150299.77","vol_ccy":"15029.977","vol_ccy_quote":"37401167.27084","confirm":1},{"ts":1791522900000,"open":"2490.34","high":"2497.45","low":"2490.05","close":"2495.71","volume":"213296.24","vol_ccy":"21329.624","vol_ccy_quote":"53196487.42577","confirm":1},{"ts":1791523800000,"open":"2495.7","high":"2498.41","low":"2492.4","close":"2495","volume":"241547.41","vol_ccy":"24154.741","vol_ccy_quote":"60271457.77272","confirm":1},{"ts":1791524700000,"open":"2494.99","high":"2495.44","low":"2487.85","close":"2489.43","volume":"299989.19","vol_ccy":"29998.919","vol_ccy_quote":"74714522.6814","confirm":1},{"ts":1791525600000,"open":"2489.43","high":"2495","low":"2489.43","close":"2494.99","volume":"94119.73","vol_ccy":"9411.973","vol_ccy_quote":"23461457.65595","confirm":1},{"ts":1791526500000,"open":"2495","high":"2499.52","low":"2494.05","close":"2496.84","volume":"163279.03","vol_ccy":"16327.903","vol_ccy_quote":"40764466.08883","confirm":1},{"ts":1791527400000,"open":"2496.84","high":"2501.54","low":"2496.53","close":"2497.94","volume":"265441.55","vol_ccy":"26544.155","vol_ccy_quote":"66335421.4344","confirm":1},{"ts":1791528300000,"open":"2497.93","high":"2500","low":"2494","close":"2497.99","volume":"207574.93","vol_ccy":"20757.493","vol_ccy_quote":"51838591.72182","confirm":1},{"ts":1791529200000,"open":"2498","high":"2498.52","low":"2495","close":"2496.82","volume":"85459.82","vol_ccy":"8545.982","vol_ccy_quote":"21337628.48801","confirm":1},{"ts":1791530100000,"open":"2496.81","high":"2504.57","low":"2496.81","close":"2499.17","volume":"218008.72","vol_ccy":"21800.872","vol_ccy_quote":"54518393.21518","confirm":1},{"ts":1791531000000,"open":"2499.17","high":"2504","low":"2498.61","close":"2502.01","volume":"152260.64","vol_ccy":"15226.064","vol_ccy_quote":"38078985.45065","confirm":1},{"ts":1791531900000,"open":"2502.01","high":"2503.41","low":"2498.38","close":"2502.8","volume":"128026.99","vol_ccy":"12802.699","vol_ccy_quote":"32023041.54548","confirm":1},{"ts":1791532800000,"open":"2502.79","high":"2504.98","low":"2499.5","close":"2503.28","volume":"137642.74","vol_ccy":"13764.274","vol_ccy_quote":"34442648.74179","confirm":1},{"ts":1791533700000,"open":"2503.28","high":"2503.6","low":"2498","close":"2498","volume":"118433.93","vol_ccy":"11843.393","vol_ccy_quote":"29611253.44774","confirm":1},{"ts":1791534600000,"open":"2498","high":"2498.63","low":"2495.77","close":"2496.69","volume":"120477.7","vol_ccy":"12047.77","vol_ccy_quote":"30083999.51599","confirm":1},{"ts":1791535500000,"open":"2496.69","high":"2506.56","low":"2496.29","close":"2503.85","volume":"208150.97","vol_ccy":"20815.097","vol_ccy_quote":"52096719.69496","confirm":1},{"ts":1791536400000,"open":"2503.86","high":"2504.25","low":"2500.23","close":"2502.02","volume":"104830.68","vol_ccy":"10483.068","vol_ccy_quote":"26231229.2149","confirm":1},{"ts":1791537300000,"open":"2502.01","high":"2507.98","low":"2501.48","close":"2504.85","volume":"143461.39","vol_ccy":"14346.139","vol_ccy_quote":"35932745.39019","confirm":1},{"ts":1791538200000,"open":"2504.85","high":"2505.79","low":"2502.32","close":"2502.95","volume":"65959.83","vol_ccy":"6595.983","vol_ccy_quote":"16517892.1247","confirm":1},{"ts":1791539100000,"open":"2502.96","high":"2503.5","low":"2500.85","close":"2500.99","volume":"61245.54","vol_ccy":"6124.554","vol_ccy_quote":"15326117.36946","confirm":1},{"ts":1791540000000,"open":"2500.99","high":"2502.23","low":"2497.31","close":"2499.8","volume":"116241.15","vol_ccy":"11624.115","vol_ccy_quote":"29054703.07317","confirm":1},{"ts":1791540900000,"open":"2499.8","high":"2499.8","low":"2496.73","close":"2497.61","volume":"93227.48","vol_ccy":"9322.748","vol_ccy_quote":"23289645.80686","confirm":1},{"ts":1791541800000,"open":"2497.61","high":"2502.36","low":"2490.18","close":"2492.68","volume":"441487.11","vol_ccy":"44148.711","vol_ccy_quote":"110127869.09681","confirm":1},{"ts":1791542700000,"open":"2492.69","high":"2493.89","low":"2486.13","close":"2491.61","volume":"362352.22","vol_ccy":"36235.222","vol_ccy_quote":"90204548.90449","confirm":1},{"ts":1791543600000,"open":"2491.61","high":"2493.46","low":"2488","close":"2489.43","volume":"171400.2","vol_ccy":"17140.02","vol_ccy_quote":"42688399.24148","confirm":1},{"ts":1791544500000,"open":"2489.43","high":"2493","low":"2488","close":"2492.41","volume":"104919.47","vol_ccy":"10491.947","vol_ccy_quote":"26132230.38654","confirm":1},{"ts":1791545400000,"open":"2492.41","high":"2503.93","low":"2491.81","close":"2499.62","volume":"397342.03","vol_ccy":"39734.203","vol_ccy_quote":"99297371.66809","confirm":1},{"ts":1791546300000,"open":"2499.61","high":"2520.77","low":"2499.45","close":"2505.06","volume":"1223590.37","vol_ccy":"122359.037","vol_ccy_quote":"307145927.07489","confirm":1},{"ts":1791547200000,"open":"2505.05","high":"2509.72","low":"2502.31","close":"2504.38","volume":"249689.77","vol_ccy":"24968.977","vol_ccy_quote":"62565633.52099","confirm":1},{"ts":1791548100000,"open":"2504.38","high":"2507","low":"2499.3","close":"2500.29","volume":"188174.65","vol_ccy":"18817.465","vol_ccy_quote":"47074598.72968","confirm":1},{"ts":1791549000000,"open":"2500.29","high":"2501.72","low":"2493.95","close":"2494.8","volume":"219190.2","vol_ccy":"21919.02","vol_ccy_quote":"54747307.21397","confirm":1},{"ts":1791549900000,"open":"2494.8","high":"2500","low":"2491.4","close":"2496.88","volume":"222152.4","vol_ccy":"22215.24","vol_ccy_quote":"55430388.02266","confirm":1},{"ts":1791550800000,"open":"2496.87","high":"2502.31","low":"2496.8","close":"2497.53","volume":"136287.23","vol_ccy":"13628.723","vol_ccy_quote":"34057675.83502","confirm":1},{"ts":1791551700000,"open":"2497.53","high":"2498.65","low":"2492.18","close":"2494.38","volume":"177343.02","vol_ccy":"17734.302","vol_ccy_quote":"44257985.30236","confirm":1},{"ts":1791552600000,"open":"2494.38","high":"2497.76","low":"2475.2","close":"2483.83","volume":"1205986.51","vol_ccy":"120598.651","vol_ccy_quote":"299460318.78934","confirm":1},{"ts":1791553500000,"open":"2483.83","high":"2489.46","low":"2481.11","close":"2482.74","volume":"249319.63","vol_ccy":"24931.963","vol_ccy_quote":"61965804.20399","confirm":1},{"ts":1791554400000,"open":"2482.73","high":"2489.73","low":"2476.69","close":"2484.01","volume":"363267.03","vol_ccy":"36326.703","vol_ccy_quote":"90212983.73294","confirm":1},{"ts":1791555300000,"open":"2484","high":"2494.24","low":"2483.89","close":"2493.29","volume":"366399.83","vol_ccy":"36639.983","vol_ccy_quote":"91244608.22406","confirm":1},{"ts":1791556200000,"open":"2493.28","high":"2502.13","low":"2485.17","close":"2491.55","volume":"527562.15","vol_ccy":"52756.215","vol_ccy_quote":"131622224.71526","confirm":1},{"ts":1791557100000,"open":"2491.56","high":"2494.72","low":"2486.61","close":"2489.8","volume":"149102.48","vol_ccy":"14910.248","vol_ccy_quote":"37136062.67802","confirm":1},{"ts":1791558000000,"open":"2489.8","high":"2493.24","low":"2484.1","close":"2484.4","volume":"214517.07","vol_ccy":"21451.707","vol_ccy_quote":"53365014.12397","confirm":1},{"ts":1791558900000,"open":"2484.4","high":"2489.61","low":"2483.44","close":"2485.66","volume":"107664.22","vol_ccy":"10766.422","vol_ccy_quote":"26774796.47525","confirm":1},{"ts":1791559800000,"open":"2485.67","high":"2492.06","low":"2485.66","close":"2489.23","volume":"112923.69","vol_ccy":"11292.369","vol_ccy_quote":"28114324.30162","confirm":1},{"ts":1791560700000,"open":"2489.22","high":"2490.72","low":"2485.45","close":"2487.57","volume":"96880.17","vol_ccy":"9688.017","vol_ccy_quote":"24106170.51141","confirm":1},{"ts":1791561600000,"open":"2487.57","high":"2497.34","low":"2485.55","close":"2494.81","volume":"173966.57","vol_ccy":"17396.657","vol_ccy_quote":"43353935.32368","confirm":1},{"ts":1791562500000,"open":"2494.82","high":"2498.11","low":"2488.69","close":"2489.39","volume":"149381.6","vol_ccy":"14938.16","vol_ccy_quote":"37241218.16556","confirm":1},{"ts":1791563400000,"open":"2489.39","high":"2492.44","low":"2487.12","close":"2488.54","volume":"76452.33","vol_ccy":"7645.233","vol_ccy_quote":"19032419.82859","confirm":1},{"ts":1791564300000,"open":"2488.53","high":"2495.03","low":"2488.53","close":"2490.1","volume":"104149.21","vol_ccy":"10414.921","vol_ccy_quote":"25952517.5315","confirm":1},{"ts":1791565200000,"open":"2490.1","high":"2491.98","low":"2483.33","close":"2483.37","volume":"101248.78","vol_ccy":"10124.878","vol_ccy_quote":"25181977.56619","confirm":1},{"ts":1791566100000,"open":"2483.36","high":"2488.28","low":"2480.71","close":"2486.76","volume":"159777.47","vol_ccy":"15977.747","vol_ccy_quote":"39694271.79042","confirm":1},{"ts":1791567000000,"open":"2486.76","high":"2487.75","low":"2483.03","close":"2484.59","volume":"110538.81","vol_ccy":"11053.881","vol_ccy_quote":"27474910.36398","confirm":1},{"ts":1791567900000,"open":"2484.59","high":"2487.64","low":"2481.9","close":"2487.25","volume":"88787.48","vol_ccy":"8878.748","vol_ccy_quote":"22069215.4245","confirm":1},{"ts":1791568800000,"open":"2487.25","high":"2488.87","low":"2484.7","close":"2486.26","volume":"82528.22","vol_ccy":"8252.822","vol_ccy_quote":"20524968.26153","confirm":1},{"ts":1791569700000,"open":"2486.26","high":"2487.47","low":"2482.29","close":"2483.02","volume":"78236.81","vol_ccy":"7823.681","vol_ccy_quote":"19437880.91668","confirm":1},{"ts":1791570600000,"open":"2483.03","high":"2483.84","low":"2477.28","close":"2481.56","volume":"156214.84","vol_ccy":"15621.484","vol_ccy_quote":"38740580.30283","confirm":1},{"ts":1791571500000,"open":"2481.56","high":"2490.56","low":"2479.79","close":"2482.52","volume":"150680.72","vol_ccy":"15068.072","vol_ccy_quote":"37431714.10445","confirm":1},{"ts":1791572400000,"open":"2482.52","high":"2486.81","low":"2481.75","close":"2484.57","volume":"62382.5","vol_ccy":"6238.25","vol_ccy_quote":"15498135.89785","confirm":1},{"ts":1791573300000,"open":"2484.56","high":"2485.19","low":"2481.63","close":"2482","volume":"34248.94","vol_ccy":"3424.894","vol_ccy_quote":"8505758.32475","confirm":1},{"ts":1791574200000,"open":"2482.01","high":"2482.7","low":"2476.41","close":"2477.82","volume":"112503.76","vol_ccy":"11250.376","vol_ccy_quote":"27888483.17113","confirm":1},{"ts":1791575100000,"open":"2477.82","high":"2477.83","low":"2473","close":"2476.45","volume":"225233.7","vol_ccy":"22523.37","vol_ccy_quote":"55742591.8313","confirm":1},{"ts":1791576000000,"open":"2476.45","high":"2479","low":"2474.62","close":"2478.12","volume":"80108.74","vol_ccy":"8010.874","vol_ccy_quote":"19843772.65217","confirm":1},{"ts":1791576900000,"open":"2478.12","high":"2481.27","low":"2477.32","close":"2477.96","volume":"34374.92","vol_ccy":"3437.492","vol_ccy_quote":"8521814.94149","confirm":1},{"ts":1791577800000,"open":"2477.96","high":"2479.34","low":"2475.95","close":"2477.37","volume":"66035.9","vol_ccy":"6603.59","vol_ccy_quote":"16361892.96295","confirm":1},{"ts":1791578700000,"open":"2477.38","high":"2482.63","low":"2477.38","close":"2481.84","volume":"46747.33","vol_ccy":"4674.733","vol_ccy_quote":"11598471.65217","confirm":1},{"ts":1791579600000,"open":"2481.84","high":"2483.75","low":"2481.72","close":"2482.51","volume":"51727.28","vol_ccy":"5172.728","vol_ccy_quote":"12841458.28598","confirm":1},{"ts":1791580500000,"open":"2482.51","high":"2483.95","low":"2482.23","close":"2482.69","volume":"39471.72","vol_ccy":"3947.172","vol_ccy_quote":"9800730.26874","confirm":1},{"ts":1791581400000,"open":"2482.69","high":"2484.11","low":"2482.31","close":"2483.94","volume":"36108.3","vol_ccy":"3610.83","vol_ccy_quote":"8966181.22909","confirm":1},{"ts":1791582300000,"open":"2483.95","high":"2484.54","low":"2482.28","close":"2484.12","volume":"21138.59","vol_ccy":"2113.859","vol_ccy_quote":"5249909.0816","confirm":1},{"ts":1791583200000,"open":"2484.12","high":"2487","low":"2478.37","close":"2479.74","volume":"74132.1","vol_ccy":"7413.21","vol_ccy_quote":"18397228.79972","confirm":1},{"ts":1791584100000,"open":"2479.75","high":"2486.99","low":"2479.75","close":"2485.48","volume":"52390.02","vol_ccy":"5239.002","vol_ccy_quote":"13015413.73326","confirm":1},{"ts":1791585000000,"open":"2485.48","high":"2489.58","low":"2485.26","close":"2488.94","volume":"62822.55","vol_ccy":"6282.255","vol_ccy_quote":"15631227.46928","confirm":1},{"ts":1791585900000,"open":"2488.94","high":"2489.58","low":"2487.76","close":"2487.89","volume":"51860.56","vol_ccy":"5186.056","vol_ccy_quote":"12906484.47747","confirm":1},{"ts":1791586800000,"open":"2487.89","high":"2488.22","low":"2486.18","close":"2486.29","volume":"58190.46","vol_ccy":"5819.046","vol_ccy_quote":"14472348.26602","confirm":1},{"ts":1791587700000,"open":"2486.29","high":"2489.54","low":"2486.29","close":"2487.97","volume":"42995.18","vol_ccy":"4299.518","vol_ccy_quote":"10697024.33535","confirm":1},{"ts":1791588600000,"open":"2487.97","high":"2488.11","low":"2486.69","close":"2488.11","volume":"29698.41","vol_ccy":"2969.841","vol_ccy_quote":"7387044.01843","confirm":1},{"ts":1791589500000,"open":"2488.11","high":"2488.45","low":"2486.35","close":"2486.36","volume":"58190.38","vol_ccy":"5819.038","vol_ccy_quote":"14475019.95086","confirm":1},{"ts":1791590400000,"open":"2486.36","high":"2487.9","low":"2484.79","close":"2487.77","volume":"96262.81","vol_ccy":"9626.281","vol_ccy_quote":"23935541.3092","confirm":1},{"ts":1791591300000,"open":"2487.77","high":"2490.28","low":"2487.19","close":"2488.84","volume":"59494.48","vol_ccy":"5949.448","vol_ccy_quote":"14808380.95603","confirm":1},{"ts":1791592200000,"open":"2488.83","high":"2489.46","low":"2487.38","close":"2488","volume":"35243.28","vol_ccy":"3524.328","vol_ccy_quote":"8770034.37463","confirm":1},{"ts":1791593100000,"open":"2488","high":"2489.69","low":"2487.65","close":"2488","volume":"29517.16","vol_ccy":"2951.716","vol_ccy_quote":"7345982.48419","confirm":1},{"ts":1791594000000,"open":"2488","high":"2491.48","low":"2487.57","close":"2491.33","volume":"59796.55","vol_ccy":"5979.655","vol_ccy_quote":"14886698.61876","confirm":1},{"ts":1791594900000,"open":"2491.32","high":"2492.75","low":"2488.35","close":"2489.88","volume":"104007.78","vol_ccy":"10400.778","vol_ccy_quote":"25903613.08927","confirm":1},{"ts":1791595800000,"open":"2489.88","high":"2492.38","low":"2489.43","close":"2491.13","volume":"48654.11","vol_ccy":"4865.411","vol_ccy_quote":"12117508.92867","confirm":1},{"ts":1791596700000,"open":"2491.13","high":"2495.14","low":"2491.13","close":"2494.61","volume":"94521.27","vol_ccy":"9452.127","vol_ccy_quote":"23573049.86244","confirm":1},{"ts":1791597600000,"open":"2494.61","high":"2495.36","low":"2492.32","close":"2493.46","volume":"61125.63","vol_ccy":"6112.563","vol_ccy_quote":"15244519.21199","confirm":1},{"ts":1791598500000,"open":"2493.46","high":"2493.8","low":"2492.22","close":"2492.22","volume":"36337.31","vol_ccy":"3633.731","vol_ccy_quote":"9058439.68681","confirm":1},{"ts":1791599400000,"open":"2492.22","high":"2494","low":"2491.5","close":"2493.06","volume":"62346.94","vol_ccy":"6234.694","vol_ccy_quote":"15542090.77097","confirm":1},{"ts":1791600300000,"open":"2493.05","high":"2493.56","low":"2490.83","close":"2492.04","volume":"45923.74","vol_ccy":"4592.374","vol_ccy_quote":"11443017.76381","confirm":1},{"ts":1791601200000,"open":"2492.03","high":"2492.78","low":"2490.85","close":"2491.8","volume":"45722.74","vol_ccy":"4572.274","vol_ccy_quote":"11392451.29141","confirm":1},{"ts":1791602100000,"open":"2491.8","high":"2492","low":"2490","close":"2490","volume":"29393.58","vol_ccy":"2939.358","vol_ccy_quote":"7321301.21078","confirm":1},{"ts":1791603000000,"open":"2490","high":"2490.01","low":"2488.02","close":"2489.57","volume":"38733.93","vol_ccy":"3873.393","vol_ccy_quote":"9641155.23857","confirm":1},{"ts":1791603900000,"open":"2489.57","high":"2491","low":"2488.74","close":"2490.34","volume":"38103.44","vol_ccy":"3810.344","vol_ccy_quote":"9487313.0781","confirm":1},{"ts":1791604800000,"open":"2490.33","high":"2493.98","low":"2490.31","close":"2493.39","volume":"72889.17","vol_ccy":"7288.917","vol_ccy_quote":"18170555.68878","confirm":1},{"ts":1791605700000,"open":"2493.38","high":"2493.67","low":"2491.74","close":"2492.38","volume":"56757.28","vol_ccy":"5675.728","vol_ccy_quote":"14149259.86709","confirm":1},{"ts":1791606600000,"open":"2492.37","high":"2494.2","low":"2491.06","close":"2493.36","volume":"53394.73","vol_ccy":"5339.473","vol_ccy_quote":"13310993.05416","confirm":1},{"ts":1791607500000,"open":"2493.37","high":"2494.3","low":"2492.77","close":"2493.73","volume":"29778.64","vol_ccy":"2977.864","vol_ccy_quote":"7425600.09642","confirm":1},{"ts":1791608400000,"open":"2493.72","high":"2496.97","low":"2492.4","close":"2495.11","volume":"89541.57","vol_ccy":"8954.157","vol_ccy_quote":"22342847.63969","confirm":1},{"ts":1791609300000,"open":"2495.1","high":"2495.61","low":"2493.1","close":"2493.47","volume":"46003.04","vol_ccy":"4600.304","vol_ccy_quote":"11474008.07935","confirm":1},{"ts":1791610200000,"open":"2493.47","high":"2498.16","low":"2493.47","close":"2496.84","volume":"100726.4","vol_ccy":"10072.64","vol_ccy_quote":"25148260.99907","confirm":1},{"ts":1791611100000,"open":"2496.84","high":"2497.55","low":"2495.14","close":"2497","volume":"48065.59","vol_ccy":"4806.559","vol_ccy_quote":"11998148.70879","confirm":1},{"ts":1791612000000,"open":"2497","high":"2498.43","low":"2493.93","close":"2494.41","volume":"78511.63","vol_ccy":"7851.163","vol_ccy_quote":"19595266.23036","confirm":1},{"ts":1791612900000,"open":"2494.41","high":"2496.15","low":"2493.48","close":"2494.22","volume":"53040.34","vol_ccy":"5304.034","vol_ccy_quote":"13230929.35121","confirm":1},{"ts":1791613800000,"open":"2494.21","high":"2496.31","low":"2493.63","close":"2496.31","volume":"23789.09","vol_ccy":"2378.909","vol_ccy_quote":"5935237.24941","confirm":1},{"ts":1791614700000,"open":"2496.31","high":"2496.84","low":"2491.9","close":"2492.18","volume":"70441.25","vol_ccy":"7044.125","vol_ccy_quote":"17565582.24614","confirm":1},{"ts":1791615600000,"open":"2492.17","high":"2493.48","low":"2491.44","close":"2493.28","volume":"67469.69","vol_ccy":"6746.969","vol_ccy_quote":"16813755.62659","confirm":1},{"ts":1791616500000,"open":"2493.27","high":"2493.28","low":"2491.99","close":"2492.15","volume":"18289.11","vol_ccy":"1828.911","vol_ccy_quote":"4558253.12132","confirm":1},{"ts":1791617400000,"open":"2492.16","high":"2493.43","low":"2491.02","close":"2492.58","volume":"53974.62","vol_ccy":"5397.462","vol_ccy_quote":"13452340.90631","confirm":1},{"ts":1791618300000,"open":"2492.58","high":"2494.46","low":"2492.21","close":"2494.17","volume":"30579.75","vol_ccy":"3057.975","vol_ccy_quote":"7625159.23957","confirm":1},{"ts":1791619200000,"open":"2494.18","high":"2496.12","low":"2493.96","close":"2494.91","volume":"56504.22","vol_ccy":"5650.422","vol_ccy_quote":"14098678.18032","confirm":1},{"ts":1791620100000,"open":"2494.91","high":"2495","low":"2492.66","close":"2493.11","volume":"43156.16","vol_ccy":"4315.616","vol_ccy_quote":"10762227.44683","confirm":1},{"ts":1791621000000,"open":"2493.11","high":"2494.15","low":"2492.71","close":"2493.24","volume":"35715.58","vol_ccy":"3571.558","vol_ccy_quote":"8905152.91895","confirm":1},{"ts":1791621900000,"open":"2493.24","high":"2495.5","low":"2492.09","close":"2495.16","volume":"34653.58","vol_ccy":"3465.358","vol_ccy_quote":"8641987.02883","confirm":1},{"ts":1791622800000,"open":"2495.16","high":"2497.49","low":"2494.56","close":"2496.01","volume":"47251.18","vol_ccy":"4725.118","vol_ccy_quote":"11794181.79553","confirm":1},{"ts":1791623700000,"open":"2496","high":"2496.67","low":"2494.96","close":"2496.46","volume":"28172.75","vol_ccy":"2817.275","vol_ccy_quote":"7031221.88591","confirm":1},{"ts":1791624600000,"open":"2496.45","high":"2497.69","low":"2495.45","close":"2495.76","volume":"62661.61","vol_ccy":"6266.161","vol_ccy_quote":"15641265.2104","confirm":1},{"ts":1791625500000,"open":"2495.76","high":"2496.61","low":"2494.69","close":"2495.73","volume":"45867.15","vol_ccy":"4586.715","vol_ccy_quote":"11446609.10872","confirm":1},{"ts":1791626400000,"open":"2495.73","high":"2496.07","low":"2493.6","close":"2493.95","volume":"44986.81","vol_ccy":"4498.681","vol_ccy_quote":"11223066.88247","confirm":1},{"ts":1791627300000,"open":"2493.94","high":"2494.14","low":"2492.05","close":"2492.69","volume":"57864.02","vol_ccy":"5786.402","vol_ccy_quote":"14425900.55109","confirm":1},{"ts":1791628200000,"open":"2492.69","high":"2493.9","low":"2491.76","close":"2493.9","volume":"23126.29","vol_ccy":"2312.629","vol_ccy_quote":"5765773.83374","confirm":1},{"ts":1791629100000,"open":"2493.9","high":"2496.1","low":"2493.89","close":"2495","volume":"43526.22","vol_ccy":"4352.622","vol_ccy_quote":"10861289.78096","confirm":1},{"ts":1791630000000,"open":"2495.01","high":"2495.01","low":"2493.63","close":"2493.64","volume":"23009.61","vol_ccy":"2300.961","vol_ccy_quote":"5739551.3196","confirm":1},{"ts":1791630900000,"open":"2493.64","high":"2494.98","low":"2493.63","close":"2493.83","volume":"24300.93","vol_ccy":"2430.093","vol_ccy_quote":"6061239.45959","confirm":1},{"ts":1791631800000,"open":"2493.83","high":"2497.5","low":"2493.82","close":"2497.5","volume":"60705.37","vol_ccy":"6070.537","vol_ccy_quote":"15153600.0861","confirm":1},{"ts":1791632700000,"open":"2497.5","high":"2497.69","low":"2496","close":"2496","volume":"36749.03","vol_ccy":"3674.903","vol_ccy_quote":"9174983.43427","confirm":1},{"ts":1791633600000,"open":"2496.01","high":"2496.18","low":"2494.36","close":"2495.7","volume":"50628.65","vol_ccy":"5062.865","vol_ccy_quote":"12633150.13763","confirm":1},{"ts":1791634500000,"open":"2495.7","high":"2496.86","low":"2495.14","close":"2495.74","volume":"30965.45","vol_ccy":"3096.545","vol_ccy_quote":"7728373.36768","confirm":1},{"ts":1791635400000,"open":"2495.74","high":"2497.26","low":"2495.23","close":"2496.9","volume":"29912.13","vol_ccy":"2991.213","vol_ccy_quote":"7467394.30661","confirm":1},{"ts":1791636300000,"open":"2496.9","high":"2496.91","low":"2495.28","close":"2495.37","volume":"25822.14","vol_ccy":"2582.214","vol_ccy_quote":"6444936.03576","confirm":1},{"ts":1791637200000,"open":"2495.37","high":"2496.45","low":"2494.51","close":"2494.6","volume":"45564.08","vol_ccy":"4556.408","vol_ccy_quote":"11371320.17599","confirm":1},{"ts":1791638100000,"open":"2494.59","high":"2498.11","low":"2494.59","close":"2498.1","volume":"57863.28","vol_ccy":"5786.328","vol_ccy_quote":"14449968.98445","confirm":1},{"ts":1791639000000,"open":"2498.1","high":"2498.11","low":"2496.01","close":"2496.33","volume":"60946.08","vol_ccy":"6094.608","vol_ccy_quote":"15218821.61148","confirm":1},{"ts":1791639900000,"open":"2496.33","high":"2497.99","low":"2496.33","close":"2497.84","volume":"29458.11","vol_ccy":"2945.811","vol_ccy_quote":"7356942.28563","confirm":1},{"ts":1791640800000,"open":"2497.84","high":"2497.84","low":"2495.19","close":"2496.11","volume":"42141.03","vol_ccy":"4214.103","vol_ccy_quote":"10518301.3841","confirm":1},{"ts":1791641700000,"open":"2496.11","high":"2509","low":"2496.11","close":"2507.02","volume":"320198.66","vol_ccy":"32019.866","vol_ccy_quote":"80155554.08158","confirm":1},{"ts":1791642600000,"open":"2507.02","high":"2516.76","low":"2502.32","close":"2508.9","volume":"597838.66","vol_ccy":"59783.866","vol_ccy_quote":"150068008.78331","confirm":1},{"ts":1791643500000,"open":"2508.89","high":"2511.24","low":"2506.26","close":"2507.54","volume":"143532.83","vol_ccy":"14353.283","vol_ccy_quote":"36001301.10147","confirm":1},{"ts":1791644400000,"open":"2507.55","high":"2509.49","low":"2505.62","close":"2506.03","volume":"96445.74","vol_ccy":"9644.574","vol_ccy_quote":"24183604.54798","confirm":1},{"ts":1791645300000,"open":"2506.04","high":"2507.81","low":"2505.61","close":"2507.07","volume":"51029.82","vol_ccy":"5102.982","vol_ccy_quote":"12791369.04103","confirm":1},{"ts":1791646200000,"open":"2507.07","high":"2510.42","low":"2507.03","close":"2509","volume":"79541","vol_ccy":"7954.1","vol_ccy_quote":"19954192.43429","confirm":1},{"ts":1791647100000,"open":"2509","high":"2510.74","low":"2507.3","close":"2510.74","volume":"226683.36","vol_ccy":"22668.336","vol_ccy_quote":"56880536.63911","confirm":1},{"ts":1791648000000,"open":"2510.74","high":"2511.4","low":"2506","close":"2508.28","volume":"102187.26","vol_ccy":"10218.726","vol_ccy_quote":"25638471.365","confirm":1},{"ts":1791648900000,"open":"2508.28","high":"2509.34","low":"2503.61","close":"2504.02","volume":"84474.13","vol_ccy":"8447.413","vol_ccy_quote":"21172435.10349","confirm":1},{"ts":1791649800000,"open":"2504.02","high":"2506.91","low":"2504","close":"2506.19","volume":"46769.61","vol_ccy":"4676.961","vol_ccy_quote":"11717710.07328","confirm":1},{"ts":1791650700000,"open":"2506.19","high":"2506.38","low":"2503.5","close":"2504.19","volume":"40471.32","vol_ccy":"4047.132","vol_ccy_quote":"10137201.82283","confirm":1},{"ts":1791651600000,"open":"2504.18","high":"2506.01","low":"2502.97","close":"2505.82","volume":"56833.4","vol_ccy":"5683.34","vol_ccy_quote":"14234640.69316","confirm":1},{"ts":1791652500000,"open":"2505.82","high":"2506.65","low":"2504.47","close":"2505.32","volume":"40716.15","vol_ccy":"4071.615","vol_ccy_quote":"10201590.34164","confirm":1},{"ts":1791653400000,"open":"2505.32","high":"2509.14","low":"2505.22","close":"2507","volume":"46461.66","vol_ccy":"4646.166","vol_ccy_quote":"11649159.38253","confirm":1},{"ts":1791654300000,"open":"2507","high":"2509","low":"2506.06","close":"2506.87","volume":"56446.93","vol_ccy":"5644.693","vol_ccy_quote":"14151627.34813","confirm":1},{"ts":1791655200000,"open":"2506.87","high":"2509","low":"2506.27","close":"2507.54","volume":"34200.15","vol_ccy":"3420.015","vol_ccy_quote":"8576395.32244","confirm":1},{"ts":1791656100000,"open":"2507.54","high":"2509.09","low":"2507.16","close":"2508.84","volume":"34091.86","vol_ccy":"3409.186","vol_ccy_quote":"8550906.78673","confirm":1},{"ts":1791657000000,"open":"2508.84","high":"2510.42","low":"2508.38","close":"2508.76","volume":"44871.23","vol_ccy":"4487.123","vol_ccy_quote":"11260976.76993","confirm":1},{"ts":1791657900000,"open":"2508.75","high":"2512.53","low":"2508.42","close":"2510.8","volume":"82482.05","vol_ccy":"8248.205","vol_ccy_quote":"20713537.68643","confirm":1},{"ts":1791658800000,"open":"2510.8","high":"2512.62","low":"2510.48","close":"2511.71","volume":"49726.65","vol_ccy":"4972.665","vol_ccy_quote":"12490043.59032","confirm":1},{"ts":1791659700000,"open":"2511.72","high":"2512.87","low":"2511.55","close":"2512.54","volume":"27820.41","vol_ccy":"2782.041","vol_ccy_quote":"6988836.61443","confirm":1},{"ts":1791660600000,"open":"2512.54","high":"2518.31","low":"2512.01","close":"2515.01","volume":"217555.55","vol_ccy":"21755.555","vol_ccy_quote":"54727737.33212","confirm":1},{"ts":1791661500000,"open":"2515.01","high":"2515.4","low":"2511.28","close":"2512.07","volume":"74988.8","vol_ccy":"7498.88","vol_ccy_quote":"18846738.05401","confirm":1},{"ts":1791662400000,"open":"2512.07","high":"2513.24","low":"2509.56","close":"2509.93","volume":"38046.21","vol_ccy":"3804.621","vol_ccy_quote":"9554533.00474","confirm":1},{"ts":1791663300000,"open":"2509.93","high":"2509.94","low":"2505.39","close":"2506","volume":"69291.34","vol_ccy":"6929.134","vol_ccy_quote":"17373923.10109","confirm":1},{"ts":1791664200000,"open":"2506","high":"2507.93","low":"2505.59","close":"2507.24","volume":"27626.39","vol_ccy":"2762.639","vol_ccy_quote":"6924037.4625","confirm":1},{"ts":1791665100000,"open":"2507.24","high":"2510.25","low":"2507","close":"2507","volume":"39016.53","vol_ccy":"3901.653","vol_ccy_quote":"9788644.64951","confirm":1},{"ts":1791666000000,"open":"2507.01","high":"2509.19","low":"2505.77","close":"2505.81","volume":"28570.17","vol_ccy":"2857.017","vol_ccy_quote":"7163437.63179","confirm":1},{"ts":1791666900000,"open":"2505.81","high":"2508.69","low":"2505.8","close":"2506.66","volume":"24593.4","vol_ccy":"2459.34","vol_ccy_quote":"6165819.64507","confirm":1},{"ts":1791667800000,"open":"2506.66","high":"2509.58","low":"2505.66","close":"2507.71","volume":"31259.89","vol_ccy":"3125.989","vol_ccy_quote":"7838980.8385","confirm":1},{"ts":1791668700000,"open":"2507.7","high":"2510.12","low":"2506.95","close":"2508.34","volume":"63727.74","vol_ccy":"6372.774","vol_ccy_quote":"15984461.75515","confirm":1},{"ts":1791669600000,"open":"2508.34","high":"2509.69","low":"2506.1","close":"2506.38","volume":"46947.01","vol_ccy":"4694.701","vol_ccy_quote":"11773600.21411","confirm":1},{"ts":1791670500000,"open":"2506.39","high":"2507.28","low":"2506.05","close":"2506.77","volume":"27102.01","vol_ccy":"2710.201","vol_ccy_quote":"6793428.0643","confirm":1},{"ts":1791671400000,"open":"2506.76","high":"2507.52","low":"2505.61","close":"2506.06","volume":"24637.18","vol_ccy":"2463.718","vol_ccy_quote":"6175545.42387","confirm":1},{"ts":1791672300000,"open":"2506.06","high":"2508.56","low":"2502.51","close":"2508.54","volume":"77509.64","vol_ccy":"7750.964","vol_ccy_quote":"19420023.55135","confirm":1},{"ts":1791673200000,"open":"2508.53","high":"2509.15","low":"2505.01","close":"2505.01","volume":"38396.7","vol_ccy":"3839.67","vol_ccy_quote":"9628298.78744","confirm":1},{"ts":1791674100000,"open":"2505.01","high":"2506.16","low":"2504.58","close":"2506.15","volume":"39631.58","vol_ccy":"3963.158","vol_ccy_quote":"9927797.11714","confirm":1},{"ts":1791675000000,"open":"2506.15","high":"2507.96","low":"2504.51","close":"2506.53","volume":"57586.49","vol_ccy":"5758.649","vol_ccy_quote":"14431066.49789","confirm":1},{"ts":1791675900000,"open":"2506.53","high":"2508.33","low":"2504.76","close":"2504.76","volume":"61666.65","vol_ccy":"6166.665","vol_ccy_quote":"15457254.40454","confirm":1},{"ts":1791676800000,"open":"2504.76","high":"2507.3","low":"2504.55","close":"2506.74","volume":"79872.6","vol_ccy":"7987.26","vol_ccy_quote":"20015625.16651","confirm":1},{"ts":1791677700000,"open":"2506.75","high":"2506.92","low":"2502.78","close":"2503.73","volume":"48774.4","vol_ccy":"4877.44","vol_ccy_quote":"12214797.91286","confirm":1},{"ts":1791678600000,"open":"2503.73","high":"2504.36","low":"2502.51","close":"2503.65","volume":"53301.12","vol_ccy":"5330.112","vol_ccy_quote":"13345388.43649","confirm":1},{"ts":1791679500000,"open":"2503.66","high":"2504.58","low":"2502.52","close":"2503.05","volume":"53829.4","vol_ccy":"5382.94","vol_ccy_quote":"13474503.80549","confirm":1},{"ts":1791680400000,"open":"2503.03","high":"2505.29","low":"2500.7","close":"2505.29","volume":"62225.92","vol_ccy":"6222.592","vol_ccy_quote":"15574096.16963","confirm":1},{"ts":1791681300000,"open":"2505.29","high":"2508.15","low":"2505.28","close":"2508.15","volume":"39793.46","vol_ccy":"3979.346","vol_ccy_quote":"9974184.69363","confirm":1},{"ts":1791682200000,"open":"2508.14","high":"2509.7","low":"2507.03","close":"2508.27","volume":"52142.49","vol_ccy":"5214.249","vol_ccy_quote":"13080895.40776","confirm":1},{"ts":1791683100000,"open":"2508.27","high":"2509.49","low":"2507.45","close":"2509.17","volume":"34455.62","vol_ccy":"3445.562","vol_ccy_quote":"8644272.33276","confirm":1},{"ts":1791684000000,"open":"2509.17","high":"2509.4","low":"2508.05","close":"2508.05","volume":"22615.81","vol_ccy":"2261.581","vol_ccy_quote":"5673954.87673","confirm":1},{"ts":1791684900000,"open":"2508.05","high":"2509.91","low":"2508.05","close":"2508.61","volume":"22961.87","vol_ccy":"2296.187","vol_ccy_quote":"5761256.13904","confirm":1},{"ts":1791685800000,"open":"2508.61","high":"2511.95","low":"2508.6","close":"2511.53","volume":"43609.13","vol_ccy":"4360.913","vol_ccy_quote":"10949388.58147","confirm":1},{"ts":1791686700000,"open":"2511.52","high":"2512.07","low":"2509.8","close":"2509.8","volume":"41487.85","vol_ccy":"4148.785","vol_ccy_quote":"10417021.71445","confirm":1},{"ts":1791687600000,"open":"2509.8","high":"2509.81","low":"2504.79","close":"2505.86","volume":"59053.72","vol_ccy":"5905.372","vol_ccy_quote":"14805878.5116","confirm":1},{"ts":1791688500000,"open":"2505.86","high":"2507","low":"2502.88","close":"2504.31","volume":"97865.14","vol_ccy":"9786.514","vol_ccy_quote":"24509714.20074","confirm":1},{"ts":1791689400000,"open":"2504.3","high":"2508.66","low":"2504.08","close":"2507.6","volume":"73713.09","vol_ccy":"7371.309","vol_ccy_quote":"18476261.14915","confirm":1},{"ts":1791690300000,"open":"2507.59","high":"2507.6","low":"2497.2","close":"2497.68","volume":"391961.33","vol_ccy":"39196.133","vol_ccy_quote":"98002033.90818","confirm":1},{"ts":1791691200000,"open":"2497.69","high":"2500.72","low":"2497.2","close":"2499.87","volume":"132010.91","vol_ccy":"13201.091","vol_ccy_quote":"32988153.75121","confirm":1},{"ts":1791692100000,"open":"2499.87","high":"2503.75","low":"2499.87","close":"2503.6","volume":"61086.3","vol_ccy":"6108.63","vol_ccy_quote":"15283227.65159","confirm":1},{"ts":1791693000000,"open":"2503.59","high":"2506.5","low":"2503.43","close":"2506.49","volume":"80266.14","vol_ccy":"8026.614","vol_ccy_quote":"20110598.53962","confirm":1},{"ts":1791693900000,"open":"2506.5","high":"2506.67","low":"2505.23","close":"2505.74","volume":"46284.05","vol_ccy":"4628.405","vol_ccy_quote":"11598511.36929","confirm":1},{"ts":1791694800000,"open":"2505.73","high":"2508.5","low":"2504.57","close":"2505.45","volume":"70780.77","vol_ccy":"7078.077","vol_ccy_quote":"17743125.16581","confirm":1},{"ts":1791695700000,"open":"2505.45","high":"2507.47","low":"2505.45","close":"2506.37","volume":"34153.92","vol_ccy":"3415.392","vol_ccy_quote":"8560454.35531","confirm":1},{"ts":1791696600000,"open":"2506.36","high":"2508.61","low":"2504","close":"2504.47","volume":"63400.31","vol_ccy":"6340.031","vol_ccy_quote":"15890173.96127","confirm":1},{"ts":1791697500000,"open":"2504.47","high":"2504.72","low":"2502.84","close":"2503.03","volume":"72133.39","vol_ccy":"7213.339","vol_ccy_quote":"18059521.72144","confirm":1},{"ts":1791698400000,"open":"2503.03","high":"2504.05","low":"2502","close":"2502.41","volume":"65668.45","vol_ccy":"6566.845","vol_ccy_quote":"16435596.57386","confirm":1},{"ts":1791699300000,"open":"2502.4","high":"2503.35","low":"2501.99","close":"2502.71","volume":"40439.04","vol_ccy":"4043.904","vol_ccy_quote":"10120337.94924","confirm":1},{"ts":1791700200000,"open":"2502.72","high":"2503.99","low":"2502.71","close":"2503.93","volume":"27888.57","vol_ccy":"2788.857","vol_ccy_quote":"6981884.31521","confirm":1},{"ts":1791701100000,"open":"2503.93","high":"2507.58","low":"2503.92","close":"2504.81","volume":"50853.43","vol_ccy":"5085.343","vol_ccy_quote":"12742736.08111","confirm":1},{"ts":1791702000000,"open":"2504.8","high":"2506.39","low":"2503.24","close":"2503.96","volume":"45010.34","vol_ccy":"4501.034","vol_ccy_quote":"11273657.69283","confirm":1},{"ts":1791702900000,"open":"2503.95","high":"2503.95","low":"2498.34","close":"2500.06","volume":"74951.84","vol_ccy":"7495.184","vol_ccy_quote":"18741284.6986","confirm":1},{"ts":1791703800000,"open":"2500.05","high":"2501.02","low":"2498.14","close":"2499.42","volume":"125006.59","vol_ccy":"12500.659","vol_ccy_quote":"31245083.81392","confirm":1},{"ts":1791704700000,"open":"2499.41","high":"2501.23","low":"2499.41","close":"2499.59","volume":"46453.5","vol_ccy":"4645.35","vol_ccy_quote":"11615035.92827","confirm":1},{"ts":1791705600000,"open":"2499.58","high":"2500.72","low":"2499","close":"2500.15","volume":"36015.9","vol_ccy":"3601.59","vol_ccy_quote":"9003714.69918","confirm":1},{"ts":1791706500000,"open":"2500.16","high":"2500.89","low":"2497.6","close":"2498.51","volume":"38936.7","vol_ccy":"3893.67","vol_ccy_quote":"9730542.64945","confirm":1},{"ts":1791707400000,"open":"2498.5","high":"2500.5","low":"2496.2","close":"2500.07","volume":"75896.13","vol_ccy":"7589.613","vol_ccy_quote":"18962470.17502","confirm":1},{"ts":1791708300000,"open":"2500.08","high":"2501.03","low":"2499.37","close":"2500","volume":"36338.04","vol_ccy":"3633.804","vol_ccy_quote":"9085344.82534","confirm":1},{"ts":1791709200000,"open":"2500","high":"2505.61","low":"2499.84","close":"2501.6","volume":"130243.14","vol_ccy":"13024.314","vol_ccy_quote":"32597390.81168","confirm":1},{"ts":1791710100000,"open":"2501.61","high":"2501.61","low":"2499.5","close":"2499.73","volume":"34242.54","vol_ccy":"3424.254","vol_ccy_quote":"8561470.72985","confirm":1},{"ts":1791711000000,"open":"2499.73","high":"2501.45","low":"2499.73","close":"2500.59","volume":"52123.54","vol_ccy":"5212.354","vol_ccy_quote":"13033037.18749","confirm":1},{"ts":1791711900000,"open":"2500.59","high":"2501.73","low":"2498.35","close":"2501.65","volume":"59919.47","vol_ccy":"5991.947","vol_ccy_quote":"14980878.66339","confirm":1},{"ts":1791712800000,"open":"2501.65","high":"2502.82","low":"2500.09","close":"2500.45","volume":"43221.19","vol_ccy":"4322.119","vol_ccy_quote":"10812161.341","confirm":1},{"ts":1791713700000,"open":"2500.45","high":"2501.11","low":"2500","close":"2500","volume":"22965.36","vol_ccy":"2296.536","vol_ccy_quote":"5742488.99688","confirm":1},{"ts":1791714600000,"open":"2500.01","high":"2500.01","low":"2496.8","close":"2498.76","volume":"62909.86","vol_ccy":"6290.986","vol_ccy_quote":"15714444.30202","confirm":1},{"ts":1791715500000,"open":"2498.76","high":"2501.38","low":"2497.8","close":"2499.57","volume":"41817.38","vol_ccy":"4181.738","vol_ccy_quote":"10452904.53715","confirm":1},{"ts":1791716400000,"open":"2499.56","high":"2502","low":"2499.56","close":"2500","volume":"36815.36","vol_ccy":"3681.536","vol_ccy_quote":"9207088.16561","confirm":1},{"ts":1791717300000,"open":"2500","high":"2502","low":"2499.57","close":"2500.99","volume":"40504.84","vol_ccy":"4050.484","vol_ccy_quote":"10129276.77105","confirm":1},{"ts":1791718200000,"open":"2500.99","high":"2502.41","low":"2500.42","close":"2502.41","volume":"27382.52","vol_ccy":"2738.252","vol_ccy_quote":"6849467.90327","confirm":1},{"ts":1791719100000,"open":"2502.41","high":"2506.92","low":"2502.03","close":"2504.99","volume":"131653.51","vol_ccy":"13165.351","vol_ccy_quote":"32976311.25339","confirm":1},{"ts":1791720000000,"open":"2504.99","high":"2509.06","low":"2504.99","close":"2506.61","volume":"187314.33","vol_ccy":"18731.433","vol_ccy_quote":"46961359.08908","confirm":1},{"ts":1791720900000,"open":"2506.61","high":"2506.76","low":"2504","close":"2504.4","volume":"54938.4","vol_ccy":"5493.84","vol_ccy_quote":"13763079.04631","confirm":1},{"ts":1791721800000,"open":"2504.39","high":"2504.86","low":"2503.05","close":"2504.86","volume":"52260.63","vol_ccy":"5226.063","vol_ccy_quote":"13085919.58346","confirm":1},{"ts":1791722700000,"open":"2504.86","high":"2505.36","low":"2503.2","close":"2503.67","volume":"29118.28","vol_ccy":"2911.828","vol_ccy_quote":"7291030.36939","confirm":1},{"ts":1791723600000,"open":"2503.66","high":"2504.32","low":"2502.03","close":"2504.1","volume":"52435.36","vol_ccy":"5243.536","vol_ccy_quote":"13125889.97872","confirm":1},{"ts":1791724500000,"open":"2504.1","high":"2505.55","low":"2503.29","close":"2503.74","volume":"43398.13","vol_ccy":"4339.813","vol_ccy_quote":"10868113.52058","confirm":1},{"ts":1791725400000,"open":"2503.73","high":"2504.32","low":"2502.87","close":"2502.87","volume":"35996.67","vol_ccy":"3599.667","vol_ccy_quote":"9011717.31912","confirm":1},{"ts":1791726300000,"open":"2502.87","high":"2502.88","low":"2499.61","close":"2501.5","volume":"104097.25","vol_ccy":"10409.725","vol_ccy_quote":"26036386.76691","confirm":1},{"ts":1791727200000,"open":"2501.49","high":"2501.49","low":"2500.48","close":"2500.51","volume":"34517.93","vol_ccy":"3451.793","vol_ccy_quote":"8632646.35128","confirm":1},{"ts":1791728100000,"open":"2500.5","high":"2504.58","low":"2499.75","close":"2504.09","volume":"87668.12","vol_ccy":"8766.812","vol_ccy_quote":"21931311.67464","confirm":1},{"ts":1791729000000,"open":"2504.09","high":"2506.99","low":"2503.87","close":"2505.45","volume":"100489.24","vol_ccy":"10048.924","vol_ccy_quote":"25182781.68799","confirm":1},{"ts":1791729900000,"open":"2505.46","high":"2506.97","low":"2505.01","close":"2506.54","volume":"76244.03","vol_ccy":"7624.403","vol_ccy_quote":"19107100.74431","confirm":1},{"ts":1791730800000,"open":"2506.54","high":"2506.55","low":"2505","close":"2505.79","volume":"82373.78","vol_ccy":"8237.378","vol_ccy_quote":"20637807.74814","confirm":1},{"ts":1791731700000,"open":"2505.79","high":"2508.59","low":"2505.55","close":"2507.36","volume":"76595.98","vol_ccy":"7659.598","vol_ccy_quote":"19207515.49372","confirm":1},{"ts":1791732600000,"open":"2507.35","high":"2534.7","low":"2507.35","close":"2525.78","volume":"1485973.15","vol_ccy":"148597.315","vol_ccy_quote":"374906549.9973","confirm":1},{"ts":1791733500000,"open":"2525.79","high":"2539.52","low":"2523.66","close":"2534.39","volume":"803261.52","vol_ccy":"80326.152","vol_ccy_quote":"203388055.03826","confirm":1},{"ts":1791734400000,"open":"2534.38","high":"2536.2","low":"2528.41","close":"2533.87","volume":"363903.47","vol_ccy":"36390.347","vol_ccy_quote":"92130609.90901","confirm":1},{"ts":1791735300000,"open":"2533.86","high":"2549.05","low":"2530.15","close":"2544.45","volume":"588014.6","vol_ccy":"58801.46","vol_ccy_quote":"149396723.90913","confirm":1},{"ts":1791736200000,"open":"2544.45","high":"2553.23","low":"2537.09","close":"2547.93","volume":"706288.03","vol_ccy":"70628.803","vol_ccy_quote":"179812090.21634","confirm":1},{"ts":1791737100000,"open":"2547.93","high":"2554","low":"2545.68","close":"2549.03","volume":"307150.15","vol_ccy":"30715.015","vol_ccy_quote":"78341474.12878","confirm":1},{"ts":1791738000000,"open":"2549.03","high":"2549.39","low":"2538.8","close":"2540.65","volume":"369705.95","vol_ccy":"36970.595","vol_ccy_quote":"93993853.83668","confirm":1},{"ts":1791738900000,"open":"2540.64","high":"2546.75","low":"2540.64","close":"2545.46","volume":"122192.77","vol_ccy":"12219.277","vol_ccy_quote":"31091425.18798","confirm":1},{"ts":1791739800000,"open":"2545.46","high":"2552.42","low":"2543.3","close":"2543.77","volume":"231688.08","vol_ccy":"23168.808","vol_ccy_quote":"59027658.9063","confirm":1},{"ts":1791740700000,"open":"2543.76","high":"2544.72","low":"2536.48","close":"2536.59","volume":"142431.58","vol_ccy":"14243.158","vol_ccy_quote":"36191079.23264","confirm":1},{"ts":1791741600000,"open":"2536.59","high":"2541.12","low":"2535.02","close":"2538.64","volume":"142734.87","vol_ccy":"14273.487","vol_ccy_quote":"36224824.00567","confirm":1},{"ts":1791742500000,"open":"2538.64","high":"2541","low":"2536.89","close":"2539.8","volume":"48526.4","vol_ccy":"4852.64","vol_ccy_quote":"12324001.55515","confirm":1},{"ts":1791743400000,"open":"2539.79","high":"2540.84","low":"2536.82","close":"2536.83","volume":"45427.35","vol_ccy":"4542.735","vol_ccy_quote":"11535071.05912","confirm":1},{"ts":1791744300000,"open":"2536.82","high":"2537.52","low":"2526.82","close":"2533.71","volume":"323140.3","vol_ccy":"32314.03","vol_ccy_quote":"81771094.62454","confirm":1},{"ts":1791745200000,"open":"2533.71","high":"2536.29","low":"2532.02","close":"2534.22","volume":"89354.71","vol_ccy":"8935.471","vol_ccy_quote":"22646127.64134","confirm":1},{"ts":1791746100000,"open":"2534.22","high":"2535.65","low":"2533.35","close":"2533.44","volume":"48874.03","vol_ccy":"4887.403","vol_ccy_quote":"12388354.80155","confirm":1},{"ts":1791747000000,"open":"2533.44","high":"2536.38","low":"2533.09","close":"2535.56","volume":"37393.08","vol_ccy":"3739.308","vol_ccy_quote":"9478150.86855","confirm":1},{"ts":1791747900000,"open":"2535.56","high":"2537.69","low":"2534.06","close":"2535.31","volume":"46913.77","vol_ccy":"4691.377","vol_ccy_quote":"11896263.95491","confirm":1},{"ts":1791748800000,"open":"2535.31","high":"2538.4","low":"2533.58","close":"2537.22","volume":"74075.78","vol_ccy":"7407.578","vol_ccy_quote":"18791467.009","confirm":1},{"ts":1791749700000,"open":"2537.22","high":"2537.45","low":"2531.95","close":"2534.01","volume":"45843.2","vol_ccy":"4584.32","vol_ccy_quote":"11619767.82338","confirm":1},{"ts":1791750600000,"open":"2534","high":"2536.83","low":"2533.26","close":"2536.16","volume":"40475.05","vol_ccy":"4047.505","vol_ccy_quote":"10259962.06845","confirm":1},{"ts":1791751500000,"open":"2536.15","high":"2537.88","low":"2534.23","close":"2536.75","volume":"37300.96","vol_ccy":"3730.096","vol_ccy_quote":"9461093.67263","confirm":1},{"ts":1791752400000,"open":"2536.75","high":"2537.17","low":"2528.65","close":"2528.78","volume":"74861.95","vol_ccy":"7486.195","vol_ccy_quote":"18959431.26657","confirm":1},{"ts":1791753300000,"open":"2528.77","high":"2529.05","low":"2513.39","close":"2523.95","volume":"522183.03","vol_ccy":"52218.303","vol_ccy_quote":"131580428.83089","confirm":1},{"ts":1791754200000,"open":"2523.95","high":"2528.52","low":"2522.19","close":"2527.01","volume":"109028.72","vol_ccy":"10902.872","vol_ccy_quote":"27537751.77053","confirm":1},{"ts":1791755100000,"open":"2527","high":"2528.49","low":"2523.08","close":"2528.46","volume":"66120.92","vol_ccy":"6612.092","vol_ccy_quote":"16702647.20002","confirm":1},{"ts":1791756000000,"open":"2528.45","high":"2533.9","low":"2525.8","close":"2531.76","volume":"151225.77","vol_ccy":"15122.577","vol_ccy_quote":"38277202.72253","confirm":1},{"ts":1791756900000,"open":"2531.75","high":"2533.92","low":"2531.24","close":"2532.38","volume":"38510.44","vol_ccy":"3851.044","vol_ccy_quote":"9753692.54933","confirm":1},{"ts":1791757800000,"open":"2532.38","high":"2534.29","low":"2531","close":"2533.76","volume":"34620.21","vol_ccy":"3462.021","vol_ccy_quote":"8768321.86016","confirm":1},{"ts":1791758700000,"open":"2533.76","high":"2534.2","low":"2532.34","close":"2532.51","volume":"35744.77","vol_ccy":"3574.477","vol_ccy_quote":"9055198.45267","confirm":1},{"ts":1791759600000,"open":"2532.51","high":"2537.35","low":"2532.51","close":"2534.01","volume":"93999.61","vol_ccy":"9399.961","vol_ccy_quote":"23835579.11867","confirm":1},{"ts":1791760500000,"open":"2534","high":"2535.71","low":"2533","close":"2534.82","volume":"37852.54","vol_ccy":"3785.254","vol_ccy_quote":"9591825.35094","confirm":1},{"ts":1791761400000,"open":"2534.81","high":"2536.42","low":"2533.36","close":"2534.82","volume":"59314.94","vol_ccy":"5931.494","vol_ccy_quote":"15037337.92879","confirm":1},{"ts":1791762300000,"open":"2534.82","high":"2536.67","low":"2533.32","close":"2535.64","volume":"54101.79","vol_ccy":"5410.179","vol_ccy_quote":"13716105.62656","confirm":1},{"ts":1791763200000,"open":"2535.63","high":"2538.22","low":"2534.36","close":"2537.07","volume":"80991.89","vol_ccy":"8099.189","vol_ccy_quote":"20542819.40143","confirm":1},{"ts":1791764100000,"open":"2537.07","high":"2541.69","low":"2535.37","close":"2539.66","volume":"150863.68","vol_ccy":"15086.368","vol_ccy_quote":"38307957.0611","confirm":1},{"ts":1791765000000,"open":"2539.65","high":"2548.65","low":"2538.34","close":"2543.37","volume":"256707.5","vol_ccy":"25670.75","vol_ccy_quote":"65303474.63701","confirm":1},{"ts":1791765900000,"open":"2543.38","high":"2546.68","low":"2542.02","close":"2545.18","volume":"143111.01","vol_ccy":"14311.101","vol_ccy_quote":"36410187.4185","confirm":1},{"ts":1791766800000,"open":"2545.18","high":"2550","low":"2540.14","close":"2545.82","volume":"236054.43","vol_ccy":"23605.443","vol_ccy_quote":"60086336.62533","confirm":1},{"ts":1791767700000,"open":"2545.83","high":"2546.7","low":"2539.4","close":"2539.95","volume":"126458.66","vol_ccy":"12645.866","vol_ccy_quote":"32156465.56344","confirm":1},{"ts":1791768600000,"open":"2539.96","high":"2541.6","low":"2536.53","close":"2537.78","volume":"136429.67","vol_ccy":"13642.967","vol_ccy_quote":"34639007.40501","confirm":1},{"ts":1791769500000,"open":"2537.78","high":"2541.15","low":"2532.38","close":"2541.15","volume":"193436.14","vol_ccy":"19343.614","vol_ccy_quote":"49061225.07058","confirm":1},{"ts":1791770400000,"open":"2541.14","high":"2547.12","low":"2539.29","close":"2547.05","volume":"193050.55","vol_ccy":"19305.055","vol_ccy_quote":"49098154.92246","confirm":1},{"ts":1791771300000,"open":"2547.05","high":"2563.99","low":"2546.86","close":"2550.01","volume":"737168.16","vol_ccy":"73716.816","vol_ccy_quote":"188381385.52343","confirm":1},{"ts":1791772200000,"open":"2550","high":"2556.57","low":"2549.96","close":"2551.53","volume":"169081.91","vol_ccy":"16908.191","vol_ccy_quote":"43172665.72163","confirm":1},{"ts":1791773100000,"open":"2551.53","high":"2552.3","low":"2544.67","close":"2546.38","volume":"200956.48","vol_ccy":"20095.648","vol_ccy_quote":"51197137.46841","confirm":1},{"ts":1791774000000,"open":"2546.39","high":"2546.39","low":"2543.39","close":"2544.03","volume":"108077.68","vol_ccy":"10807.768","vol_ccy_quote":"27500143.31984","confirm":1},{"ts":1791774900000,"open":"2544.04","high":"2546.44","low":"2542.11","close":"2542.13","volume":"160915.41","vol_ccy":"16091.541","vol_ccy_quote":"40935805.57176","confirm":1},{"ts":1791775800000,"open":"2542.13","high":"2545.23","low":"2540.2","close":"2543.72","volume":"92182.55","vol_ccy":"9218.255","vol_ccy_quote":"23440564.29133","confirm":1},{"ts":1791776700000,"open":"2543.72","high":"2546.29","low":"2543.1","close":"2545.5","volume":"72343.25","vol_ccy":"7234.325","vol_ccy_quote":"18408625.65703","confirm":1},{"ts":1791777600000,"open":"2545.5","high":"2545.99","low":"2542.12","close":"2544.21","volume":"89564.1","vol_ccy":"8956.41","vol_ccy_quote":"22783773.03164","confirm":1},{"ts":1791778500000,"open":"2544.21","high":"2550.43","low":"2541.11","close":"2550.42","volume":"158391.89","vol_ccy":"15839.189","vol_ccy_quote":"40307487.2434","confirm":1},{"ts":1791779400000,"open":"2550.42","high":"2568.81","low":"2550.16","close":"2564.75","volume":"649484.98","vol_ccy":"64948.498","vol_ccy_quote":"166306592.44447","confirm":1},{"ts":1791780300000,"open":"2564.75","high":"2567.95","low":"2559.41","close":"2565.69","volume":"300973.4","vol_ccy":"30097.34","vol_ccy_quote":"77143549.33053","confirm":1},{"ts":1791781200000,"open":"2565.68","high":"2571.86","low":"2563.6","close":"2566.58","volume":"391728.28","vol_ccy":"39172.828","vol_ccy_quote":"100593099.54969","confirm":1},{"ts":1791782100000,"open":"2566.59","high":"2566.85","low":"2559.51","close":"2559.71","volume":"177668.67","vol_ccy":"17766.867","vol_ccy_quote":"45528579.98138","confirm":1},{"ts":1791783000000,"open":"2559.7","high":"2561.9","low":"2550.55","close":"2559.24","volume":"431233.51","vol_ccy":"43123.351","vol_ccy_quote":"110213796.62301","confirm":1},{"ts":1791783900000,"open":"2559.24","high":"2567.97","low":"2559.02","close":"2563.46","volume":"186549.21","vol_ccy":"18654.921","vol_ccy_quote":"47825585.05456","confirm":1},{"ts":1791784800000,"open":"2563.46","high":"2564.15","low":"2555.49","close":"2556.22","volume":"162989.82","vol_ccy":"16298.982","vol_ccy_quote":"41705605.74011","confirm":1},{"ts":1791785700000,"open":"2556.22","high":"2556.64","low":"2552.74","close":"2555","volume":"153538.82","vol_ccy":"15353.882","vol_ccy_quote":"39220987.29675","confirm":1},{"ts":1791786600000,"open":"2555","high":"2566.3","low":"2554.99","close":"2563.42","volume":"237658.48","vol_ccy":"23765.848","vol_ccy_quote":"60897545.49479","confirm":1},{"ts":1791787500000,"open":"2563.43","high":"2576.77","low":"2562.69","close":"2569.93","volume":"553110.15","vol_ccy":"55311.015","vol_ccy_quote":"142198765.4268","confirm":1},{"ts":1791788400000,"open":"2569.94","high":"2578.44","low":"2566.56","close":"2575.65","volume":"350553.76","vol_ccy":"35055.376","vol_ccy_quote":"90202188.02672","confirm":1},{"ts":1791789300000,"open":"2575.66","high":"2576.54","low":"2569.42","close":"2571.5","volume":"171860.18","vol_ccy":"17186.018","vol_ccy_quote":"44191865.48316","confirm":1},{"ts":1791790200000,"open":"2571.51","high":"2571.51","low":"2563.41","close":"2563.76","volume":"249082.69","vol_ccy":"24908.269","vol_ccy_quote":"63906258.48397","confirm":1},{"ts":1791791100000,"open":"2563.76","high":"2566.55","low":"2561.52","close":"2563.29","volume":"173652.46","vol_ccy":"17365.246","vol_ccy_quote":"44520445.11584","confirm":1},{"ts":1791792000000,"open":"2563.28","high":"2563.28","low":"2557","close":"2557","volume":"207164.42","vol_ccy":"20716.442","vol_ccy_quote":"53022683.02532","confirm":1},{"ts":1791792900000,"open":"2557.01","high":"2557.01","low":"2550.7","close":"2554.57","volume":"345357.35","vol_ccy":"34535.735","vol_ccy_quote":"88177072.03917","confirm":1},{"ts":1791793800000,"open":"2554.57","high":"2563.61","low":"2553.02","close":"2553.83","volume":"205293.1","vol_ccy":"20529.31","vol_ccy_quote":"52522808.02351","confirm":1},{"ts":1791794700000,"open":"2553.83","high":"2556","low":"2551","close":"2551.39","volume":"119793.71","vol_ccy":"11979.371","vol_ccy_quote":"30583624.13623","confirm":1},{"ts":1791795600000,"open":"2551.39","high":"2555","low":"2551.19","close":"2554.36","volume":"127070.52","vol_ccy":"12707.052","vol_ccy_quote":"32444905.44453","confirm":1},{"ts":1791796500000,"open":"2554.35","high":"2554.88","low":"2549.2","close":"2552.36","volume":"156644.3","vol_ccy":"15664.43","vol_ccy_quote":"39974048.65909","confirm":1},{"ts":1791797400000,"open":"2552.37","high":"2555.43","low":"2550.51","close":"2550.51","volume":"84234.16","vol_ccy":"8423.416","vol_ccy_quote":"21509041.73316","confirm":1},{"ts":1791798300000,"open":"2550.51","high":"2559.24","low":"2547.3","close":"2559.23","volume":"274383.87","vol_ccy":"27438.387","vol_ccy_quote":"70020111.58416","confirm":1},{"ts":1791799200000,"open":"2559.23","high":"2559.29","low":"2552.29","close":"2556.22","volume":"138933.68","vol_ccy":"13893.368","vol_ccy_quote":"35517968.05195","confirm":1},{"ts":1791800100000,"open":"2556.22","high":"2556.89","low":"2552.75","close":"2554.33","volume":"68667.44","vol_ccy":"6866.744","vol_ccy_quote":"17542323.16626","confirm":1},{"ts":1791801000000,"open":"2554.33","high":"2557","low":"2553","close":"2555.79","volume":"103382.44","vol_ccy":"10338.244","vol_ccy_quote":"26414433.70232","confirm":1},{"ts":1791801900000,"open":"2555.8","high":"2559.59","low":"2552.66","close":"2554.64","volume":"118973.62","vol_ccy":"11897.362","vol_ccy_quote":"30411718.38909","confirm":1},{"ts":1791802800000,"open":"2554.64","high":"2555.58","low":"2548.74","close":"2549.71","volume":"144066.27","vol_ccy":"14406.627","vol_ccy_quote":"36755550.0256","confirm":1},{"ts":1791803700000,"open":"2549.71","high":"2551.62","low":"2540.67","close":"2548.46","volume":"443795.96","vol_ccy":"44379.596","vol_ccy_quote":"112970586.37559","confirm":1},{"ts":1791804600000,"open":"2548.45","high":"2548.6","low":"2540.17","close":"2545.52","volume":"195533.64","vol_ccy":"19553.364","vol_ccy_quote":"49750481.2237","confirm":1},{"ts":1791805500000,"open":"2545.52","high":"2546.89","low":"2538.78","close":"2545.14","volume":"241997.24","vol_ccy":"24199.724","vol_ccy_quote":"61513591.88569","confirm":1},{"ts":1791806400000,"open":"2545.15","high":"2545.29","low":"2540","close":"2545.01","volume":"129126.26","vol_ccy":"12912.626","vol_ccy_quote":"32830683.24828","confirm":1},{"ts":1791807300000,"open":"2545","high":"2545.01","low":"2536.18","close":"2538.23","volume":"263303.44","vol_ccy":"26330.344","vol_ccy_quote":"66856812.68974","confirm":1},{"ts":1791808200000,"open":"2538.23","high":"2540.4","low":"2516.66","close":"2534.27","volume":"1132326.48","vol_ccy":"113232.648","vol_ccy_quote":"286177192.27265","confirm":1},{"ts":1791809100000,"open":"2534.26","high":"2536.99","low":"2528.23","close":"2530.54","volume":"281172.51","vol_ccy":"28117.251","vol_ccy_quote":"71229765.61194","confirm":1},{"ts":1791810000000,"open":"2530.55","high":"2532.5","low":"2526.09","close":"2526.35","volume":"167362.51","vol_ccy":"16736.251","vol_ccy_quote":"42331362.59031","confirm":1},{"ts":1791810900000,"open":"2526.34","high":"2529.9","low":"2524.39","close":"2525.47","volume":"257445.25","vol_ccy":"25744.525","vol_ccy_quote":"65054682.25919","confirm":1},{"ts":1791811800000,"open":"2525.46","high":"2534.37","low":"2519.14","close":"2530.68","volume":"538128.98","vol_ccy":"53812.898","vol_ccy_quote":"135986624.77882","confirm":1},{"ts":1791812700000,"open":"2530.69","high":"2544.25","low":"2530","close":"2540.68","volume":"436104.08","vol_ccy":"43610.408","vol_ccy_quote":"110661457.29603","confirm":1},{"ts":1791813600000,"open":"2540.67","high":"2543.62","low":"2533.86","close":"2535.28","volume":"281015.52","vol_ccy":"28101.552","vol_ccy_quote":"71340023.31856","confirm":1},{"ts":1791814500000,"open":"2535.28","high":"2536.47","low":"2526.09","close":"2531.26","volume":"239770.9","vol_ccy":"23977.09","vol_ccy_quote":"60678272.30165","confirm":1},{"ts":1791815400000,"open":"2531.26","high":"2535.36","low":"2512","close":"2522.62","volume":"706938.52","vol_ccy":"70693.852","vol_ccy_quote":"178151928.43509","confirm":1},{"ts":1791816300000,"open":"2522.63","high":"2524.23","low":"2512.8","close":"2522.65","volume":"384251.66","vol_ccy":"38425.166","vol_ccy_quote":"96804058.44763","confirm":1},{"ts":1791817200000,"open":"2522.65","high":"2530.92","low":"2522.21","close":"2530.23","volume":"203903.86","vol_ccy":"20390.386","vol_ccy_quote":"51521927.01354","confirm":1},{"ts":1791818100000,"open":"2530.23","high":"2533","low":"2527.02","close":"2527.16","volume":"154194.57","vol_ccy":"15419.457","vol_ccy_quote":"39010766.16908","confirm":1},{"ts":1791819000000,"open":"2527.17","high":"2532.18","low":"2526.33","close":"2527.72","volume":"76685.72","vol_ccy":"7668.572","vol_ccy_quote":"19395196.79127","confirm":1},{"ts":1791819900000,"open":"2527.72","high":"2531.62","low":"2526.72","close":"2528.91","volume":"83091.99","vol_ccy":"8309.199","vol_ccy_quote":"21017107.0638","confirm":1},{"ts":1791820800000,"open":"2528.91","high":"2533.86","low":"2528.59","close":"2529.74","volume":"151896.18","vol_ccy":"15189.618","vol_ccy_quote":"38460418.36686","confirm":1},{"ts":1791821700000,"open":"2529.74","high":"2533.35","low":"2528","close":"2528","volume":"88462.71","vol_ccy":"8846.271","vol_ccy_quote":"22388287.14683","confirm":1},{"ts":1791822600000,"open":"2528","high":"2531.91","low":"2525.59","close":"2527.21","volume":"113424.4","vol_ccy":"11342.44","vol_ccy_quote":"28682363.04949","confirm":1},{"ts":1791823500000,"open":"2527.21","high":"2527.21","low":"2508.87","close":"2512.86","volume":"484521.52","vol_ccy":"48452.152","vol_ccy_quote":"121917435.91339","confirm":1},{"ts":1791824400000,"open":"2512.86","high":"2517.5","low":"2510.65","close":"2517.5","volume":"193490.81","vol_ccy":"19349.081","vol_ccy_quote":"48659851.19348","confirm":1},{"ts":1791825300000,"open":"2517.5","high":"2517.88","low":"2507","close":"2508.03","volume":"270395.23","vol_ccy":"27039.523","vol_ccy_quote":"67924503.25041","confirm":1},{"ts":1791826200000,"open":"2508.03","high":"2508.69","low":"2502.25","close":"2505.64","volume":"372296.68","vol_ccy":"37229.668","vol_ccy_quote":"93297530.93309","confirm":1},{"ts":1791827100000,"open":"2505.64","high":"2511.95","low":"2504.02","close":"2511","volume":"201953.4","vol_ccy":"20195.34","vol_ccy_quote":"50668721.46484","confirm":1},{"ts":1791828000000,"open":"2511","high":"2513.95","low":"2509.31","close":"2513.06","volume":"97725.25","vol_ccy":"9772.525","vol_ccy_quote":"24547132.19873","confirm":1},{"ts":1791828900000,"open":"2513.06","high":"2513.49","low":"2511","close":"2512.06","volume":"68778.14","vol_ccy":"6877.814","vol_ccy_quote":"17277351.46447","confirm":1},{"ts":1791829800000,"open":"2512.05","high":"2514","low":"2511.32","close":"2512.57","volume":"52099.23","vol_ccy":"5209.923","vol_ccy_quote":"13089660.68313","confirm":1},{"ts":1791830700000,"open":"2512.57","high":"2513.05","low":"2507.4","close":"2513.05","volume":"80088.56","vol_ccy":"8008.856","vol_ccy_quote":"20102194.39558","confirm":1},{"ts":1791831600000,"open":"2513.05","high":"2516.49","low":"2509.28","close":"2509.63","volume":"140299.59","vol_ccy":"14029.959","vol_ccy_quote":"35271213.2661","confirm":1},{"ts":1791832500000,"open":"2509.63","high":"2519.2","low":"2506.71","close":"2518.65","volume":"141628.96","vol_ccy":"14162.896","vol_ccy_quote":"35615084.81964","confirm":1},{"ts":1791833400000,"open":"2518.64","high":"2519.97","low":"2516.37","close":"2517.76","volume":"82422.96","vol_ccy":"8242.296","vol_ccy_quote":"20757514.77046","confirm":1},{"ts":1791834300000,"open":"2517.76","high":"2521.89","low":"2515.92","close":"2520.34","volume":"140359.65","vol_ccy":"14035.965","vol_ccy_quote":"35367071.9135","confirm":1},{"ts":1791835200000,"open":"2520.33","high":"2526.28","low":"2520.33","close":"2521.91","volume":"195580.91","vol_ccy":"19558.091","vol_ccy_quote":"49351649.6885","confirm":1},{"ts":1791836100000,"open":"2521.91","high":"2525","low":"2521.76","close":"2523.86","volume":"55940.79","vol_ccy":"5594.079","vol_ccy_quote":"14115434.90476","confirm":1},{"ts":1791837000000,"open":"2523.87","high":"2524.61","low":"2521.13","close":"2522.3","volume":"37446.61","vol_ccy":"3744.661","vol_ccy_quote":"9445251.07302","confirm":1},{"ts":1791837900000,"open":"2522.29","high":"2524.88","low":"2517.79","close":"2518","volume":"92705.84","vol_ccy":"9270.584","vol_ccy_quote":"23363514.62684","confirm":1},{"ts":1791838800000,"open":"2518.02","high":"2518.02","low":"2508.73","close":"2510.86","volume":"229947.26","vol_ccy":"22994.726","vol_ccy_quote":"57775932.49017","confirm":1},{"ts":1791839700000,"open":"2510.86","high":"2514.64","low":"2510","close":"2513.48","volume":"66009.14","vol_ccy":"6600.914","vol_ccy_quote":"16587977.28717","confirm":1},{"ts":1791840600000,"open":"2513.48","high":"2514.06","low":"2486.6","close":"2498.39","volume":"574855.34","vol_ccy":"57485.534","vol_ccy_quote":"143552966.86069","confirm":1},{"ts":1791841500000,"open":"2498.3","high":"2498.3","low":"2481.66","close":"2489.65","volume":"551800.64","vol_ccy":"55180.064","vol_ccy_quote":"137322155.53065","confirm":1},{"ts":1791842400000,"open":"2489.66","high":"2497.25","low":"2488.01","close":"2494.87","volume":"171253.01","vol_ccy":"17125.301","vol_ccy_quote":"42702598.36569","confirm":1},{"ts":1791843300000,"open":"2494.88","high":"2495.1","low":"2486.38","close":"2488.78","volume":"177707.24","vol_ccy":"17770.724","vol_ccy_quote":"44227951.51423","confirm":1},{"ts":1791844200000,"open":"2488.78","high":"2490.87","low":"2478.68","close":"2486.68","volume":"279616.13","vol_ccy":"27961.613","vol_ccy_quote":"69490540.46843","confirm":1},{"ts":1791845100000,"open":"2486.67","high":"2486.68","low":"2463.26","close":"2465.06","volume":"608902.26","vol_ccy":"60890.226","vol_ccy_quote":"150684578.11827","confirm":1},{"ts":1791846000000,"open":"2465.06","high":"2470.1","low":"2448.35","close":"2461.53","volume":"1218560.29","vol_ccy":"121856.029","vol_ccy_quote":"299664099.39346","confirm":1},{"ts":1791846900000,"open":"2461.53","high":"2466.41","low":"2455.55","close":"2459.12","volume":"238422.73","vol_ccy":"23842.273","vol_ccy_quote":"58690318.71356","confirm":1},{"ts":1791847800000,"open":"2459.12","high":"2460.83","low":"2442.37","close":"2449.6","volume":"586634.3","vol_ccy":"58663.43","vol_ccy_quote":"143655427.26444","confirm":1},{"ts":1791848700000,"open":"2449.59","high":"2450.47","low":"2441.7","close":"2446","volume":"279436.26","vol_ccy":"27943.626","vol_ccy_quote":"68362561.06697","confirm":1},{"ts":1791849600000,"open":"2446","high":"2449.94","low":"2411.98","close":"2430.17","volume":"1706643.27","vol_ccy":"170664.327","vol_ccy_quote":"414289585.45192","confirm":1},{"ts":1791850500000,"open":"2430.18","high":"2433.33","low":"2418.36","close":"2424.41","volume":"440513.04","vol_ccy":"44051.304","vol_ccy_quote":"106811042.58816","confirm":1},{"ts":1791851400000,"open":"2424.41","high":"2434.13","low":"2416.61","close":"2424.22","volume":"593373.1","vol_ccy":"59337.31","vol_ccy_quote":"143944836.44404","confirm":1},{"ts":1791852300000,"open":"2424.21","high":"2425","low":"2407.5","close":"2420.79","volume":"853191.77","vol_ccy":"85319.177","vol_ccy_quote":"206250183.90845","confirm":1},{"ts":1791853200000,"open":"2420.8","high":"2436.87","low":"2420.75","close":"2436.12","volume":"629506.05","vol_ccy":"62950.605","vol_ccy_quote":"153021140.29575","confirm":1},{"ts":1791854100000,"open":"2436.12","high":"2455","low":"2434.65","close":"2451.81","volume":"997403.6","vol_ccy":"99740.36","vol_ccy_quote":"244101391.74195","confirm":1},{"ts":1791855000000,"open":"2451.81","high":"2458.95","low":"2449.87","close":"2458.81","volume":"522799.5","vol_ccy":"52279.95","vol_ccy_quote":"128393243.34491","confirm":1},{"ts":1791855900000,"open":"2458.81","high":"2465.54","low":"2455.91","close":"2463.07","volume":"414431.73","vol_ccy":"41443.173","vol_ccy_quote":"102002245.64124","confirm":1},{"ts":1791856800000,"open":"2463.08","high":"2479.88","low":"2461.63","close":"2476.76","volume":"613455.33","vol_ccy":"61345.533","vol_ccy_quote":"151585431.12715","confirm":1},{"ts":1791857700000,"open":"2476.76","high":"2486.23","low":"2473.78","close":"2480.4","volume":"571046.21","vol_ccy":"57104.621","vol_ccy_quote":"141600966.39388","confirm":1},{"ts":1791858600000,"open":"2480.39","high":"2486.76","low":"2476.92","close":"2483.63","volume":"267593.94","vol_ccy":"26759.394","vol_ccy_quote":"66402440.40787","confirm":1},{"ts":1791859500000,"open":"2483.62","high":"2496.96","low":"2481.25","close":"2490.01","volume":"470868.76","vol_ccy":"47086.876","vol_ccy_quote":"117221600.57962","confirm":1},{"ts":1791860400000,"open":"2490","high":"2494","low":"2486.71","close":"2488.69","volume":"255092.88","vol_ccy":"25509.288","vol_ccy_quote":"63516818.74864","confirm":1},{"ts":1791861300000,"open":"2488.7","high":"2496.34","low":"2485.34","close":"2494.91","volume":"267335.86","vol_ccy":"26733.586","vol_ccy_quote":"66577457.70867","confirm":1},{"ts":1791862200000,"open":"2494.91","high":"2513.71","low":"2494","close":"2502.78","volume":"1131365.21","vol_ccy":"113136.521","vol_ccy_quote":"283396184.21469","confirm":1},{"ts":1791863100000,"open":"2502.79","high":"2508.06","low":"2501.19","close":"2507.77","volume":"292650.53","vol_ccy":"29265.053","vol_ccy_quote":"73319557.51307","confirm":1},{"ts":1791864000000,"open":"2507.76","high":"2511.22","low":"2506.42","close":"2508.59","volume":"198232.38","vol_ccy":"19823.238","vol_ccy_quote":"49735612.13233","confirm":1},{"ts":1791864900000,"open":"2508.6","high":"2514.87","low":"2505.69","close":"2510.77","volume":"211216.53","vol_ccy":"21121.653","vol_ccy_quote":"53031879.40348","confirm":1},{"ts":1791865800000,"open":"2510.77","high":"2517.75","low":"2510.18","close":"2514.54","volume":"291651.49","vol_ccy":"29165.149","vol_ccy_quote":"73369812.37593","confirm":1},{"ts":1791866700000,"open":"2514.53","high":"2519.99","low":"2513.65","close":"2516.71","volume":"163450.27","vol_ccy":"16345.027","vol_ccy_quote":"41144813.77756","confirm":1},{"ts":1791867600000,"open":"2516.71","high":"2524.75","low":"2511.95","close":"2523.28","volume":"476292.72","vol_ccy":"47629.272","vol_ccy_quote":"119959752.62372","confirm":1},{"ts":1791868500000,"open":"2523.27","high":"2537.8","low":"2519.9","close":"2527.8","volume":"793822.4","vol_ccy":"79382.24","vol_ccy_quote":"200759775.79038","confirm":1},{"ts":1791869400000,"open":"2527.8","high":"2528.21","low":"2523.79","close":"2524.51","volume":"303779.09","vol_ccy":"30377.909","vol_ccy_quote":"76713391.8857","confirm":1},{"ts":1791870300000,"open":"2524.51","high":"2531.22","low":"2523.91","close":"2530.37","volume":"222149.14","vol_ccy":"22214.914","vol_ccy_quote":"56168135.15941","confirm":1},{"ts":1791871200000,"open":"2530.36","high":"2530.36","low":"2527.15","close":"2527.79","volume":"179441.4","vol_ccy":"17944.14","vol_ccy_quote":"45374664.62601","confirm":1},{"ts":1791872100000,"open":"2527.79","high":"2533.6","low":"2525.44","close":"2531.89","volume":"223025.97","vol_ccy":"22302.597","vol_ccy_quote":"56415058.2175","confirm":1},{"ts":1791873000000,"open":"2531.88","high":"2534.48","low":"2530.02","close":"2532.1","volume":"140837.92","vol_ccy":"14083.792","vol_ccy_quote":"35667605.15735","confirm":1},{"ts":1791873900000,"open":"2532.1","high":"2535.99","low":"2532.07","close":"2533.11","volume":"117082.67","vol_ccy":"11708.267","vol_ccy_quote":"29673080.15674","confirm":1},{"ts":1791874800000,"open":"2533.11","high":"2534.42","low":"2526.74","close":"2528.96","volume":"239910.28","vol_ccy":"23991.028","vol_ccy_quote":"60674174.14196","confirm":1},{"ts":1791875700000,"open":"2528.97","high":"2533.36","low":"2523.85","close":"2525.29","volume":"256712.85","vol_ccy":"25671.285","vol_ccy_quote":"64878306.02054","confirm":1},{"ts":1791876600000,"open":"2525.29","high":"2537.46","low":"2525.29","close":"2529.16","volume":"346548.93","vol_ccy":"34654.893","vol_ccy_quote":"87767401.25716","confirm":1},{"ts":1791877500000,"open":"2529.17","high":"2534.85","low":"2527.6","close":"2527.95","volume":"196928.08","vol_ccy":"19692.808","vol_ccy_quote":"49860000.82255","confirm":1},{"ts":1791878400000,"open":"2527.94","high":"2536.56","low":"2524.42","close":"2536.3","volume":"216146.52","vol_ccy":"21614.652","vol_ccy_quote":"54677777.58606","confirm":1},{"ts":1791879300000,"open":"2536.3","high":"2536.3","low":"2529.54","close":"2531.56","volume":"167272.81","vol_ccy":"16727.281","vol_ccy_quote":"42343102.8174","confirm":1},{"ts":1791880200000,"open":"2531.57","high":"2533.33","low":"2526.09","close":"2527","volume":"165196.45","vol_ccy":"16519.645","vol_ccy_quote":"41776104.98846","confirm":1},{"ts":1791881100000,"open":"2527","high":"2527.44","low":"2516.88","close":"2516.88","volume":"457916.39","vol_ccy":"45791.639","vol_ccy_quote":"115463257.06661","confirm":1},{"ts":1791882000000,"open":"2516.88","high":"2516.89","low":"2505","close":"2512.12","volume":"718349.01","vol_ccy":"71834.901","vol_ccy_quote":"180394662.39688","confirm":1},{"ts":1791882900000,"open":"2512.13","high":"2513.33","low":"2505.64","close":"2505.89","volume":"178250.27","vol_ccy":"17825.027","vol_ccy_quote":"44727249.83016","confirm":1},{"ts":1791883800000,"open":"2505.89","high":"2515.36","low":"2503.14","close":"2509.62","volume":"435134.79","vol_ccy":"43513.479","vol_ccy_quote":"109185319.76682","confirm":1},{"ts":1791884700000,"open":"2509.62","high":"2513.79","low":"2504.64","close":"2513.5","volume":"179028.25","vol_ccy":"17902.825","vol_ccy_quote":"44933061.42276","confirm":1},{"ts":1791885600000,"open":"2513.5","high":"2514.64","low":"2507.81","close":"2508.38","volume":"151876.36","vol_ccy":"15187.636","vol_ccy_quote":"38151694.37513","confirm":1},{"ts":1791886500000,"open":"2508.37","high":"2510.5","low":"2502.75","close":"2502.75","volume":"185688.04","vol_ccy":"18568.804","vol_ccy_quote":"46534403.8975","confirm":1},{"ts":1791887400000,"open":"2502.75","high":"2503.31","low":"2489.92","close":"2492.66","volume":"587204.59","vol_ccy":"58720.459","vol_ccy_quote":"146618344.82853","confirm":1},{"ts":1791888300000,"open":"2492.66","high":"2498","low":"2492","close":"2497.79","volume":"228458.46","vol_ccy":"22845.846","vol_ccy_quote":"56999538.45204","confirm":1},{"ts":1791889200000,"open":"2497.79","high":"2497.79","low":"2490.87","close":"2492.26","volume":"175743.26","vol_ccy":"17574.326","vol_ccy_quote":"43821987.92499","confirm":1},{"ts":1791890100000,"open":"2492.27","high":"2524.51","low":"2487.35","close":"2504.46","volume":"1194215.05","vol_ccy":"119421.505","vol_ccy_quote":"299435743.71879","confirm":1},{"ts":1791891000000,"open":"2504.46","high":"2513.33","low":"2502.31","close":"2507.08","volume":"320189.19","vol_ccy":"32018.919","vol_ccy_quote":"80282506.89944","confirm":1},{"ts":1791891900000,"open":"2507.08","high":"2507.19","low":"2496.35","close":"2499.49","volume":"281672.69","vol_ccy":"28167.269","vol_ccy_quote":"70428245.49961","confirm":1},{"ts":1791892800000,"open":"2499.49","high":"2500.69","low":"2495.36","close":"2497.38","volume":"227212.6","vol_ccy":"22721.26","vol_ccy_quote":"56765395.98592","confirm":1},{"ts":1791893700000,"open":"2497.38","high":"2504.65","low":"2492.12","close":"2502.54","volume":"406125.43","vol_ccy":"40612.543","vol_ccy_quote":"101417500.45433","confirm":1},{"ts":1791894600000,"open":"2502.54","high":"2506.07","low":"2498.07","close":"2498.07","volume":"230912.59","vol_ccy":"23091.259","vol_ccy_quote":"57797811.9186","confirm":1},{"ts":1791895500000,"open":"2498.08","high":"2505.4","low":"2496.01","close":"2504.39","volume":"167034.02","vol_ccy":"16703.402","vol_ccy_quote":"41786248.52958","confirm":1},{"ts":1791896400000,"open":"2504.39","high":"2504.83","low":"2496.71","close":"2500.71","volume":"104480.18","vol_ccy":"10448.018","vol_ccy_quote":"26121700.40339","confirm":1},{"ts":1791897300000,"open":"2500.7","high":"2511","low":"2499.64","close":"2509.56","volume":"276737.32","vol_ccy":"27673.732","vol_ccy_quote":"69372769.35774","confirm":1},{"ts":1791898200000,"open":"2509.56","high":"2521.09","low":"2504.12","close":"2507.31","volume":"719513.91","vol_ccy":"71951.391","vol_ccy_quote":"180746335.91775","confirm":1},{"ts":1791899100000,"open":"2507.31","high":"2512.87","low":"2499.6","close":"2502.02","volume":"343052.51","vol_ccy":"34305.251","vol_ccy_quote":"85959325.64446","confirm":1},{"ts":1791900000000,"open":"2502.01","high":"2527.72","low":"2500.26","close":"2519.36","volume":"661976.05","vol_ccy":"66197.605","vol_ccy_quote":"166564649.79215","confirm":1},{"ts":1791900900000,"open":"2519.36","high":"2526.54","low":"2514","close":"2519.69","volume":"305432.15","vol_ccy":"30543.215","vol_ccy_quote":"76970019.23892","confirm":1},{"ts":1791901800000,"open":"2519.7","high":"2525.5","low":"2515.5","close":"2523.53","volume":"194140.17","vol_ccy":"19414.017","vol_ccy_quote":"48940606.63211","confirm":1},{"ts":1791902700000,"open":"2523.54","high":"2527.73","low":"2515.29","close":"2516.4","volume":"311957.53","vol_ccy":"31195.753","vol_ccy_quote":"78699720.59448","confirm":1},{"ts":1791903600000,"open":"2516.4","high":"2521.2","low":"2512.24","close":"2518.45","volume":"253227.98","vol_ccy":"25322.798","vol_ccy_quote":"63715091.64212","confirm":1},{"ts":1791904500000,"open":"2518.45","high":"2522.05","low":"2510.42","close":"2513.48","volume":"180203.31","vol_ccy":"18020.331","vol_ccy_quote":"45340075.91644","confirm":1},{"ts":1791905400000,"open":"2513.48","high":"2516.79","low":"2506.5","close":"2507.5","volume":"241355.71","vol_ccy":"24135.571","vol_ccy_quote":"60589680.01644","confirm":1},{"ts":1791906300000,"open":"2507.5","high":"2515.68","low":"2503.12","close":"2515.38","volume":"288453.53","vol_ccy":"28845.353","vol_ccy_quote":"72368783.55452","confirm":1},{"ts":1791907200000,"open":"2515.39","high":"2521.82","low":"2515.37","close":"2517.99","volume":"231315.47","vol_ccy":"23131.547","vol_ccy_quote":"58269909.32976","confirm":1},{"ts":1791908100000,"open":"2517.99","high":"2522.2","low":"2516.44","close":"2516.67","volume":"94220.1","vol_ccy":"9422.01","vol_ccy_quote":"23735611.20868","confirm":1},{"ts":1791909000000,"open":"2516.68","high":"2518.63","low":"2513","close":"2515.13","volume":"134509.98","vol_ccy":"13450.998","vol_ccy_quote":"33830596.0893","confirm":1},{"ts":1791909900000,"open":"2515.14","high":"2518.37","low":"2511.6","close":"2511.76","volume":"128362.63","vol_ccy":"12836.263","vol_ccy_quote":"32275012.12543","confirm":1},{"ts":1791910800000,"open":"2511.77","high":"2511.77","low":"2504.01","close":"2505.52","volume":"199312.32","vol_ccy":"19931.232","vol_ccy_quote":"49975835.66229","confirm":1},{"ts":1791911700000,"open":"2505.52","high":"2509.62","low":"2505.3","close":"2506.79","volume":"107812.26","vol_ccy":"10781.226","vol_ccy_quote":"27038393.51464","confirm":1},{"ts":1791912600000,"open":"2506.78","high":"2506.99","low":"2503.36","close":"2504","volume":"113150.41","vol_ccy":"11315.041","vol_ccy_quote":"28342184.16793","confirm":1},{"ts":1791913500000,"open":"2504","high":"2504","low":"2494.07","close":"2500.08","volume":"293804.67","vol_ccy":"29380.467","vol_ccy_quote":"73401999.18671","confirm":1},{"ts":1791914400000,"open":"2500.09","high":"2512.22","low":"2499.19","close":"2505.33","volume":"288905.21","vol_ccy":"28890.521","vol_ccy_quote":"72406563.57308","confirm":1},{"ts":1791915300000,"open":"2505.32","high":"2506.37","low":"2501.79","close":"2502.59","volume":"110514.51","vol_ccy":"11051.451","vol_ccy_quote":"27670734.08349","confirm":1},{"ts":1791916200000,"open":"2502.59","high":"2506.23","low":"2499.69","close":"2506.11","volume":"111727.79","vol_ccy":"11172.779","vol_ccy_quote":"27962226.18073","confirm":1},{"ts":1791917100000,"open":"2506.11","high":"2510.99","low":"2504.88","close":"2508.67","volume":"148217.77","vol_ccy":"14821.777","vol_ccy_quote":"37180388.28187","confirm":1},{"ts":1791918000000,"open":"2508.67","high":"2513.8","low":"2508.41","close":"2508.83","volume":"134101.87","vol_ccy":"13410.187","vol_ccy_quote":"33670068.34265","confirm":1},{"ts":1791918900000,"open":"2508.83","high":"2510.91","low":"2506.76","close":"2509.85","volume":"99810.49","vol_ccy":"9981.049","vol_ccy_quote":"25047783.86958","confirm":1},{"ts":1791919800000,"open":"2509.86","high":"2510.78","low":"2503.51","close":"2503.73","volume":"54362.85","vol_ccy":"5436.285","vol_ccy_quote":"13629404.56516","confirm":1},{"ts":1791920700000,"open":"2503.72","high":"2509.11","low":"2502","close":"2507.44","volume":"81334.87","vol_ccy":"8133.487","vol_ccy_quote":"20377091.77453","confirm":1},{"ts":1791921600000,"open":"2507.45","high":"2511.71","low":"2505.91","close":"2508.57","volume":"85358.47","vol_ccy":"8535.847","vol_ccy_quote":"21414986.0983","confirm":1},{"ts":1791922500000,"open":"2508.57","high":"2509.24","low":"2505.14","close":"2506.81","volume":"51497.99","vol_ccy":"5149.799","vol_ccy_quote":"12909577.49106","confirm":1},{"ts":1791923400000,"open":"2506.8","high":"2511.43","low":"2505","close":"2509.82","volume":"55946.36","vol_ccy":"5594.636","vol_ccy_quote":"14033475.26348","confirm":1},{"ts":1791924300000,"open":"2509.83","high":"2511.6","low":"2509.17","close":"2509.78","volume":"38176.81","vol_ccy":"3817.681","vol_ccy_quote":"9584910.73457","confirm":1},{"ts":1791925200000,"open":"2509.78","high":"2510.39","low":"2508.08","close":"2508.24","volume":"39178.3","vol_ccy":"3917.83","vol_ccy_quote":"9831216.40306","confirm":1},{"ts":1791926100000,"open":"2508.25","high":"2510.13","low":"2505.58","close":"2508.15","volume":"50232.31","vol_ccy":"5023.231","vol_ccy_quote":"12596770.30236","confirm":1},{"ts":1791927000000,"open":"2508.15","high":"2512.6","low":"2506.66","close":"2510.01","volume":"52636.47","vol_ccy":"5263.647","vol_ccy_quote":"13211916.84088","confirm":1},{"ts":1791927900000,"open":"2510.01","high":"2512.33","low":"2508.9","close":"2510.9","volume":"52362.69","vol_ccy":"5236.269","vol_ccy_quote":"13146511.58833","confirm":1},{"ts":1791928800000,"open":"2510.89","high":"2511.99","low":"2507.13","close":"2509.37","volume":"51615.12","vol_ccy":"5161.512","vol_ccy_quote":"12949250.07625","confirm":1},{"ts":1791929700000,"open":"2509.37","high":"2510.2","low":"2506.52","close":"2509.47","volume":"22413.11","vol_ccy":"2241.311","vol_ccy_quote":"5622248.51437","confirm":1},{"ts":1791930600000,"open":"2509.47","high":"2514.72","low":"2509.47","close":"2511.15","volume":"106700.16","vol_ccy":"10670.016","vol_ccy_quote":"26807880.21767","confirm":1},{"ts":1791931500000,"open":"2511.15","high":"2512.48","low":"2509.64","close":"2510.06","volume":"34531.64","vol_ccy":"3453.164","vol_ccy_quote":"8670204.66344","confirm":1},{"ts":1791932400000,"open":"2510.06","high":"2510.06","low":"2498.06","close":"2500.61","volume":"219735.49","vol_ccy":"21973.549","vol_ccy_quote":"54979066.82375","confirm":1},{"ts":1791933300000,"open":"2500.61","high":"2501.41","low":"2496.11","close":"2496.46","volume":"125219.61","vol_ccy":"12521.961","vol_ccy_quote":"31281365.71835","confirm":1},{"ts":1791934200000,"open":"2496.47","high":"2501.07","low":"2496.46","close":"2500.44","volume":"74311.49","vol_ccy":"7431.149","vol_ccy_quote":"18570826.49655","confirm":1},{"ts":1791935100000,"open":"2500.43","high":"2500.64","low":"2496.49","close":"2497.04","volume":"89546.64","vol_ccy":"8954.664","vol_ccy_quote":"22371723.83558","confirm":1},{"ts":1791936000000,"open":"2497.03","high":"2506.95","low":"2497.03","close":"2505.47","volume":"171793.69","vol_ccy":"17179.369","vol_ccy_quote":"43001958.98665","confirm":1},{"ts":1791936900000,"open":"2505.47","high":"2511.05","low":"2505.07","close":"2511.05","volume":"110033.44","vol_ccy":"11003.344","vol_ccy_quote":"27599021.00624","confirm":1},{"ts":1791937800000,"open":"2511.05","high":"2519.59","low":"2510.2","close":"2516.17","volume":"290121.77","vol_ccy":"29012.177","vol_ccy_quote":"72975344.36035","confirm":1},{"ts":1791938700000,"open":"2516.17","high":"2518.8","low":"2505.46","close":"2507","volume":"195831.49","vol_ccy":"19583.149","vol_ccy_quote":"49152297.35596","confirm":1},{"ts":1791939600000,"open":"2507","high":"2507.54","low":"2501.48","close":"2504.3","volume":"141525.37","vol_ccy":"14152.537","vol_ccy_quote":"35435858.91028","confirm":1},{"ts":1791940500000,"open":"2504.3","high":"2506.37","low":"2499.15","close":"2504.02","volume":"128631.77","vol_ccy":"12863.177","vol_ccy_quote":"32193537.75344","confirm":1},{"ts":1791941400000,"open":"2504.02","high":"2505.7","low":"2497.65","close":"2504.44","volume":"172160.84","vol_ccy":"17216.084","vol_ccy_quote":"43068350.64119","confirm":1},{"ts":1791942300000,"open":"2504.44","high":"2510.73","low":"2503.05","close":"2505.35","volume":"144031.8","vol_ccy":"14403.18","vol_ccy_quote":"36106664.71482","confirm":1},{"ts":1791943200000,"open":"2505.35","high":"2510","low":"2504.08","close":"2505.84","volume":"63828.32","vol_ccy":"6382.832","vol_ccy_quote":"16002472.63238","confirm":1},{"ts":1791944100000,"open":"2505.83","high":"2508.56","low":"2502.68","close":"2504.02","volume":"56670.19","vol_ccy":"5667.019","vol_ccy_quote":"14200479.88635","confirm":1},{"ts":1791945000000,"open":"2504.01","high":"2506.51","low":"2499.71","close":"2505.99","volume":"102304.36","vol_ccy":"10230.436","vol_ccy_quote":"25602596.28644","confirm":1},{"ts":1791945900000,"open":"2505.99","high":"2515.71","low":"2505.99","close":"2513.05","volume":"199356.69","vol_ccy":"19935.669","vol_ccy_quote":"50053309.09362","confirm":1},{"ts":1791946800000,"open":"2513.04","high":"2513.89","low":"2510.27","close":"2512.78","volume":"124859.13","vol_ccy":"12485.913","vol_ccy_quote":"31369136.50356","confirm":1},{"ts":1791947700000,"open":"2512.79","high":"2513.94","low":"2509.74","close":"2513.5","volume":"86460.66","vol_ccy":"8646.066","vol_ccy_quote":"21720454.06043","confirm":1},{"ts":1791948600000,"open":"2513.5","high":"2521.58","low":"2513.49","close":"2517.91","volume":"304920.91","vol_ccy":"30492.091","vol_ccy_quote":"76796909.2722","confirm":1},{"ts":1791949500000,"open":"2517.91","high":"2518.5","low":"2512.24","close":"2512.54","volume":"96828.92","vol_ccy":"9682.892","vol_ccy_quote":"24355674.90048","confirm":1},{"ts":1791950400000,"open":"2512.54","high":"2512.94","low":"2507.41","close":"2510.71","volume":"152315.28","vol_ccy":"15231.528","vol_ccy_quote":"38238762.19585","confirm":1},{"ts":1791951300000,"open":"2510.71","high":"2512.96","low":"2506.35","close":"2512.48","volume":"71217.72","vol_ccy":"7121.772","vol_ccy_quote":"17870617.39539","confirm":1},{"ts":1791952200000,"open":"2512.49","high":"2516.9","low":"2512.48","close":"2514.67","volume":"129744.96","vol_ccy":"12974.496","vol_ccy_quote":"32639861.15289","confirm":1},{"ts":1791953100000,"open":"2514.67","high":"2515.22","low":"2512.74","close":"2513.76","volume":"49097.21","vol_ccy":"4909.721","vol_ccy_quote":"12342465.77293","confirm":1},{"ts":1791954000000,"open":"2513.75","high":"2513.85","low":"2502.41","close":"2506.53","volume":"263466.59","vol_ccy":"26346.659","vol_ccy_quote":"66010897.77545","confirm":1},{"ts":1791954900000,"open":"2506.53","high":"2509.38","low":"2503.51","close":"2507.79","volume":"122534.23","vol_ccy":"12253.423","vol_ccy_quote":"30715790.25792","confirm":1},{"ts":1791955800000,"open":"2507.79","high":"2509","low":"2502.99","close":"2504.4","volume":"124336.08","vol_ccy":"12433.608","vol_ccy_quote":"31145138.02494","confirm":1},{"ts":1791956700000,"open":"2504.39","high":"2506.35","low":"2499","close":"2502.7","volume":"199773.9","vol_ccy":"19977.39","vol_ccy_quote":"49977653.47835","confirm":1},{"ts":1791957600000,"open":"2502.69","high":"2507.73","low":"2498.72","close":"2507.49","volume":"181646.76","vol_ccy":"18164.676","vol_ccy_quote":"45464518.15223","confirm":1},{"ts":1791958500000,"open":"2507.5","high":"2509.11","low":"2503.4","close":"2503.74","volume":"79304.73","vol_ccy":"7930.473","vol_ccy_quote":"19875550.93128","confirm":1},{"ts":1791959400000,"open":"2503.73","high":"2505.99","low":"2502.64","close":"2505.99","volume":"48431.38","vol_ccy":"4843.138","vol_ccy_quote":"12126724.91084","confirm":1},{"ts":1791960300000,"open":"2506","high":"2506.1","low":"2503.36","close":"2504.01","volume":"36915.23","vol_ccy":"3691.523","vol_ccy_quote":"9245446.49727","confirm":1},{"ts":1791961200000,"open":"2504","high":"2508.85","low":"2501.6","close":"2505.72","volume":"88577.8","vol_ccy":"8857.78","vol_ccy_quote":"22197430.74422","confirm":1},{"ts":1791962100000,"open":"2505.71","high":"2506.64","low":"2503","close":"2505.81","volume":"59176.69","vol_ccy":"5917.669","vol_ccy_quote":"14820848.22801","confirm":1},{"ts":1791963000000,"open":"2505.81","high":"2507.7","low":"2503.41","close":"2505.09","volume":"106684.77","vol_ccy":"10668.477","vol_ccy_quote":"26731167.9994","confirm":1},{"ts":1791963900000,"open":"2505.1","high":"2511.37","low":"2504.74","close":"2510.13","volume":"115720.71","vol_ccy":"11572.071","vol_ccy_quote":"29032195.64746","confirm":1},{"ts":1791964800000,"open":"2510.12","high":"2529.88","low":"2509.52","close":"2520.46","volume":"736247.09","vol_ccy":"73624.709","vol_ccy_quote":"185564862.50582","confirm":1},{"ts":1791965700000,"open":"2520.46","high":"2522.79","low":"2512.84","close":"2515.27","volume":"281773.12","vol_ccy":"28177.312","vol_ccy_quote":"70933884.36187","confirm":1},{"ts":1791966600000,"open":"2515.27","high":"2516.5","low":"2502.59","close":"2506.35","volume":"376642.39","vol_ccy":"37664.239","vol_ccy_quote":"94474671.02585","confirm":1},{"ts":1791967500000,"open":"2506.36","high":"2509.45","low":"2503.6","close":"2504.61","volume":"186671.78","vol_ccy":"18667.178","vol_ccy_quote":"46786980.21784","confirm":1},{"ts":1791968400000,"open":"2504.6","high":"2507.92","low":"2503.68","close":"2505.62","volume":"122828.52","vol_ccy":"12282.852","vol_ccy_quote":"30776841.32843","confirm":1},{"ts":1791969300000,"open":"2505.62","high":"2506.12","low":"2498.01","close":"2499.34","volume":"296918.98","vol_ccy":"29691.898","vol_ccy_quote":"74265123.32686","confirm":1},{"ts":1791970200000,"open":"2499.35","high":"2501.85","low":"2495.81","close":"2498.81","volume":"253401.99","vol_ccy":"25340.199","vol_ccy_quote":"63323292.94085","confirm":1},{"ts":1791971100000,"open":"2498.81","high":"2498.91","low":"2492.82","close":"2495.72","volume":"316090.94","vol_ccy":"31609.094","vol_ccy_quote":"78882841.2113","confirm":1},{"ts":1791972000000,"open":"2495.73","high":"2496.31","low":"2475.23","close":"2495","volume":"1119777.93","vol_ccy":"111977.793","vol_ccy_quote":"278350795.89676","confirm":1},{"ts":1791972900000,"open":"2494.99","high":"2502.13","low":"2494.99","close":"2498.59","volume":"357821.39","vol_ccy":"35782.139","vol_ccy_quote":"89416964.76651","confirm":1},{"ts":1791973800000,"open":"2498.6","high":"2504.2","low":"2498.59","close":"2501.55","volume":"194572.67","vol_ccy":"19457.267","vol_ccy_quote":"48686133.96303","confirm":1},{"ts":1791974700000,"open":"2501.54","high":"2506.4","low":"2501.15","close":"2506.4","volume":"106043.45","vol_ccy":"10604.345","vol_ccy_quote":"26552313.37461","confirm":1},{"ts":1791975600000,"open":"2506.4","high":"2506.66","low":"2499.16","close":"2503.69","volume":"143574.7","vol_ccy":"14357.47","vol_ccy_quote":"35926614.25054","confirm":1},{"ts":1791976500000,"open":"2503.69","high":"2506.15","low":"2499.65","close":"2500.36","volume":"121707.16","vol_ccy":"12170.716","vol_ccy_quote":"30465600.70181","confirm":1},{"ts":1791977400000,"open":"2500.36","high":"2505.12","low":"2500.13","close":"2501.29","volume":"61738.4","vol_ccy":"6173.84","vol_ccy_quote":"15447552.02255","confirm":1},{"ts":1791978300000,"open":"2501.28","high":"2504","low":"2500.61","close":"2503.51","volume":"52851.63","vol_ccy":"5285.163","vol_ccy_quote":"13223925.95838","confirm":1},{"ts":1791979200000,"open":"2503.5","high":"2516.49","low":"2502.64","close":"2516.32","volume":"457761.52","vol_ccy":"45776.152","vol_ccy_quote":"114938740.04323","confirm":1},{"ts":1791980100000,"open":"2516.33","high":"2518.22","low":"2508.09","close":"2516.49","volume":"422513.77","vol_ccy":"42251.377","vol_ccy_quote":"106175283.26351","confirm":1},{"ts":1791981000000,"open":"2516.49","high":"2520","low":"2475.11","close":"2481.83","volume":"2727229.38","vol_ccy":"272722.938","vol_ccy_quote":"678684891.4419","confirm":1},{"ts":1791981900000,"open":"2481.83","high":"2488.5","low":"2472.44","close":"2475.26","volume":"701782.88","vol_ccy":"70178.288","vol_ccy_quote":"174047114.63057","confirm":1},{"ts":1791982800000,"open":"2475.26","high":"2481.75","low":"2462.8","close":"2464.37","volume":"877470.15","vol_ccy":"87747.015","vol_ccy_quote":"216842725.16341","confirm":1},{"ts":1791983700000,"open":"2464.37","high":"2470.79","low":"2452.88","close":"2470.57","volume":"945771.69","vol_ccy":"94577.169","vol_ccy_quote":"232874255.75642","confirm":1},{"ts":1791984600000,"open":"2470.57","high":"2486.44","low":"2470.33","close":"2480.17","volume":"762413.22","vol_ccy":"76241.322","vol_ccy_quote":"189110143.37916","confirm":1},{"ts":1791985500000,"open":"2480.17","high":"2481.74","low":"2450.17","close":"2451.23","volume":"964389.35","vol_ccy":"96438.935","vol_ccy_quote":"237888031.02893","confirm":1},{"ts":1791986400000,"open":"2451.23","high":"2456.4","low":"2432.06","close":"2435.56","volume":"1539917.6","vol_ccy":"153991.76","vol_ccy_quote":"376208512.59392","confirm":1},{"ts":1791987300000,"open":"2435.55","high":"2438.75","low":"2425.33","close":"2430.81","volume":"880750.15","vol_ccy":"88075.015","vol_ccy_quote":"214205264.05882","confirm":1},{"ts":1791988200000,"open":"2430.81","high":"2432.54","low":"2416","close":"2419.73","volume":"1019316.83","vol_ccy":"101931.683","vol_ccy_quote":"246894458.24489","confirm":1},{"ts":1791989100000,"open":"2419.73","high":"2434.32","low":"2418.5","close":"2433.61","volume":"709492.14","vol_ccy":"70949.214","vol_ccy_quote":"172014314.00747","confirm":1},{"ts":1791990000000,"open":"2433.6","high":"2434.24","low":"2420.16","close":"2429.09","volume":"503468.14","vol_ccy":"50346.814","vol_ccy_quote":"122220985.15","confirm":1},{"ts":1791990900000,"open":"2429.1","high":"2446.45","low":"2428.44","close":"2439.06","volume":"803604.13","vol_ccy":"80360.413","vol_ccy_quote":"195999173.40805","confirm":1},{"ts":1791991800000,"open":"2439.06","high":"2440.9","low":"2431.35","close":"2434","volume":"330754.48","vol_ccy":"33075.448","vol_ccy_quote":"80572822.7824","confirm":1},{"ts":1791992700000,"open":"2434","high":"2438.11","low":"2426.67","close":"2429.01","volume":"320096.6","vol_ccy":"32009.66","vol_ccy_quote":"77840506.22744","confirm":1},{"ts":1791993600000,"open":"2429.01","high":"2436.43","low":"2426.73","close":"2428","volume":"308181.15","vol_ccy":"30818.115","vol_ccy_quote":"74928781.91503","confirm":1},{"ts":1791994500000,"open":"2428","high":"2432.77","low":"2426.02","close":"2432.67","volume":"178400.99","vol_ccy":"17840.099","vol_ccy_quote":"43334883.46491","confirm":1},{"ts":1791995400000,"open":"2432.68","high":"2445.23","low":"2429.57","close":"2444.26","volume":"346406.21","vol_ccy":"34640.621","vol_ccy_quote":"84503793.56444","confirm":1},{"ts":1791996300000,"open":"2444.26","high":"2447.99","low":"2440.16","close":"2447.94","volume":"277534.77","vol_ccy":"27753.477","vol_ccy_quote":"67834690.83555","confirm":1},{"ts":1791997200000,"open":"2447.94","high":"2452.73","low":"2443.23","close":"2443.95","volume":"438693.54","vol_ccy":"43869.354","vol_ccy_quote":"107441049.89856","confirm":1},{"ts":1791998100000,"open":"2443.94","high":"2446.94","low":"2434.14","close":"2439.03","volume":"321868.62","vol_ccy":"32186.862","vol_ccy_quote":"78498745.39903","confirm":1},{"ts":1791999000000,"open":"2439.03","high":"2441.64","low":"2432.5","close":"2435.13","volume":"192266.52","vol_ccy":"19226.652","vol_ccy_quote":"46844951.40006","confirm":1},{"ts":1791999900000,"open":"2435.12","high":"2436","low":"2427.06","close":"2431.04","volume":"253402.82","vol_ccy":"25340.282","vol_ccy_quote":"61597518.95875","confirm":1},{"ts":1792000800000,"open":"2431.04","high":"2433.58","low":"2424.35","close":"2430","volume":"294587.94","vol_ccy":"29458.794","vol_ccy_quote":"71538092.64201","confirm":1},{"ts":1792001700000,"open":"2429.99","high":"2430.58","low":"2422.8","close":"2426.9","volume":"184873.6","vol_ccy":"18487.36","vol_ccy_quote":"44850113.82616","confirm":1},{"ts":1792002600000,"open":"2426.9","high":"2428.23","low":"2422.25","close":"2422.51","volume":"166092.84","vol_ccy":"16609.284","vol_ccy_quote":"40276393.71667","confirm":1},{"ts":1792003500000,"open":"2422.5","high":"2433.33","low":"2422.24","close":"2430.73","volume":"256827.76","vol_ccy":"25682.776","vol_ccy_quote":"62378777.82933","confirm":1},{"ts":1792004400000,"open":"2430.73","high":"2432.28","low":"2420.42","close":"2431.15","volume":"272909.42","vol_ccy":"27290.942","vol_ccy_quote":"66192588.71416","confirm":1},{"ts":1792005300000,"open":"2431.15","high":"2436.61","low":"2429.28","close":"2432.07","volume":"243984.12","vol_ccy":"24398.412","vol_ccy_quote":"59369475.28483","confirm":1},{"ts":1792006200000,"open":"2432.07","high":"2433.42","low":"2426.24","close":"2429.65","volume":"135947.92","vol_ccy":"13594.792","vol_ccy_quote":"33032059.53467","confirm":1},{"ts":1792007100000,"open":"2429.64","high":"2432","low":"2427.36","close":"2429.94","volume":"83531.62","vol_ccy":"8353.162","vol_ccy_quote":"20291690.503","confirm":1},{"ts":1792008000000,"open":"2429.94","high":"2434.3","low":"2428.5","close":"2431.76","volume":"82520.45","vol_ccy":"8252.045","vol_ccy_quote":"20064060.47034","confirm":1},{"ts":1792008900000,"open":"2431.75","high":"2432.8","low":"2427","close":"2427","volume":"100527.52","vol_ccy":"10052.752","vol_ccy_quote":"24431653.28579","confirm":1},{"ts":1792009800000,"open":"2427","high":"2430.13","low":"2415.16","close":"2419.36","volume":"641341.49","vol_ccy":"64134.149","vol_ccy_quote":"155278782.4446","confirm":1},{"ts":1792010700000,"open":"2419.36","high":"2424.86","low":"2404","close":"2415.96","volume":"1266899.44","vol_ccy":"126689.944","vol_ccy_quote":"305883687.34962","confirm":1},{"ts":1792011600000,"open":"2415.95","high":"2416.79","low":"2402","close":"2413.93","volume":"772858.02","vol_ccy":"77285.802","vol_ccy_quote":"186165565.42854","confirm":1},{"ts":1792012500000,"open":"2413.93","high":"2422.33","low":"2413.7","close":"2422.01","volume":"251487.95","vol_ccy":"25148.795","vol_ccy_quote":"60813905.42942","confirm":1},{"ts":1792013400000,"open":"2422.01","high":"2429.59","low":"2421.49","close":"2423.12","volume":"217823.54","vol_ccy":"21782.354","vol_ccy_quote":"52846786.47535","confirm":1},{"ts":1792014300000,"open":"2423.11","high":"2426","low":"2416.5","close":"2419.61","volume":"124075.87","vol_ccy":"12407.587","vol_ccy_quote":"30034283.94558","confirm":1},{"ts":1792015200000,"open":"2419.6","high":"2420.88","low":"2410.08","close":"2414.53","volume":"201474.86","vol_ccy":"20147.486","vol_ccy_quote":"48658447.76002","confirm":1},{"ts":1792016100000,"open":"2414.53","high":"2415.91","low":"2407.34","close":"2414.65","volume":"273310.55","vol_ccy":"27331.055","vol_ccy_quote":"65921246.70121","confirm":1},{"ts":1792017000000,"open":"2414.65","high":"2418.88","low":"2408.24","close":"2411.75","volume":"130540.14","vol_ccy":"13054.014","vol_ccy_quote":"31497798.31039","confirm":1},{"ts":1792017900000,"open":"2411.75","high":"2420.86","low":"2410.1","close":"2418.13","volume":"126788.13","vol_ccy":"12678.813","vol_ccy_quote":"30653825.99664","confirm":1},{"ts":1792018800000,"open":"2418.14","high":"2422.86","low":"2415.21","close":"2422.67","volume":"105950.01","vol_ccy":"10595.001","vol_ccy_quote":"25628511.70166","confirm":1},{"ts":1792019700000,"open":"2422.67","high":"2422.67","low":"2416.8","close":"2417.36","volume":"76982.1","vol_ccy":"7698.21","vol_ccy_quote":"18625506.30379","confirm":1},{"ts":1792020600000,"open":"2417.36","high":"2420.5","low":"2414","close":"2420.02","volume":"84150.5","vol_ccy":"8415.05","vol_ccy_quote":"20337886.3351","confirm":1},{"ts":1792021500000,"open":"2420.02","high":"2421.85","low":"2416.71","close":"2420.65","volume":"124744.81","vol_ccy":"12474.481","vol_ccy_quote":"30178968.0485","confirm":1},{"ts":1792022400000,"open":"2420.66","high":"2427","low":"2420.16","close":"2424.41","volume":"185763.28","vol_ccy":"18576.328","vol_ccy_quote":"45037512.20971","confirm":1},{"ts":1792023300000,"open":"2424.41","high":"2428.66","low":"2422.1","close":"2427.53","volume":"116579.04","vol_ccy":"11657.904","vol_ccy_quote":"28280087.35184","confirm":1},{"ts":1792024200000,"open":"2427.53","high":"2428.4","low":"2417.38","close":"2418.36","volume":"151843.6","vol_ccy":"15184.36","vol_ccy_quote":"36781617.22744","confirm":1},{"ts":1792025100000,"open":"2418.37","high":"2422.15","low":"2411.25","close":"2418.12","volume":"192112.84","vol_ccy":"19211.284","vol_ccy_quote":"46413153.1411","confirm":1},{"ts":1792026000000,"open":"2418.12","high":"2428.23","low":"2415","close":"2417.24","volume":"208678.78","vol_ccy":"20867.878","vol_ccy_quote":"50547798.5398","confirm":1},{"ts":1792026900000,"open":"2417.23","high":"2421.67","low":"2408.87","close":"2413.2","volume":"293171.42","vol_ccy":"29317.142","vol_ccy_quote":"70752898.10155","confirm":1},{"ts":1792027800000,"open":"2413.2","high":"2423.31","low":"2412.81","close":"2421.48","volume":"220333.66","vol_ccy":"22033.366","vol_ccy_quote":"53312632.07824","confirm":1},{"ts":1792028700000,"open":"2421.47","high":"2421.48","low":"2411.54","close":"2412.99","volume":"152267.71","vol_ccy":"15226.771","vol_ccy_quote":"36784065.74831","confirm":1},{"ts":1792029600000,"open":"2412.99","high":"2417.32","low":"2405.87","close":"2406.14","volume":"326016.59","vol_ccy":"32601.659","vol_ccy_quote":"78578428.07439","confirm":1},{"ts":1792030500000,"open":"2406.14","high":"2417.5","low":"2315.26","close":"2344.39","volume":"5748773.28","vol_ccy":"574877.328","vol_ccy_quote":"1358599388.56973","confirm":1},{"ts":1792031400000,"open":"2344.4","high":"2376.66","low":"2339.56","close":"2376.38","volume":"1645555.62","vol_ccy":"164555.562","vol_ccy_quote":"388380670.15893","confirm":1},{"ts":1792032300000,"open":"2376.38","high":"2386.92","low":"2365","close":"2379.24","volume":"724984.14","vol_ccy":"72498.414","vol_ccy_quote":"172245936.61135","confirm":1},{"ts":1792033200000,"open":"2379.24","high":"2379.85","low":"2361.76","close":"2368.88","volume":"688098.24","vol_ccy":"68809.824","vol_ccy_quote":"163058241.70507","confirm":1},{"ts":1792034100000,"open":"2368.87","high":"2374.82","low":"2361.48","close":"2362.15","volume":"257708.66","vol_ccy":"25770.866","vol_ccy_quote":"61004848.95505","confirm":1},{"ts":1792035000000,"open":"2362.15","high":"2363.84","low":"2353.7","close":"2355.19","volume":"680458.78","vol_ccy":"68045.878","vol_ccy_quote":"160494591.15451","confirm":1},{"ts":1792035900000,"open":"2355.19","high":"2360.29","low":"2348.4","close":"2358.49","volume":"414142.48","vol_ccy":"41414.248","vol_ccy_quote":"97525242.71652","confirm":1},{"ts":1792036800000,"open":"2358.48","high":"2367.35","low":"2356.6","close":"2362","volume":"390588.07","vol_ccy":"39058.807","vol_ccy_quote":"92307086.72783","confirm":1},{"ts":1792037700000,"open":"2362","high":"2378","low":"2361","close":"2377.98","volume":"324031.11","vol_ccy":"32403.111","vol_ccy_quote":"76845214.49132","confirm":1},{"ts":1792038600000,"open":"2377.99","high":"2385.88","low":"2377.98","close":"2383.81","volume":"494616.92","vol_ccy":"49461.692","vol_ccy_quote":"117791123.05299","confirm":1},{"ts":1792039500000,"open":"2383.81","high":"2387.79","low":"2379.59","close":"2382.22","volume":"237748.62","vol_ccy":"23774.862","vol_ccy_quote":"56656327.07797","confirm":1},{"ts":1792040400000,"open":"2382.23","high":"2384.29","low":"2365.69","close":"2365.7","volume":"407998.67","vol_ccy":"40799.867","vol_ccy_quote":"96819946.89646","confirm":1},{"ts":1792041300000,"open":"2365.69","high":"2367.44","low":"2361.17","close":"2361.64","volume":"265897.49","vol_ccy":"26589.749","vol_ccy_quote":"62865558.56814","confirm":1},{"ts":1792042200000,"open":"2361.64","high":"2366.24","low":"2356","close":"2360.53","volume":"405052.73","vol_ccy":"40505.273","vol_ccy_quote":"95612355.72912","confirm":1},{"ts":1792043100000,"open":"2360.53","high":"2361.12","low":"2345.54","close":"2348.66","volume":"693185.78","vol_ccy":"69318.578","vol_ccy_quote":"163052812.66392","confirm":1},{"ts":1792044000000,"open":"2348.65","high":"2354.5","low":"2342.27","close":"2351.39","volume":"465159.84","vol_ccy":"46515.984","vol_ccy_quote":"109262789.4023","confirm":1},{"ts":1792044900000,"open":"2351.38","high":"2364.59","low":"2351.14","close":"2364.28","volume":"423673.38","vol_ccy":"42367.338","vol_ccy_quote":"99946953.04467","confirm":1},{"ts":1792045800000,"open":"2364.27","high":"2365.87","low":"2359.07","close":"2360.56","volume":"227241.57","vol_ccy":"22724.157","vol_ccy_quote":"53692950.62634","confirm":1},{"ts":1792046700000,"open":"2360.56","high":"2361.1","low":"2352.67","close":"2357.03","volume":"288857.68","vol_ccy":"28885.768","vol_ccy_quote":"68052691.0987","confirm":1},{"ts":1792047600000,"open":"2357.03","high":"2360","low":"2353.63","close":"2359.75","volume":"232083.49","vol_ccy":"23208.349","vol_ccy_quote":"54713781.72762","confirm":1},{"ts":1792048500000,"open":"2359.75","high":"2370.5","low":"2359.33","close":"2368.5","volume":"403031.94","vol_ccy":"40303.194","vol_ccy_quote":"95323443.11658","confirm":1},{"ts":1792049400000,"open":"2368.5","high":"2380","low":"2367","close":"2376","volume":"343342.29","vol_ccy":"34334.229","vol_ccy_quote":"81519295.98976","confirm":1},{"ts":1792050300000,"open":"2376","high":"2379.81","low":"2371.3","close":"2378.9","volume":"311926.09","vol_ccy":"31192.609","vol_ccy_quote":"74104457.25677","confirm":1},{"ts":1792051200000,"open":"2378.9","high":"2380.45","low":"2364.72","close":"2368.58","volume":"336589.88","vol_ccy":"33658.988","vol_ccy_quote":"79823156.27357","confirm":1},{"ts":1792052100000,"open":"2368.57","high":"2375.04","low":"2364.82","close":"2372.55","volume":"180508.32","vol_ccy":"18050.832","vol_ccy_quote":"42777125.67967","confirm":1},{"ts":1792053000000,"open":"2372.56","high":"2377.84","low":"2370.7","close":"2372.86","volume":"169481.77","vol_ccy":"16948.177","vol_ccy_quote":"40237166.23022","confirm":1},{"ts":1792053900000,"open":"2372.85","high":"2377","low":"2371.01","close":"2373","volume":"76385.99","vol_ccy":"7638.599","vol_ccy_quote":"18133598.39432","confirm":1},{"ts":1792054800000,"open":"2373","high":"2378.2","low":"2371.33","close":"2377.79","volume":"97353.39","vol_ccy":"9735.339","vol_ccy_quote":"23126277.38969","confirm":1},{"ts":1792055700000,"open":"2377.8","high":"2377.8","low":"2368.43","close":"2370.17","volume":"144018.81","vol_ccy":"14401.881","vol_ccy_quote":"34150194.38329","confirm":1},{"ts":1792056600000,"open":"2370.16","high":"2375.2","low":"2368.59","close":"2369.83","volume":"110248.99","vol_ccy":"11024.899","vol_ccy_quote":"26149827.16423","confirm":1},{"ts":1792057500000,"open":"2369.83","high":"2376.37","low":"2367.74","close":"2374.18","volume":"104901.05","vol_ccy":"10490.105","vol_ccy_quote":"24896534.34413","confirm":1},{"ts":1792058400000,"open":"2374.18","high":"2374.96","low":"2365","close":"2365.52","volume":"148975.92","vol_ccy":"14897.592","vol_ccy_quote":"35292074.20212","confirm":1},{"ts":1792059300000,"open":"2365.51","high":"2371.39","low":"2360.61","close":"2362.82","volume":"227717.75","vol_ccy":"22771.775","vol_ccy_quote":"53829584.42442","confirm":1},{"ts":1792060200000,"open":"2362.83","high":"2370.49","low":"2361.02","close":"2361.02","volume":"240544.29","vol_ccy":"24054.429","vol_ccy_quote":"56899912.6199","confirm":1},{"ts":1792061100000,"open":"2361.03","high":"2367.5","low":"2358.25","close":"2366.68","volume":"197482.87","vol_ccy":"19748.287","vol_ccy_quote":"46649539.55294","confirm":1},{"ts":1792062000000,"open":"2366.68","high":"2367.2","low":"2358.95","close":"2364.14","volume":"127603.68","vol_ccy":"12760.368","vol_ccy_quote":"30146434.26289","confirm":1},{"ts":1792062900000,"open":"2364.14","high":"2366.95","low":"2360","close":"2363.9","volume":"116304.53","vol_ccy":"11630.453","vol_ccy_quote":"27491275.08255","confirm":1},{"ts":1792063800000,"open":"2363.91","high":"2369.84","low":"2362.31","close":"2366.73","volume":"116947.31","vol_ccy":"11694.731","vol_ccy_quote":"27684498.32647","confirm":1},{"ts":1792064700000,"open":"2366.73","high":"2368.78","low":"2362","close":"2362.39","volume":"83918.39","vol_ccy":"8391.839","vol_ccy_quote":"19845762.53978","confirm":1},{"ts":1792065600000,"open":"2362.39","high":"2366.43","low":"2359","close":"2365.48","volume":"186827.33","vol_ccy":"18682.733","vol_ccy_quote":"44126159.19357","confirm":1},{"ts":1792066500000,"open":"2365.48","high":"2371.56","low":"2363.5","close":"2368.11","volume":"185662.36","vol_ccy":"18566.236","vol_ccy_quote":"43951202.06303","confirm":1},{"ts":1792067400000,"open":"2368.1","high":"2369.63","low":"2334.84","close":"2355.1","volume":"1796992.57","vol_ccy":"179699.257","vol_ccy_quote":"422763528.32701","confirm":1},{"ts":1792068300000,"open":"2355.09","high":"2359.32","low":"2345.32","close":"2348.91","volume":"429811.38","vol_ccy":"42981.138","vol_ccy_quote":"101101896.47321","confirm":1},{"ts":1792069200000,"open":"2348.91","high":"2353.98","low":"2345.82","close":"2352.79","volume":"359673.21","vol_ccy":"35967.321","vol_ccy_quote":"84506765.80602","confirm":1},{"ts":1792070100000,"open":"2352.79","high":"2354.35","low":"2336.04","close":"2340.92","volume":"503958.19","vol_ccy":"50395.819","vol_ccy_quote":"118109897.35504","confirm":1},{"ts":1792071000000,"open":"2340.93","high":"2355.96","low":"2329.64","close":"2353.37","volume":"1144345.8","vol_ccy":"114434.58","vol_ccy_quote":"268116656.62028","confirm":1},{"ts":1792071900000,"open":"2353.38","high":"2354.95","low":"2322.6","close":"2339.79","volume":"1376577.49","vol_ccy":"137657.749","vol_ccy_quote":"321464030.50131","confirm":1},{"ts":1792072800000,"open":"2339.8","high":"2382.73","low":"2335.89","close":"2368.74","volume":"1535651.12","vol_ccy":"153565.112","vol_ccy_quote":"363025008.6573","confirm":1},{"ts":1792073700000,"open":"2368.74","high":"2377.41","low":"2364.56","close":"2369.61","volume":"480129.07","vol_ccy":"48012.907","vol_ccy_quote":"113837570.64217","confirm":1},{"ts":1792074600000,"open":"2369.61","high":"2387.77","low":"2363.15","close":"2383.2","volume":"768307.56","vol_ccy":"76830.756","vol_ccy_quote":"182750591.30952","confirm":1},{"ts":1792075500000,"open":"2383.2","high":"2399.48","low":"2381.43","close":"2395.49","volume":"1098874","vol_ccy":"109887.4","vol_ccy_quote":"262873034.58509","confirm":1},{"ts":1792076400000,"open":"2395.49","high":"2428","low":"2393","close":"2423.09","volume":"2129671.28","vol_ccy":"212967.128","vol_ccy_quote":"514080519.89317","confirm":1},{"ts":1792077300000,"open":"2423.1","high":"2427.78","low":"2418.13","close":"2424.39","volume":"519616.72","vol_ccy":"51961.672","vol_ccy_quote":"125892147.76122","confirm":1},{"ts":1792078200000,"open":"2424.4","high":"2448.23","low":"2420.1","close":"2438.22","volume":"1610436.29","vol_ccy":"161043.629","vol_ccy_quote":"392389774.76238","confirm":1},{"ts":1792079100000,"open":"2438.22","high":"2442.94","low":"2433.5","close":"2439.68","volume":"410282.01","vol_ccy":"41028.201","vol_ccy_quote":"100070539.90488","confirm":1},{"ts":1792080000000,"open":"2439.68","high":"2445.59","low":"2436.21","close":"2440.09","volume":"368949.66","vol_ccy":"36894.966","vol_ccy_quote":"90054951.2413","confirm":1},{"ts":1792080900000,"open":"2440.09","high":"2440.09","low":"2426.01","close":"2427","volume":"534788.94","vol_ccy":"53478.894","vol_ccy_quote":"130079367.33351","confirm":1},{"ts":1792081800000,"open":"2427","high":"2431.29","low":"2422.11","close":"2431.24","volume":"354937.6","vol_ccy":"35493.76","vol_ccy_quote":"86150294.46088","confirm":1},{"ts":1792082700000,"open":"2431.25","high":"2436.4","low":"2430.41","close":"2433.49","volume":"205983.88","vol_ccy":"20598.388","vol_ccy_quote":"50126964.91373","confirm":1},{"ts":1792083600000,"open":"2433.49","high":"2441.76","low":"2430.4","close":"2441.57","volume":"212544.13","vol_ccy":"21254.413","vol_ccy_quote":"51809017.45854","confirm":1},{"ts":1792084500000,"open":"2441.57","high":"2457.99","low":"2441.57","close":"2443.25","volume":"925688.99","vol_ccy":"92568.899","vol_ccy_quote":"226792635.4234","confirm":1},{"ts":1792085400000,"open":"2443.25","high":"2450.92","low":"2442.63","close":"2447.47","volume":"185347","vol_ccy":"18534.7","vol_ccy_quote":"45337744.30647","confirm":1},{"ts":1792086300000,"open":"2447.47","high":"2449.96","low":"2444.63","close":"2445.54","volume":"109197.74","vol_ccy":"10919.774","vol_ccy_quote":"26725081.73355","confirm":1},{"ts":1792087200000,"open":"2445.55","high":"2445.55","low":"2436.15","close":"2437.69","volume":"211906.99","vol_ccy":"21190.699","vol_ccy_quote":"51706052.39772","confirm":1},{"ts":1792088100000,"open":"2437.69","high":"2439.9","low":"2435.1","close":"2439.9","volume":"111193.65","vol_ccy":"11119.365","vol_ccy_quote":"27100930.19958","confirm":1},{"ts":1792089000000,"open":"2439.9","high":"2448.68","low":"2439.89","close":"2448.5","volume":"128659.13","vol_ccy":"12865.913","vol_ccy_quote":"31441871.18146","confirm":1},{"ts":1792089900000,"open":"2448.5","high":"2451","low":"2447.04","close":"2450.44","volume":"142940.12","vol_ccy":"14294.012","vol_ccy_quote":"35004737.79842","confirm":1},{"ts":1792090800000,"open":"2450.44","high":"2454.46","low":"2448.77","close":"2450.63","volume":"140268.27","vol_ccy":"14026.827","vol_ccy_quote":"34384659.0456","confirm":1},{"ts":1792091700000,"open":"2450.63","high":"2462.09","low":"2450.63","close":"2454.63","volume":"524889.6","vol_ccy":"52488.96","vol_ccy_quote":"128999383.7956","confirm":1},{"ts":1792092600000,"open":"2454.63","high":"2456.68","low":"2450.32","close":"2454.32","volume":"189301.57","vol_ccy":"18930.157","vol_ccy_quote":"46446311.18405","confirm":1},{"ts":1792093500000,"open":"2454.32","high":"2458.45","low":"2451.24","close":"2451.87","volume":"147586.67","vol_ccy":"14758.667","vol_ccy_quote":"36233100.8968","confirm":1},{"ts":1792094400000,"open":"2451.87","high":"2455.19","low":"2450.83","close":"2453.7","volume":"105180.48","vol_ccy":"10518.048","vol_ccy_quote":"25802869.65171","confirm":1},{"ts":1792095300000,"open":"2453.71","high":"2464.48","low":"2453.71","close":"2459.95","volume":"386761.3","vol_ccy":"38676.13","vol_ccy_quote":"95145646.69582","confirm":1},{"ts":1792096200000,"open":"2459.95","high":"2464","low":"2457.9","close":"2459.31","volume":"123315.45","vol_ccy":"12331.545","vol_ccy_quote":"30342718.54021","confirm":1},{"ts":1792097100000,"open":"2459.32","high":"2461.33","low":"2447.46","close":"2453.55","volume":"296707.79","vol_ccy":"29670.779","vol_ccy_quote":"72775054.41884","confirm":1},{"ts":1792098000000,"open":"2453.55","high":"2455.6","low":"2448.79","close":"2452.27","volume":"120705.94","vol_ccy":"12070.594","vol_ccy_quote":"29604553.90355","confirm":1},{"ts":1792098900000,"open":"2452.28","high":"2458.52","low":"2451.77","close":"2458.51","volume":"77177.27","vol_ccy":"7717.727","vol_ccy_quote":"18954062.5276","confirm":1},{"ts":1792099800000,"open":"2458.52","high":"2461.72","low":"2457.24","close":"2458.61","volume":"103242.36","vol_ccy":"10324.236","vol_ccy_quote":"25398304.75341","confirm":1},{"ts":1792100700000,"open":"2458.61","high":"2460.94","low":"2454.8","close":"2460.68","volume":"56100.57","vol_ccy":"5610.057","vol_ccy_quote":"13791911.01104","confirm":1},{"ts":1792101600000,"open":"2460.69","high":"2466.98","low":"2459.82","close":"2462.55","volume":"203242.33","vol_ccy":"20324.233","vol_ccy_quote":"50075114.9841","confirm":1},{"ts":1792102500000,"open":"2462.54","high":"2463","low":"2457.81","close":"2458.83","volume":"72551.64","vol_ccy":"7255.164","vol_ccy_quote":"17850790.45115","confirm":1},{"ts":1792103400000,"open":"2458.84","high":"2460.55","low":"2457.06","close":"2457.41","volume":"69714.02","vol_ccy":"6971.402","vol_ccy_quote":"17138965.47869","confirm":1},{"ts":1792104300000,"open":"2457.42","high":"2457.99","low":"2454.8","close":"2454.85","volume":"93672.27","vol_ccy":"9367.227","vol_ccy_quote":"23005937.41738","confirm":1},{"ts":1792105200000,"open":"2454.84","high":"2454.85","low":"2440.01","close":"2440.89","volume":"468161.54","vol_ccy":"46816.154","vol_ccy_quote":"114526824.6014","confirm":1},{"ts":1792106100000,"open":"2440.89","high":"2441.86","low":"2437.57","close":"2440","volume":"244385.52","vol_ccy":"24438.552","vol_ccy_quote":"59617139.90974","confirm":1},{"ts":1792107000000,"open":"2440.01","high":"2442.5","low":"2438.47","close":"2438.76","volume":"69488.39","vol_ccy":"6948.839","vol_ccy_quote":"16961246.31936","confirm":1},{"ts":1792107900000,"open":"2438.76","high":"2442.98","low":"2438.71","close":"2440.69","volume":"70106.86","vol_ccy":"7010.686","vol_ccy_quote":"17116425.42158","confirm":1},{"ts":1792108800000,"open":"2440.69","high":"2446.33","low":"2440","close":"2443.73","volume":"121415.46","vol_ccy":"12141.546","vol_ccy_quote":"29664473.42269","confirm":1},{"ts":1792109700000,"open":"2443.72","high":"2446.08","low":"2439.54","close":"2443.33","volume":"133472.67","vol_ccy":"13347.267","vol_ccy_quote":"32591925.42178","confirm":1},{"ts":1792110600000,"open":"2443.34","high":"2445.44","low":"2438.86","close":"2444.26","volume":"121134.52","vol_ccy":"12113.452","vol_ccy_quote":"29592566.1441","confirm":1},{"ts":1792111500000,"open":"2444.26","high":"2444.26","low":"2436.52","close":"2440.3","volume":"179794.63","vol_ccy":"17979.463","vol_ccy_quote":"43872522.39469","confirm":1},{"ts":1792112400000,"open":"2440.29","high":"2443.91","low":"2438.45","close":"2442.22","volume":"81851.58","vol_ccy":"8185.158","vol_ccy_quote":"19981235.39664","confirm":1},{"ts":1792113300000,"open":"2442.22","high":"2446.22","low":"2427","close":"2430.8","volume":"434849.49","vol_ccy":"43484.949","vol_ccy_quote":"105878372.31348","confirm":1},{"ts":1792114200000,"open":"2430.8","high":"2437.68","low":"2430.8","close":"2433.55","volume":"131943.94","vol_ccy":"13194.394","vol_ccy_quote":"32120004.34523","confirm":1},{"ts":1792115100000,"open":"2433.55","high":"2435.5","low":"2431.69","close":"2432","volume":"118557.49","vol_ccy":"11855.749","vol_ccy_quote":"28846542.44857","confirm":1},{"ts":1792116000000,"open":"2432.01","high":"2439.13","low":"2431.56","close":"2437.45","volume":"199657.19","vol_ccy":"19965.719","vol_ccy_quote":"48603061.69086","confirm":1},{"ts":1792116900000,"open":"2437.45","high":"2441.41","low":"2435.53","close":"2437.3","volume":"104807.04","vol_ccy":"10480.704","vol_ccy_quote":"25564589.19089","confirm":1},{"ts":1792117800000,"open":"2437.31","high":"2445.37","low":"2435.9","close":"2443.54","volume":"142240.72","vol_ccy":"14224.072","vol_ccy_quote":"34730163.9975","confirm":1},{"ts":1792118700000,"open":"2443.53","high":"2443.77","low":"2436.83","close":"2438.26","volume":"111369.11","vol_ccy":"11136.911","vol_ccy_quote":"27165653.77775","confirm":1},{"ts":1792119600000,"open":"2438.27","high":"2443.29","low":"2436.7","close":"2441.78","volume":"82062.61","vol_ccy":"8206.261","vol_ccy_quote":"20025930.64228","confirm":1},{"ts":1792120500000,"open":"2441.79","high":"2443.82","low":"2437.32","close":"2439.2","volume":"95795.78","vol_ccy":"9579.578","vol_ccy_quote":"23381778.86167","confirm":1},{"ts":1792121400000,"open":"2439.2","high":"2439.21","low":"2422.7","close":"2430.95","volume":"457879.25","vol_ccy":"45787.925","vol_ccy_quote":"111221025.54018","confirm":1},{"ts":1792122300000,"open":"2430.95","high":"2440.98","low":"2430.81","close":"2438.87","volume":"240170.63","vol_ccy":"24017.063","vol_ccy_quote":"58522786.5849","confirm":1},{"ts":1792123200000,"open":"2438.87","high":"2439.65","low":"2434.16","close":"2438.3","volume":"120443.81","vol_ccy":"12044.381","vol_ccy_quote":"29345875.01758","confirm":1},{"ts":1792124100000,"open":"2438.31","high":"2442.79","low":"2436.25","close":"2439.8","volume":"108955.97","vol_ccy":"10895.597","vol_ccy_quote":"26593773.99312","confirm":1},{"ts":1792125000000,"open":"2439.8","high":"2442.5","low":"2437.8","close":"2441.2","volume":"68711.47","vol_ccy":"6871.147","vol_ccy_quote":"16766668.19487","confirm":1},{"ts":1792125900000,"open":"2441.2","high":"2443.6","low":"2439.54","close":"2443.6","volume":"86120.85","vol_ccy":"8612.085","vol_ccy_quote":"21031940.00921","confirm":1},{"ts":1792126800000,"open":"2443.59","high":"2457.52","low":"2443.59","close":"2449.6","volume":"575769.69","vol_ccy":"57576.969","vol_ccy_quote":"141157306.34966","confirm":1},{"ts":1792127700000,"open":"2449.6","high":"2450.51","low":"2444.85","close":"2445.4","volume":"110827.99","vol_ccy":"11082.799","vol_ccy_quote":"27121281.28126","confirm":1},{"ts":1792128600000,"open":"2445.4","high":"2448.51","low":"2441.52","close":"2443.82","volume":"187505.98","vol_ccy":"18750.598","vol_ccy_quote":"45837672.33678","confirm":1},{"ts":1792129500000,"open":"2443.82","high":"2448.34","low":"2443.82","close":"2446.01","volume":"62107.37","vol_ccy":"6210.737","vol_ccy_quote":"15196793.44501","confirm":1},{"ts":1792130400000,"open":"2446.01","high":"2446.4","low":"2439.24","close":"2440","volume":"122137","vol_ccy":"12213.7","vol_ccy_quote":"29827779.34305","confirm":1},{"ts":1792131300000,"open":"2440","high":"2446","low":"2439.99","close":"2443.64","volume":"93719.84","vol_ccy":"9371.984","vol_ccy_quote":"22897960.9986","confirm":1},{"ts":1792132200000,"open":"2443.63","high":"2449.9","low":"2443.62","close":"2446.32","volume":"126647.53","vol_ccy":"12664.753","vol_ccy_quote":"30996546.60223","confirm":1},{"ts":1792133100000,"open":"2446.33","high":"2455.44","low":"2445.34","close":"2448.19","volume":"203491.47","vol_ccy":"20349.147","vol_ccy_quote":"49884777.74396","confirm":1},{"ts":1792134000000,"open":"2448.18","high":"2454","low":"2447.34","close":"2451.89","volume":"114450.55","vol_ccy":"11445.055","vol_ccy_quote":"28053101.03465","confirm":1},{"ts":1792134900000,"open":"2451.88","high":"2458.45","low":"2451.61","close":"2455","volume":"189523.51","vol_ccy":"18952.351","vol_ccy_quote":"46548740.59849","confirm":1},{"ts":1792135800000,"open":"2455","high":"2455.17","low":"2449.35","close":"2453.06","volume":"129129.19","vol_ccy":"12912.919","vol_ccy_quote":"31655687.64475","confirm":1},{"ts":1792136700000,"open":"2453.07","high":"2455.78","low":"2452.01","close":"2454.28","volume":"101751.92","vol_ccy":"10175.192","vol_ccy_quote":"24968791.95712","confirm":1},{"ts":1792137600000,"open":"2454.28","high":"2459.87","low":"2452.8","close":"2453.92","volume":"193617.79","vol_ccy":"19361.779","vol_ccy_quote":"47565413.5046","confirm":1},{"ts":1792138500000,"open":"2453.91","high":"2457.73","low":"2451","close":"2457.73","volume":"129151.77","vol_ccy":"12915.177","vol_ccy_quote":"31689742.34738","confirm":1},{"ts":1792139400000,"open":"2457.72","high":"2461","low":"2454.5","close":"2458.97","volume":"196586.33","vol_ccy":"19658.633","vol_ccy_quote":"48338587.41792","confirm":1},{"ts":1792140300000,"open":"2458.97","high":"2462.7","low":"2456.65","close":"2456.66","volume":"126493.43","vol_ccy":"12649.343","vol_ccy_quote":"31115618.78179","confirm":1},{"ts":1792141200000,"open":"2456.65","high":"2457.18","low":"2452.83","close":"2454.68","volume":"107828.07","vol_ccy":"10782.807","vol_ccy_quote":"26465911.90365","confirm":1},{"ts":1792142100000,"open":"2454.68","high":"2455.48","low":"2451.87","close":"2452.41","volume":"66035.09","vol_ccy":"6603.509","vol_ccy_quote":"16200219.61252","confirm":1},{"ts":1792143000000,"open":"2452.41","high":"2452.66","low":"2448.01","close":"2450.95","volume":"187264.54","vol_ccy":"18726.454","vol_ccy_quote":"45887368.00671","confirm":1},{"ts":1792143900000,"open":"2450.94","high":"2454.42","low":"2448.61","close":"2449.51","volume":"106395.34","vol_ccy":"10639.534","vol_ccy_quote":"26078983.97188","confirm":1},{"ts":1792144800000,"open":"2449.52","high":"2449.52","low":"2443.68","close":"2446.23","volume":"295996.06","vol_ccy":"29599.606","vol_ccy_quote":"72393528.44003","confirm":1},{"ts":1792145700000,"open":"2446.23","high":"2453.78","low":"2446.22","close":"2451.22","volume":"146163.84","vol_ccy":"14616.384","vol_ccy_quote":"35825068.41709","confirm":1},{"ts":1792146600000,"open":"2451.23","high":"2470.31","low":"2451.22","close":"2463.01","volume":"646576.99","vol_ccy":"64657.699","vol_ccy_quote":"159226190.58398","confirm":1},{"ts":1792147500000,"open":"2463.02","high":"2466.8","low":"2460.71","close":"2463.53","volume":"196903.11","vol_ccy":"19690.311","vol_ccy_quote":"48499397.11878","confirm":1},{"ts":1792148400000,"open":"2463.54","high":"2492.53","low":"2462.52","close":"2488.29","volume":"1323149.66","vol_ccy":"132314.966","vol_ccy_quote":"328022314.43505","confirm":1},{"ts":1792149300000,"open":"2488.28","high":"2492.97","low":"2479.15","close":"2486.74","volume":"758054.97","vol_ccy":"75805.497","vol_ccy_quote":"188388996.65155","confirm":1},{"ts":1792150200000,"open":"2486.74","high":"2487.69","low":"2476.7","close":"2477.37","volume":"279938.55","vol_ccy":"27993.855","vol_ccy_quote":"69448067.49398","confirm":1},{"ts":1792151100000,"open":"2477.37","high":"2480","low":"2475.9","close":"2476.39","volume":"149152.9","vol_ccy":"14915.29","vol_ccy_quote":"36950513.76842","confirm":1},{"ts":1792152000000,"open":"2476.38","high":"2477.58","low":"2463.4","close":"2463.63","volume":"430056.91","vol_ccy":"43005.691","vol_ccy_quote":"106236328.92346","confirm":1},{"ts":1792152900000,"open":"2463.63","high":"2475.75","low":"2461.01","close":"2473.65","volume":"358082.16","vol_ccy":"35808.216","vol_ccy_quote":"88421307.28624","confirm":1},{"ts":1792153800000,"open":"2473.66","high":"2476.52","low":"2469.63","close":"2472.97","volume":"156147.78","vol_ccy":"15614.778","vol_ccy_quote":"38614989.40842","confirm":1},{"ts":1792154700000,"open":"2472.96","high":"2472.96","low":"2461.5","close":"2461.51","volume":"382289.73","vol_ccy":"38228.973","vol_ccy_quote":"94217963.08955","confirm":1},{"ts":1792155600000,"open":"2461.5","high":"2465.29","low":"2457.45","close":"2465.01","volume":"360381.07","vol_ccy":"36038.107","vol_ccy_quote":"88680074.27805","confirm":1},{"ts":1792156500000,"open":"2465.01","high":"2465.01","low":"2459.58","close":"2462.75","volume":"135216.81","vol_ccy":"13521.681","vol_ccy_quote":"33293250.9033","confirm":1},{"ts":1792157400000,"open":"2462.74","high":"2464.25","low":"2452.98","close":"2460.75","volume":"458372.8","vol_ccy":"45837.28","vol_ccy_quote":"112640389.272","confirm":1},{"ts":1792158300000,"open":"2460.74","high":"2463.38","low":"2447.67","close":"2457.36","volume":"579674.33","vol_ccy":"57967.433","vol_ccy_quote":"142261167.13847","confirm":1},{"ts":1792159200000,"open":"2457.37","high":"2467.83","low":"2453.54","close":"2467.05","volume":"349213.53","vol_ccy":"34921.353","vol_ccy_quote":"85922173.28041","confirm":1},{"ts":1792160100000,"open":"2467.04","high":"2478.59","low":"2464.79","close":"2473.81","volume":"689296.97","vol_ccy":"68929.697","vol_ccy_quote":"170468713.70714","confirm":1},{"ts":1792161000000,"open":"2473.81","high":"2479.61","low":"2471.73","close":"2472.75","volume":"239173.27","vol_ccy":"23917.327","vol_ccy_quote":"59215171.96561","confirm":1},{"ts":1792161900000,"open":"2472.75","high":"2475.59","low":"2457.8","close":"2458.49","volume":"426121.67","vol_ccy":"42612.167","vol_ccy_quote":"105026666.23923","confirm":1},{"ts":1792162800000,"open":"2458.49","high":"2458.92","low":"2433.7","close":"2447.18","volume":"1171731.78","vol_ccy":"117173.178","vol_ccy_quote":"286510391.38459","confirm":1},{"ts":1792163700000,"open":"2447.18","high":"2448.79","low":"2434.02","close":"2437.93","volume":"520346.97","vol_ccy":"52034.697","vol_ccy_quote":"126982407.25697","confirm":1},{"ts":1792164600000,"open":"2437.92","high":"2446","low":"2437.92","close":"2441.42","volume":"213159.66","vol_ccy":"21315.966","vol_ccy_quote":"52070169.47889","confirm":1},{"ts":1792165500000,"open":"2441.43","high":"2443.7","low":"2428.84","close":"2430.07","volume":"585145.48","vol_ccy":"58514.548","vol_ccy_quote":"142423924.54784","confirm":1},{"ts":1792166400000,"open":"2430.07","high":"2439.3","low":"2424.79","close":"2439.3","volume":"679073.81","vol_ccy":"67907.381","vol_ccy_quote":"165000864.00682","confirm":1},{"ts":1792167300000,"open":"2439.3","high":"2444.7","low":"2435.69","close":"2443.13","volume":"279026.01","vol_ccy":"27902.601","vol_ccy_quote":"68105484.10766","confirm":1},{"ts":1792168200000,"open":"2443.14","high":"2443.53","low":"2434.5","close":"2438.16","volume":"247192.47","vol_ccy":"24719.247","vol_ccy_quote":"60271540.0107","confirm":1},{"ts":1792169100000,"open":"2438.17","high":"2439.46","low":"2426.98","close":"2431.06","volume":"279359.71","vol_ccy":"27935.971","vol_ccy_quote":"67920619.42596","confirm":1},{"ts":1792170000000,"open":"2431.07","high":"2432.84","low":"2409.18","close":"2414.23","volume":"942111.68","vol_ccy":"94211.168","vol_ccy_quote":"227869413.62754","confirm":1},{"ts":1792170900000,"open":"2414.22","high":"2414.22","low":"2391.72","close":"2399.96","volume":"1302900.32","vol_ccy":"130290.032","vol_ccy_quote":"312619954.06542","confirm":1},{"ts":1792171800000,"open":"2399.96","high":"2432.88","low":"2399.96","close":"2424.6","volume":"1432323.53","vol_ccy":"143232.353","vol_ccy_quote":"346309226.48048","confirm":1},{"ts":1792172700000,"open":"2424.60","high":"2427.95","low":"2408.77","close":"2411.10","volume":"695059.47","vol_ccy":"69505.947","vol_ccy_quote":"168080284.20015000","confirm":1},{"ts":1792173600000,"open":"2411.09","high":"2416.63","low":"2405.89","close":"2415.05","volume":"341305.60","vol_ccy":"34130.560","vol_ccy_quote":"82310055.46167000","confirm":1},{"ts":1792174500000,"open":"2415.06","high":"2418.80","low":"2409.00","close":"2416.11","volume":"257150.72","vol_ccy":"25715.072","vol_ccy_quote":"62098439.41414000","confirm":1},{"ts":1792175400000,"open":"2416.11","high":"2419.24","low":"2401.28","close":"2406.61","volume":"328037.33","vol_ccy":"32803.733","vol_ccy_quote":"79055175.14312000","confirm":1},{"ts":1792176300000,"open":"2406.62","high":"2411.37","low":"2396.19","close":"2405.51","volume":"625148.88","vol_ccy":"62514.888","vol_ccy_quote":"150201826.57415000","confirm":1},{"ts":1792177200000,"open":"2405.51","high":"2413.72","low":"2397.45","close":"2413.49","volume":"271640.26","vol_ccy":"27164.026","vol_ccy_quote":"65335463.12971000","confirm":1},{"ts":1792178100000,"open":"2413.49","high":"2420.70","low":"2408.45","close":"2415.18","volume":"235205.33","vol_ccy":"23520.533","vol_ccy_quote":"56801376.13931000","confirm":1},{"ts":1792179000000,"open":"2415.18","high":"2416.56","low":"2403.63","close":"2404.15","volume":"168390.03","vol_ccy":"16839.003","vol_ccy_quote":"40552712.10154000","confirm":1},{"ts":1792179900000,"open":"2404.15","high":"2415.20","low":"2403.87","close":"2412.31","volume":"184392.66","vol_ccy":"18439.266","vol_ccy_quote":"44457920.67456000","confirm":1},{"ts":1792180800000,"open":"2412.30","high":"2414.18","low":"2406.67","close":"2409.19","volume":"167879.29","vol_ccy":"16787.929","vol_ccy_quote":"40463470.38013000","confirm":1},{"ts":1792181700000,"open":"2409.19","high":"2414.70","low":"2409.18","close":"2413.33","volume":"69581.13","vol_ccy":"6958.113","vol_ccy_quote":"16783486.29137000","confirm":1},{"ts":1792182600000,"open":"2413.34","high":"2417.08","low":"2412.28","close":"2413.80","volume":"95979.74","vol_ccy":"9597.974","vol_ccy_quote":"23181569.61352000","confirm":1},{"ts":1792183500000,"open":"2413.79","high":"2416.56","low":"2410.74","close":"2414.78","volume":"73552.38","vol_ccy":"7355.238","vol_ccy_quote":"17755406.53514000","confirm":1},{"ts":1792184400000,"open":"2414.79","high":"2417.00","low":"2408.51","close":"2416.55","volume":"103615.64","vol_ccy":"10361.564","vol_ccy_quote":"25005592.46355000","confirm":1},{"ts":1792185300000,"open":"2416.56","high":"2419.50","low":"2415.20","close":"2418.36","volume":"91855.99","vol_ccy":"9185.599","vol_ccy_quote":"22209854.71059000","confirm":1},{"ts":1792186200000,"open":"2418.36","high":"2419.88","low":"2415.60","close":"2416.25","volume":"63145.16","vol_ccy":"6314.516","vol_ccy_quote":"15268317.67737000","confirm":1},{"ts":1792187100000,"open":"2416.24","high":"2418.05","low":"2415.08","close":"2415.08","volume":"56360.40","vol_ccy":"5636.040","vol_ccy_quote":"13620466.51950000","confirm":1},{"ts":1792188000000,"open":"2415.09","high":"2424.73","low":"2415.08","close":"2422.83","volume":"148637.52","vol_ccy":"14863.752","vol_ccy_quote":"35988701.77611000","confirm":1},{"ts":1792188900000,"open":"2422.83","high":"2424.97","low":"2421.12","close":"2422.94","volume":"71732.21","vol_ccy":"7173.221","vol_ccy_quote":"17380966.54084000","confirm":1},{"ts":1792189800000,"open":"2422.95","high":"2425.54","low":"2421.77","close":"2424.02","volume":"61508.63","vol_ccy":"6150.863","vol_ccy_quote":"14908337.24711000","confirm":1},{"ts":1792190700000,"open":"2424.02","high":"2427.12","low":"2423.20","close":"2424.52","volume":"83869.95","vol_ccy":"8386.995","vol_ccy_quote":"20340004.60250000","confirm":1},{"ts":1792191600000,"open":"2424.53","high":"2425.60","low":"2424.30","close":"2425.12","volume":"4609.85","vol_ccy":"460.985","vol_ccy_quote":"1118000.11806000","confirm":0}]}