{"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":"1H","max_candles":10000,"count":10000,"oldest_ts":1756191600000,"latest_ts":1792188000000,"updated_at":1792191549191,"status":"live","data":[{"ts":1756191600000,"open":"4412.3","high":"4452","low":"4391.19","close":"4426.84","volume":"2083616.65","vol_ccy":"208361.665","vol_ccy_quote":"921384748.08898","confirm":1},{"ts":1756195200000,"open":"4426.84","high":"4445.09","low":"4403.36","close":"4418","volume":"1324892.72","vol_ccy":"132489.272","vol_ccy_quote":"585908060.59327","confirm":1},{"ts":1756198800000,"open":"4417.99","high":"4440","low":"4405.72","close":"4418.21","volume":"1059555.53","vol_ccy":"105955.553","vol_ccy_quote":"468548786.73229","confirm":1},{"ts":1756202400000,"open":"4418.21","high":"4448.09","low":"4416.1","close":"4438.72","volume":"1137675.58","vol_ccy":"113767.558","vol_ccy_quote":"504194562.48304","confirm":1},{"ts":1756206000000,"open":"4438.71","high":"4464.59","low":"4406","close":"4425.58","volume":"1891234.99","vol_ccy":"189123.499","vol_ccy_quote":"838044606.43708","confirm":1},{"ts":1756209600000,"open":"4425.58","high":"4534.89","low":"4403","close":"4494.6","volume":"5809495.51","vol_ccy":"580949.551","vol_ccy_quote":"2605074124.38556","confirm":1},{"ts":1756213200000,"open":"4494.61","high":"4518.85","low":"4434","close":"4478.49","volume":"4704651.83","vol_ccy":"470465.183","vol_ccy_quote":"2106589923.48292","confirm":1},{"ts":1756216800000,"open":"4478.48","high":"4557.93","low":"4451","close":"4549.82","volume":"4372239.84","vol_ccy":"437223.984","vol_ccy_quote":"1970550394.79042","confirm":1},{"ts":1756220400000,"open":"4549.81","high":"4577","low":"4504.16","close":"4516.29","volume":"4013816.74","vol_ccy":"401381.674","vol_ccy_quote":"1822126749.62136","confirm":1},{"ts":1756224000000,"open":"4516.3","high":"4554.69","low":"4495.75","close":"4552.47","volume":"2266609.54","vol_ccy":"226660.954","vol_ccy_quote":"1025282933.59887","confirm":1},{"ts":1756227600000,"open":"4552.47","high":"4558.82","low":"4502.8","close":"4519.19","volume":"1818677.76","vol_ccy":"181867.776","vol_ccy_quote":"823551447.11503","confirm":1},{"ts":1756231200000,"open":"4519.2","high":"4562.61","low":"4518.6","close":"4545.82","volume":"1487853.13","vol_ccy":"148785.313","vol_ccy_quote":"675659744.27993","confirm":1},{"ts":1756234800000,"open":"4545.81","high":"4596","low":"4524.24","close":"4594.06","volume":"2286144.59","vol_ccy":"228614.459","vol_ccy_quote":"1043676632.89755","confirm":1},{"ts":1756238400000,"open":"4594.06","high":"4609.21","low":"4567.42","close":"4582.23","volume":"1705943.02","vol_ccy":"170594.302","vol_ccy_quote":"783046699.06433","confirm":1},{"ts":1756242000000,"open":"4582.22","high":"4605","low":"4559.54","close":"4602.28","volume":"995486.53","vol_ccy":"99548.653","vol_ccy_quote":"456006505.77298","confirm":1},{"ts":1756245600000,"open":"4602.27","high":"4606.99","low":"4574.74","close":"4598.68","volume":"781109.22","vol_ccy":"78110.922","vol_ccy_quote":"358545570.6944","confirm":1},{"ts":1756249200000,"open":"4598.68","high":"4631.53","low":"4587","close":"4598.04","volume":"1461810.88","vol_ccy":"146181.088","vol_ccy_quote":"673581942.2154","confirm":1},{"ts":1756252800000,"open":"4598.04","high":"4599.77","low":"4560.97","close":"4568.01","volume":"1161700.39","vol_ccy":"116170.039","vol_ccy_quote":"532230139.67478","confirm":1},{"ts":1756256400000,"open":"4568.01","high":"4572.67","low":"4538","close":"4560.87","volume":"1348342.99","vol_ccy":"134834.299","vol_ccy_quote":"614198850.36187","confirm":1},{"ts":1756260000000,"open":"4560.87","high":"4587","low":"4544.17","close":"4574.73","volume":"1312399.87","vol_ccy":"131239.987","vol_ccy_quote":"599800541.37422","confirm":1},{"ts":1756263600000,"open":"4574.72","high":"4624.68","low":"4544.12","close":"4600.46","volume":"2004710.46","vol_ccy":"200471.046","vol_ccy_quote":"919105176.65723","confirm":1},{"ts":1756267200000,"open":"4600.46","high":"4641.63","low":"4595.97","close":"4626.43","volume":"2077129.88","vol_ccy":"207712.988","vol_ccy_quote":"960312691.1432","confirm":1},{"ts":1756270800000,"open":"4626.44","high":"4643.99","low":"4607","close":"4611.9","volume":"1231518.52","vol_ccy":"123151.852","vol_ccy_quote":"569220788.33908","confirm":1},{"ts":1756274400000,"open":"4611.89","high":"4611.9","low":"4581.6","close":"4585","volume":"1224617.24","vol_ccy":"122461.724","vol_ccy_quote":"562764257.06054","confirm":1},{"ts":1756278000000,"open":"4584.99","high":"4590.79","low":"4558.55","close":"4578.74","volume":"1415858.78","vol_ccy":"141585.878","vol_ccy_quote":"647671447.66589","confirm":1},{"ts":1756281600000,"open":"4578.73","high":"4595.58","low":"4553.95","close":"4593.41","volume":"1326401.68","vol_ccy":"132640.168","vol_ccy_quote":"606476319.5419","confirm":1},{"ts":1756285200000,"open":"4593.41","high":"4619.12","low":"4585","close":"4586.32","volume":"1688645.15","vol_ccy":"168864.515","vol_ccy_quote":"777025899.77026","confirm":1},{"ts":1756288800000,"open":"4586.32","high":"4612.16","low":"4568.21","close":"4578.99","volume":"1254065.69","vol_ccy":"125406.569","vol_ccy_quote":"575460959.46502","confirm":1},{"ts":1756292400000,"open":"4578.99","high":"4613.57","low":"4578.99","close":"4606.64","volume":"792394.42","vol_ccy":"79239.442","vol_ccy_quote":"364262439.28807","confirm":1},{"ts":1756296000000,"open":"4606.65","high":"4623.91","low":"4576.16","close":"4613.27","volume":"1782602.83","vol_ccy":"178260.283","vol_ccy_quote":"819894440.08901","confirm":1},{"ts":1756299600000,"open":"4613.27","high":"4658.88","low":"4572.02","close":"4593.89","volume":"3793880.33","vol_ccy":"379388.033","vol_ccy_quote":"1749582084.36298","confirm":1},{"ts":1756303200000,"open":"4593.84","high":"4662.84","low":"4581.02","close":"4610.81","volume":"3244236.14","vol_ccy":"324423.614","vol_ccy_quote":"1500298060.85373","confirm":1},{"ts":1756306800000,"open":"4610.81","high":"4657.78","low":"4606.06","close":"4654.8","volume":"1847649.98","vol_ccy":"184764.998","vol_ccy_quote":"856507880.51587","confirm":1},{"ts":1756310400000,"open":"4654.79","high":"4655","low":"4603","close":"4628.42","volume":"1782786.01","vol_ccy":"178278.601","vol_ccy_quote":"825182999.11632","confirm":1},{"ts":1756314000000,"open":"4628.42","high":"4643.15","low":"4607.23","close":"4629.09","volume":"1063831.38","vol_ccy":"106383.138","vol_ccy_quote":"492145883.79521","confirm":1},{"ts":1756317600000,"open":"4629.08","high":"4641.58","low":"4586","close":"4589.25","volume":"1171263.97","vol_ccy":"117126.397","vol_ccy_quote":"540737024.17686","confirm":1},{"ts":1756321200000,"open":"4589.24","high":"4597.76","low":"4531.03","close":"4563.04","volume":"2326601.1","vol_ccy":"232660.11","vol_ccy_quote":"1061246552.97478","confirm":1},{"ts":1756324800000,"open":"4563.03","high":"4611.71","low":"4508.3","close":"4593.29","volume":"4015341.26","vol_ccy":"401534.126","vol_ccy_quote":"1831698884.73332","confirm":1},{"ts":1756328400000,"open":"4593.29","high":"4595","low":"4512.62","close":"4525.79","volume":"1184602.53","vol_ccy":"118460.253","vol_ccy_quote":"538834530.78812","confirm":1},{"ts":1756332000000,"open":"4525.8","high":"4535.34","low":"4479","close":"4522.11","volume":"1478844.12","vol_ccy":"147884.412","vol_ccy_quote":"666592973.94094","confirm":1},{"ts":1756335600000,"open":"4522.1","high":"4538","low":"4489.26","close":"4505.6","volume":"1124537.44","vol_ccy":"112453.744","vol_ccy_quote":"507177842.51121","confirm":1},{"ts":1756339200000,"open":"4505.6","high":"4521.81","low":"4466","close":"4492.66","volume":"1661199.88","vol_ccy":"166119.988","vol_ccy_quote":"746006748.65157","confirm":1},{"ts":1756342800000,"open":"4492.67","high":"4522","low":"4491.9","close":"4515","volume":"977007.23","vol_ccy":"97700.723","vol_ccy_quote":"440396148.16633","confirm":1},{"ts":1756346400000,"open":"4515","high":"4526.76","low":"4505.6","close":"4510.9","volume":"684232.24","vol_ccy":"68423.224","vol_ccy_quote":"309003252.3081","confirm":1},{"ts":1756350000000,"open":"4510.9","high":"4546.99","low":"4505.52","close":"4539.87","volume":"1122982.82","vol_ccy":"112298.282","vol_ccy_quote":"509205728.7529","confirm":1},{"ts":1756353600000,"open":"4539.86","high":"4578.63","low":"4533","close":"4569","volume":"1447401.33","vol_ccy":"144740.133","vol_ccy_quote":"659903460.44975","confirm":1},{"ts":1756357200000,"open":"4569.01","high":"4586","low":"4551.7","close":"4568.41","volume":"1249596.08","vol_ccy":"124959.608","vol_ccy_quote":"570687141.42345","confirm":1},{"ts":1756360800000,"open":"4568.41","high":"4584","low":"4552.54","close":"4581.36","volume":"874517.12","vol_ccy":"87451.712","vol_ccy_quote":"399589785.36003","confirm":1},{"ts":1756364400000,"open":"4581.36","high":"4598.48","low":"4562.57","close":"4594.6","volume":"986342.77","vol_ccy":"98634.277","vol_ccy_quote":"451601664.63026","confirm":1},{"ts":1756368000000,"open":"4594.6","high":"4632.57","low":"4592.28","close":"4602.69","volume":"2034430.91","vol_ccy":"203443.091","vol_ccy_quote":"937904989.81802","confirm":1},{"ts":1756371600000,"open":"4602.68","high":"4603.57","low":"4578.09","close":"4585.4","volume":"889725.49","vol_ccy":"88972.549","vol_ccy_quote":"408364823.66536","confirm":1},{"ts":1756375200000,"open":"4585.4","high":"4611.69","low":"4580.1","close":"4609.3","volume":"738178.37","vol_ccy":"73817.837","vol_ccy_quote":"339473296.55038","confirm":1},{"ts":1756378800000,"open":"4609.3","high":"4609.41","low":"4581.25","close":"4593.77","volume":"672228.41","vol_ccy":"67222.841","vol_ccy_quote":"308703721.75863","confirm":1},{"ts":1756382400000,"open":"4593.77","high":"4612.92","low":"4572","close":"4597.69","volume":"1598491.94","vol_ccy":"159849.194","vol_ccy_quote":"734733965.76437","confirm":1},{"ts":1756386000000,"open":"4597.68","high":"4612.86","low":"4560.2","close":"4573.24","volume":"2123967.14","vol_ccy":"212396.714","vol_ccy_quote":"973720429.52812","confirm":1},{"ts":1756389600000,"open":"4573.24","high":"4592.22","low":"4541.55","close":"4565.45","volume":"2152226.67","vol_ccy":"215222.667","vol_ccy_quote":"983008609.52296","confirm":1},{"ts":1756393200000,"open":"4565.45","high":"4571.9","low":"4483.2","close":"4502.43","volume":"2951286.37","vol_ccy":"295128.637","vol_ccy_quote":"1333685330.9247","confirm":1},{"ts":1756396800000,"open":"4502.44","high":"4528.89","low":"4456.7","close":"4463.9","volume":"2108394.23","vol_ccy":"210839.423","vol_ccy_quote":"948710587.02403","confirm":1},{"ts":1756400400000,"open":"4463.9","high":"4497.08","low":"4461.87","close":"4488.36","volume":"1534886.94","vol_ccy":"153488.694","vol_ccy_quote":"687436552.09852","confirm":1},{"ts":1756404000000,"open":"4488.36","high":"4508.17","low":"4472.15","close":"4479.53","volume":"1035159.49","vol_ccy":"103515.949","vol_ccy_quote":"464683391.44737","confirm":1},{"ts":1756407600000,"open":"4479.52","high":"4491.62","low":"4432.61","close":"4436.47","volume":"1607759.14","vol_ccy":"160775.914","vol_ccy_quote":"717240357.10516","confirm":1},{"ts":1756411200000,"open":"4436.47","high":"4468.67","low":"4425.86","close":"4457.18","volume":"1004452.5","vol_ccy":"100445.25","vol_ccy_quote":"447180187.01174","confirm":1},{"ts":1756414800000,"open":"4457.19","high":"4489.99","low":"4455.19","close":"4486.55","volume":"596384.32","vol_ccy":"59638.432","vol_ccy_quote":"266981531.75461","confirm":1},{"ts":1756418400000,"open":"4486.54","high":"4514.56","low":"4486","close":"4504.06","volume":"602430.94","vol_ccy":"60243.094","vol_ccy_quote":"271236478.17728","confirm":1},{"ts":1756422000000,"open":"4504.06","high":"4513.67","low":"4492","close":"4509.15","volume":"657862.51","vol_ccy":"65786.251","vol_ccy_quote":"296168248.24097","confirm":1},{"ts":1756425600000,"open":"4509.16","high":"4516.37","low":"4467.44","close":"4480.69","volume":"1040981.44","vol_ccy":"104098.144","vol_ccy_quote":"467378917.7729","confirm":1},{"ts":1756429200000,"open":"4480.69","high":"4489.42","low":"4432.75","close":"4454.82","volume":"1536024.81","vol_ccy":"153602.481","vol_ccy_quote":"684616270.19099","confirm":1},{"ts":1756432800000,"open":"4454.81","high":"4494.44","low":"4448.64","close":"4478.95","volume":"1085315.03","vol_ccy":"108531.503","vol_ccy_quote":"485780655.46036","confirm":1},{"ts":1756436400000,"open":"4478.95","high":"4504.1","low":"4465.8","close":"4487.84","volume":"836690.89","vol_ccy":"83669.089","vol_ccy_quote":"375536453.14776","confirm":1},{"ts":1756440000000,"open":"4487.84","high":"4495.8","low":"4466.89","close":"4475.5","volume":"646248.82","vol_ccy":"64624.882","vol_ccy_quote":"289686862.74827","confirm":1},{"ts":1756443600000,"open":"4475.5","high":"4483.94","low":"4462","close":"4478.74","volume":"599084.42","vol_ccy":"59908.442","vol_ccy_quote":"267940365.94854","confirm":1},{"ts":1756447200000,"open":"4478.75","high":"4486.09","low":"4443.66","close":"4455.14","volume":"1565454.1","vol_ccy":"156545.41","vol_ccy_quote":"698187185.88816","confirm":1},{"ts":1756450800000,"open":"4455.13","high":"4455.14","low":"4365","close":"4380","volume":"4012263.94","vol_ccy":"401226.394","vol_ccy_quote":"1765115562.78349","confirm":1},{"ts":1756454400000,"open":"4380","high":"4397","low":"4327.62","close":"4334.55","volume":"2779473.3","vol_ccy":"277947.33","vol_ccy_quote":"1211963597.38945","confirm":1},{"ts":1756458000000,"open":"4334.56","high":"4344.64","low":"4318.01","close":"4336.81","volume":"2074982.8","vol_ccy":"207498.28","vol_ccy_quote":"898809908.35286","confirm":1},{"ts":1756461600000,"open":"4336.82","high":"4361.73","low":"4333.1","close":"4345","volume":"1460553.66","vol_ccy":"146055.366","vol_ccy_quote":"635024231.76583","confirm":1},{"ts":1756465200000,"open":"4345","high":"4357.86","low":"4331.22","close":"4345.16","volume":"803214.24","vol_ccy":"80321.424","vol_ccy_quote":"348847293.25295","confirm":1},{"ts":1756468800000,"open":"4345.15","high":"4453.05","low":"4345.15","close":"4405","volume":"4293071.89","vol_ccy":"429307.189","vol_ccy_quote":"1889717155.52079","confirm":1},{"ts":1756472400000,"open":"4404.99","high":"4411","low":"4311.29","close":"4329.57","volume":"3822045.74","vol_ccy":"382204.574","vol_ccy_quote":"1663654765.60279","confirm":1},{"ts":1756476000000,"open":"4329.57","high":"4354.56","low":"4260.51","close":"4281.33","volume":"6177834.93","vol_ccy":"617783.493","vol_ccy_quote":"2653562949.61942","confirm":1},{"ts":1756479600000,"open":"4281.32","high":"4347","low":"4280.4","close":"4314.09","volume":"2636841.32","vol_ccy":"263684.132","vol_ccy_quote":"1139692681.00486","confirm":1},{"ts":1756483200000,"open":"4314.09","high":"4353.14","low":"4292.67","close":"4333.43","volume":"2002061.87","vol_ccy":"200206.187","vol_ccy_quote":"865997194.1886","confirm":1},{"ts":1756486800000,"open":"4333.44","high":"4356.52","low":"4310.38","close":"4330.38","volume":"1330160.66","vol_ccy":"133016.066","vol_ccy_quote":"576750095.82557","confirm":1},{"ts":1756490400000,"open":"4330.39","high":"4340.47","low":"4303.67","close":"4313.42","volume":"1037678.13","vol_ccy":"103767.813","vol_ccy_quote":"447978210.73717","confirm":1},{"ts":1756494000000,"open":"4313.42","high":"4365.99","low":"4304.52","close":"4338.99","volume":"1313830.89","vol_ccy":"131383.089","vol_ccy_quote":"570566548.92928","confirm":1},{"ts":1756497600000,"open":"4339","high":"4346.49","low":"4311","close":"4319.84","volume":"1043477.31","vol_ccy":"104347.731","vol_ccy_quote":"451809334.65774","confirm":1},{"ts":1756501200000,"open":"4319.85","high":"4378.23","low":"4303.78","close":"4363.6","volume":"1076888.56","vol_ccy":"107688.856","vol_ccy_quote":"468257713.89572","confirm":1},{"ts":1756504800000,"open":"4363.61","high":"4366.46","low":"4343.29","close":"4364.38","volume":"542321.62","vol_ccy":"54232.162","vol_ccy_quote":"236191619.83202","confirm":1},{"ts":1756508400000,"open":"4364.38","high":"4373.45","low":"4356.06","close":"4358.52","volume":"467590.05","vol_ccy":"46759.005","vol_ccy_quote":"204113010.20284","confirm":1},{"ts":1756512000000,"open":"4358.52","high":"4362.29","low":"4328.41","close":"4341.91","volume":"826147.65","vol_ccy":"82614.765","vol_ccy_quote":"358796703.85555","confirm":1},{"ts":1756515600000,"open":"4341.91","high":"4347.47","low":"4256.53","close":"4263.98","volume":"1775296.6","vol_ccy":"177529.66","vol_ccy_quote":"762509911.40104","confirm":1},{"ts":1756519200000,"open":"4263.98","high":"4315.59","low":"4255.16","close":"4302.5","volume":"1533189.7","vol_ccy":"153318.97","vol_ccy_quote":"658421919.5224","confirm":1},{"ts":1756522800000,"open":"4302.5","high":"4381.51","low":"4301.43","close":"4350.69","volume":"2076526.17","vol_ccy":"207652.617","vol_ccy_quote":"903510688.91817","confirm":1},{"ts":1756526400000,"open":"4350.69","high":"4367","low":"4348.79","close":"4350.94","volume":"567239.08","vol_ccy":"56723.908","vol_ccy_quote":"247147959.93329","confirm":1},{"ts":1756530000000,"open":"4350.93","high":"4400","low":"4345.33","close":"4377.88","volume":"1651950.06","vol_ccy":"165195.006","vol_ccy_quote":"723662871.6317","confirm":1},{"ts":1756533600000,"open":"4377.87","high":"4403.37","low":"4371.36","close":"4394.3","volume":"1082741.8","vol_ccy":"108274.18","vol_ccy_quote":"475084667.52021","confirm":1},{"ts":1756537200000,"open":"4394.3","high":"4413.74","low":"4386.5","close":"4400","volume":"1044945.07","vol_ccy":"104494.507","vol_ccy_quote":"459740506.3509","confirm":1},{"ts":1756540800000,"open":"4400","high":"4405","low":"4383","close":"4393.35","volume":"779985.47","vol_ccy":"77998.547","vol_ccy_quote":"342632777.0627","confirm":1},{"ts":1756544400000,"open":"4393.35","high":"4395.91","low":"4376","close":"4389.99","volume":"715911.93","vol_ccy":"71591.193","vol_ccy_quote":"314002149.03111","confirm":1},{"ts":1756548000000,"open":"4390","high":"4405.99","low":"4382.12","close":"4390.37","volume":"632004.6","vol_ccy":"63200.46","vol_ccy_quote":"277681145.31292","confirm":1},{"ts":1756551600000,"open":"4390.37","high":"4400","low":"4381.3","close":"4390.01","volume":"404012.85","vol_ccy":"40401.285","vol_ccy_quote":"177346520.0428","confirm":1},{"ts":1756555200000,"open":"4390","high":"4391.48","low":"4346.11","close":"4365.24","volume":"1434016.53","vol_ccy":"143401.653","vol_ccy_quote":"625796469.61536","confirm":1},{"ts":1756558800000,"open":"4365.25","high":"4365.45","low":"4329.19","close":"4357","volume":"1492670.9","vol_ccy":"149267.09","vol_ccy_quote":"648745458.28395","confirm":1},{"ts":1756562400000,"open":"4357.01","high":"4368.32","low":"4335.83","close":"4362.11","volume":"877511.81","vol_ccy":"87751.181","vol_ccy_quote":"382196743.59581","confirm":1},{"ts":1756566000000,"open":"4362.1","high":"4382.39","low":"4354.73","close":"4374.23","volume":"785920.93","vol_ccy":"78592.093","vol_ccy_quote":"343473896.76657","confirm":1},{"ts":1756569600000,"open":"4374.23","high":"4374.23","low":"4357.95","close":"4360.49","volume":"534356.72","vol_ccy":"53435.672","vol_ccy_quote":"233235452.09052","confirm":1},{"ts":1756573200000,"open":"4360.49","high":"4371.69","low":"4345.73","close":"4360.6","volume":"501010.57","vol_ccy":"50101.057","vol_ccy_quote":"218339728.40964","confirm":1},{"ts":1756576800000,"open":"4360.59","high":"4365.2","low":"4344.44","close":"4348.48","volume":"395092.29","vol_ccy":"39509.229","vol_ccy_quote":"171984587.75225","confirm":1},{"ts":1756580400000,"open":"4348.48","high":"4353.33","low":"4333.53","close":"4352.46","volume":"407634.35","vol_ccy":"40763.435","vol_ccy_quote":"177054802.39051","confirm":1},{"ts":1756584000000,"open":"4352.46","high":"4353.33","low":"4331.35","close":"4342","volume":"334052.79","vol_ccy":"33405.279","vol_ccy_quote":"145014504.25734","confirm":1},{"ts":1756587600000,"open":"4341.99","high":"4354.46","low":"4337.51","close":"4345.34","volume":"282142.59","vol_ccy":"28214.259","vol_ccy_quote":"122604492.88132","confirm":1},{"ts":1756591200000,"open":"4345.33","high":"4359.03","low":"4338.6","close":"4356.91","volume":"294224.98","vol_ccy":"29422.498","vol_ccy_quote":"128005058.98431","confirm":1},{"ts":1756594800000,"open":"4356.91","high":"4378","low":"4355.69","close":"4372.12","volume":"483529.21","vol_ccy":"48352.921","vol_ccy_quote":"211228204.75698","confirm":1},{"ts":1756598400000,"open":"4372.12","high":"4468.82","low":"4370.91","close":"4465.67","volume":"2636331.03","vol_ccy":"263633.103","vol_ccy_quote":"1166366889.23519","confirm":1},{"ts":1756602000000,"open":"4465.68","high":"4468.36","low":"4434.36","close":"4455.01","volume":"1212763.41","vol_ccy":"121276.341","vol_ccy_quote":"539555188.03871","confirm":1},{"ts":1756605600000,"open":"4455","high":"4461","low":"4443.9","close":"4448.28","volume":"599124.37","vol_ccy":"59912.437","vol_ccy_quote":"266612603.89045","confirm":1},{"ts":1756609200000,"open":"4448.28","high":"4486.07","low":"4447.23","close":"4485.54","volume":"1049261.16","vol_ccy":"104926.116","vol_ccy_quote":"468601490.4703","confirm":1},{"ts":1756612800000,"open":"4485.54","high":"4489.6","low":"4455.38","close":"4462.93","volume":"1101877.4","vol_ccy":"110187.74","vol_ccy_quote":"492442838.34521","confirm":1},{"ts":1756616400000,"open":"4462.93","high":"4462.93","low":"4445.54","close":"4457.44","volume":"671791.67","vol_ccy":"67179.167","vol_ccy_quote":"299188406.96941","confirm":1},{"ts":1756620000000,"open":"4457.45","high":"4459.3","low":"4431.5","close":"4432.78","volume":"834362.14","vol_ccy":"83436.214","vol_ccy_quote":"370605171.92224","confirm":1},{"ts":1756623600000,"open":"4432.77","high":"4456","low":"4430.3","close":"4448.67","volume":"586011.19","vol_ccy":"58601.119","vol_ccy_quote":"260512755.87855","confirm":1},{"ts":1756627200000,"open":"4448.67","high":"4471.17","low":"4448.67","close":"4469.08","volume":"832946.18","vol_ccy":"83294.618","vol_ccy_quote":"371647161.04621","confirm":1},{"ts":1756630800000,"open":"4469.08","high":"4478","low":"4458","close":"4461.79","volume":"903312.78","vol_ccy":"90331.278","vol_ccy_quote":"403633617.17456","confirm":1},{"ts":1756634400000,"open":"4461.78","high":"4468.03","low":"4446.43","close":"4453.29","volume":"866734.58","vol_ccy":"86673.458","vol_ccy_quote":"386033238.14986","confirm":1},{"ts":1756638000000,"open":"4453.29","high":"4482.43","low":"4438.01","close":"4474.09","volume":"1092286.24","vol_ccy":"109228.624","vol_ccy_quote":"487414647.0141","confirm":1},{"ts":1756641600000,"open":"4474.09","high":"4497","low":"4460.45","close":"4487.5","volume":"1000433.26","vol_ccy":"100043.326","vol_ccy_quote":"447909918.07393","confirm":1},{"ts":1756645200000,"open":"4487.51","high":"4496.8","low":"4462.38","close":"4468.85","volume":"1230587.53","vol_ccy":"123058.753","vol_ccy_quote":"551193670.9621","confirm":1},{"ts":1756648800000,"open":"4468.86","high":"4472.73","low":"4448.24","close":"4457.69","volume":"825145.21","vol_ccy":"82514.521","vol_ccy_quote":"367869488.66891","confirm":1},{"ts":1756652400000,"open":"4457.68","high":"4489.88","low":"4455.82","close":"4482.61","volume":"973168.91","vol_ccy":"97316.891","vol_ccy_quote":"435629619.21099","confirm":1},{"ts":1756656000000,"open":"4482.6","high":"4485","low":"4457.33","close":"4469.17","volume":"1035677.15","vol_ccy":"103567.715","vol_ccy_quote":"462777369.39734","confirm":1},{"ts":1756659600000,"open":"4469.16","high":"4485.58","low":"4466.24","close":"4474.36","volume":"572464.48","vol_ccy":"57246.448","vol_ccy_quote":"256363340.21707","confirm":1},{"ts":1756663200000,"open":"4474.37","high":"4488.88","low":"4470","close":"4486.74","volume":"422509.07","vol_ccy":"42250.907","vol_ccy_quote":"189345569.18013","confirm":1},{"ts":1756666800000,"open":"4486.73","high":"4487.54","low":"4451.38","close":"4453.01","volume":"535661.81","vol_ccy":"53566.181","vol_ccy_quote":"239269440.20029","confirm":1},{"ts":1756670400000,"open":"4453.01","high":"4459.88","low":"4442","close":"4452.44","volume":"534173.5","vol_ccy":"53417.35","vol_ccy_quote":"237787649.76215","confirm":1},{"ts":1756674000000,"open":"4452.44","high":"4475.19","low":"4447.66","close":"4467.97","volume":"302611.94","vol_ccy":"30261.194","vol_ccy_quote":"135047219.7026","confirm":1},{"ts":1756677600000,"open":"4467.97","high":"4471.96","low":"4431.01","close":"4442.58","volume":"864566.51","vol_ccy":"86456.651","vol_ccy_quote":"384571241.92296","confirm":1},{"ts":1756681200000,"open":"4442.57","high":"4442.88","low":"4376","close":"4389.71","volume":"2086577.58","vol_ccy":"208657.758","vol_ccy_quote":"918764174.14189","confirm":1},{"ts":1756684800000,"open":"4389.71","high":"4409.27","low":"4358.19","close":"4394.24","volume":"2018758.57","vol_ccy":"201875.857","vol_ccy_quote":"884933565.02702","confirm":1},{"ts":1756688400000,"open":"4394.24","high":"4430","low":"4381.3","close":"4414.55","volume":"1409152.93","vol_ccy":"140915.293","vol_ccy_quote":"620910525.97268","confirm":1},{"ts":1756692000000,"open":"4414.56","high":"4417.98","low":"4363.46","close":"4384.99","volume":"1629055.67","vol_ccy":"162905.567","vol_ccy_quote":"714359218.95865","confirm":1},{"ts":1756695600000,"open":"4384.99","high":"4406.78","low":"4369.32","close":"4401.39","volume":"1067570.41","vol_ccy":"106757.041","vol_ccy_quote":"468236635.64301","confirm":1},{"ts":1756699200000,"open":"4401.38","high":"4409.75","low":"4370","close":"4383.29","volume":"972232.31","vol_ccy":"97223.231","vol_ccy_quote":"426495196.46178","confirm":1},{"ts":1756702800000,"open":"4383.29","high":"4404.38","low":"4356.29","close":"4392.8","volume":"1521741.09","vol_ccy":"152174.109","vol_ccy_quote":"666949535.30828","confirm":1},{"ts":1756706400000,"open":"4392.8","high":"4406.91","low":"4372.66","close":"4395.16","volume":"853995.4","vol_ccy":"85399.54","vol_ccy_quote":"375127430.75324","confirm":1},{"ts":1756710000000,"open":"4395.16","high":"4463.12","low":"4377.97","close":"4460.7","volume":"2596505.93","vol_ccy":"259650.593","vol_ccy_quote":"1148657139.51604","confirm":1},{"ts":1756713600000,"open":"4460.71","high":"4489.85","low":"4460.14","close":"4473.7","volume":"2274730.15","vol_ccy":"227473.015","vol_ccy_quote":"1017778435.49118","confirm":1},{"ts":1756717200000,"open":"4473.7","high":"4480.9","low":"4436.13","close":"4439.74","volume":"1377716","vol_ccy":"137771.6","vol_ccy_quote":"614610985.09115","confirm":1},{"ts":1756720800000,"open":"4439.74","high":"4444.27","low":"4388.04","close":"4407.04","volume":"2127398.15","vol_ccy":"212739.815","vol_ccy_quote":"939204898.15982","confirm":1},{"ts":1756724400000,"open":"4407.05","high":"4414.12","low":"4381","close":"4391.7","volume":"1162384.95","vol_ccy":"116238.495","vol_ccy_quote":"511005609.93619","confirm":1},{"ts":1756728000000,"open":"4391.69","high":"4411.14","low":"4382.65","close":"4401.65","volume":"840441.98","vol_ccy":"84044.198","vol_ccy_quote":"369773671.39896","confirm":1},{"ts":1756731600000,"open":"4401.66","high":"4422","low":"4370.02","close":"4384.04","volume":"1662688.72","vol_ccy":"166268.872","vol_ccy_quote":"730784664.80351","confirm":1},{"ts":1756735200000,"open":"4384.03","high":"4401.7","low":"4378.19","close":"4394.44","volume":"861932.83","vol_ccy":"86193.283","vol_ccy_quote":"378535227.8479","confirm":1},{"ts":1756738800000,"open":"4394.43","high":"4403.71","low":"4343","close":"4359.71","volume":"1940671.9","vol_ccy":"194067.19","vol_ccy_quote":"847532305.27013","confirm":1},{"ts":1756742400000,"open":"4359.74","high":"4370.38","low":"4344.14","close":"4354.12","volume":"1103667.96","vol_ccy":"110366.796","vol_ccy_quote":"481027874.74922","confirm":1},{"ts":1756746000000,"open":"4354.12","high":"4357","low":"4307.24","close":"4320.9","volume":"2302817.22","vol_ccy":"230281.722","vol_ccy_quote":"995941133.45948","confirm":1},{"ts":1756749600000,"open":"4320.9","high":"4347.99","low":"4320.76","close":"4345","volume":"800190.52","vol_ccy":"80019.052","vol_ccy_quote":"347153649.72434","confirm":1},{"ts":1756753200000,"open":"4345","high":"4367.71","low":"4340.3","close":"4365.99","volume":"543082.05","vol_ccy":"54308.205","vol_ccy_quote":"236570252.91502","confirm":1},{"ts":1756756800000,"open":"4365.99","high":"4366.5","low":"4260","close":"4286.27","volume":"2546350.83","vol_ccy":"254635.083","vol_ccy_quote":"1094677346.26255","confirm":1},{"ts":1756760400000,"open":"4286.28","high":"4288.64","low":"4208.13","close":"4259.17","volume":"2331357.98","vol_ccy":"233135.798","vol_ccy_quote":"991083643.32058","confirm":1},{"ts":1756764000000,"open":"4259.17","high":"4297.85","low":"4249.8","close":"4282.19","volume":"1343995.68","vol_ccy":"134399.568","vol_ccy_quote":"574073300.39777","confirm":1},{"ts":1756767600000,"open":"4282.19","high":"4317.99","low":"4280","close":"4312.2","volume":"1079945.29","vol_ccy":"107994.529","vol_ccy_quote":"464164559.14114","confirm":1},{"ts":1756771200000,"open":"4312.19","high":"4317.31","low":"4288.48","close":"4301.88","volume":"952261.85","vol_ccy":"95226.185","vol_ccy_quote":"409848202.17447","confirm":1},{"ts":1756774800000,"open":"4301.87","high":"4339.44","low":"4290.43","close":"4321.51","volume":"1338220.2","vol_ccy":"133822.02","vol_ccy_quote":"577702515.7732","confirm":1},{"ts":1756778400000,"open":"4321.5","high":"4362","low":"4313.64","close":"4358.7","volume":"1328604.8","vol_ccy":"132860.48","vol_ccy_quote":"576206096.842","confirm":1},{"ts":1756782000000,"open":"4358.7","high":"4393","low":"4351","close":"4364.62","volume":"2029318.25","vol_ccy":"202931.825","vol_ccy_quote":"887267052.00411","confirm":1},{"ts":1756785600000,"open":"4364.62","high":"4386.25","low":"4358.61","close":"4385","volume":"822789.12","vol_ccy":"82278.912","vol_ccy_quote":"359974745.2568","confirm":1},{"ts":1756789200000,"open":"4385","high":"4387.44","low":"4367","close":"4382.8","volume":"679690.58","vol_ccy":"67969.058","vol_ccy_quote":"297595397.31543","confirm":1},{"ts":1756792800000,"open":"4382.8","high":"4415.6","low":"4379.31","close":"4410.32","volume":"1441959.05","vol_ccy":"144195.905","vol_ccy_quote":"634612197.54724","confirm":1},{"ts":1756796400000,"open":"4410.32","high":"4411.95","low":"4366.1","close":"4375.73","volume":"1352663.66","vol_ccy":"135266.366","vol_ccy_quote":"593214703.6768","confirm":1},{"ts":1756800000000,"open":"4375.73","high":"4407.58","low":"4366.11","close":"4390.41","volume":"1132659.9","vol_ccy":"113265.99","vol_ccy_quote":"497139290.12402","confirm":1},{"ts":1756803600000,"open":"4390.4","high":"4406","low":"4383.52","close":"4398.14","volume":"687174.22","vol_ccy":"68717.422","vol_ccy_quote":"302076116.6393","confirm":1},{"ts":1756807200000,"open":"4398.17","high":"4399.42","low":"4376.3","close":"4390.22","volume":"637785.11","vol_ccy":"63778.511","vol_ccy_quote":"279685220.01918","confirm":1},{"ts":1756810800000,"open":"4390.23","high":"4391.33","low":"4338.01","close":"4346.23","volume":"1544923.87","vol_ccy":"154492.387","vol_ccy_quote":"674157916.30201","confirm":1},{"ts":1756814400000,"open":"4346.22","high":"4351.72","low":"4270","close":"4275.79","volume":"3593258.52","vol_ccy":"359325.852","vol_ccy_quote":"1547406395.247","confirm":1},{"ts":1756818000000,"open":"4275.8","high":"4392.34","low":"4273.2","close":"4376.97","volume":"5341580.48","vol_ccy":"534158.048","vol_ccy_quote":"2313853984.65033","confirm":1},{"ts":1756821600000,"open":"4376.96","high":"4396","low":"4331.01","close":"4346.31","volume":"3431947.26","vol_ccy":"343194.726","vol_ccy_quote":"1495974725.1591","confirm":1},{"ts":1756825200000,"open":"4346.32","high":"4351.79","low":"4282.03","close":"4293.21","volume":"2912282.72","vol_ccy":"291228.272","vol_ccy_quote":"1257203950.69355","confirm":1},{"ts":1756828800000,"open":"4293.2","high":"4309.1","low":"4275.81","close":"4294.65","volume":"1780659.9","vol_ccy":"178065.99","vol_ccy_quote":"764410251.17717","confirm":1},{"ts":1756832400000,"open":"4294.69","high":"4330.8","low":"4286","close":"4318.01","volume":"1400510.4","vol_ccy":"140051.04","vol_ccy_quote":"603334068.02892","confirm":1},{"ts":1756836000000,"open":"4318","high":"4321.43","low":"4263.19","close":"4294.57","volume":"1948013.64","vol_ccy":"194801.364","vol_ccy_quote":"835891792.73933","confirm":1},{"ts":1756839600000,"open":"4294.56","high":"4312.43","low":"4255.4","close":"4272.49","volume":"1463822.55","vol_ccy":"146382.255","vol_ccy_quote":"626191194.40601","confirm":1},{"ts":1756843200000,"open":"4272.49","high":"4326.63","low":"4264.52","close":"4311","volume":"1259759.8","vol_ccy":"125975.98","vol_ccy_quote":"541688845.17049","confirm":1},{"ts":1756846800000,"open":"4311","high":"4333.89","low":"4302.95","close":"4326.67","volume":"739146.65","vol_ccy":"73914.665","vol_ccy_quote":"319257864.82216","confirm":1},{"ts":1756850400000,"open":"4326.67","high":"4331.6","low":"4307","close":"4327.31","volume":"688145.31","vol_ccy":"68814.531","vol_ccy_quote":"297228376.91805","confirm":1},{"ts":1756854000000,"open":"4327.31","high":"4335.27","low":"4311.11","close":"4324.32","volume":"527823.18","vol_ccy":"52782.318","vol_ccy_quote":"228125985.1478","confirm":1},{"ts":1756857600000,"open":"4324.33","high":"4330.96","low":"4301.18","close":"4307.81","volume":"778296.55","vol_ccy":"77829.655","vol_ccy_quote":"335963327.11184","confirm":1},{"ts":1756861200000,"open":"4307.8","high":"4324.19","low":"4281","close":"4323.55","volume":"1121491.49","vol_ccy":"112149.149","vol_ccy_quote":"482077453.82484","confirm":1},{"ts":1756864800000,"open":"4323.54","high":"4354.96","low":"4310.3","close":"4336.61","volume":"1818466.29","vol_ccy":"181846.629","vol_ccy_quote":"788641498.61219","confirm":1},{"ts":1756868400000,"open":"4336.61","high":"4342.46","low":"4317.5","close":"4333.4","volume":"770085.26","vol_ccy":"77008.526","vol_ccy_quote":"333419755.88481","confirm":1},{"ts":1756872000000,"open":"4333.4","high":"4341.2","low":"4312","close":"4338.41","volume":"682243.6","vol_ccy":"68224.36","vol_ccy_quote":"295256166.47053","confirm":1},{"ts":1756875600000,"open":"4338.41","high":"4339.5","low":"4311.06","close":"4313.91","volume":"656861.6","vol_ccy":"65686.16","vol_ccy_quote":"283952435.55518","confirm":1},{"ts":1756879200000,"open":"4313.91","high":"4319.98","low":"4288.01","close":"4306.07","volume":"1236365.25","vol_ccy":"123636.525","vol_ccy_quote":"532226997.29581","confirm":1},{"ts":1756882800000,"open":"4306.08","high":"4314.2","low":"4286","close":"4308.72","volume":"885724.55","vol_ccy":"88572.455","vol_ccy_quote":"380978474.97085","confirm":1},{"ts":1756886400000,"open":"4308.72","high":"4332.9","low":"4306.2","close":"4316.47","volume":"982429.98","vol_ccy":"98242.998","vol_ccy_quote":"424400421.20636","confirm":1},{"ts":1756890000000,"open":"4316.47","high":"4351.85","low":"4301.11","close":"4349.99","volume":"1139220.57","vol_ccy":"113922.057","vol_ccy_quote":"493168156.63436","confirm":1},{"ts":1756893600000,"open":"4350","high":"4375.78","low":"4343","close":"4369.87","volume":"1545337.89","vol_ccy":"154533.789","vol_ccy_quote":"674010373.14817","confirm":1},{"ts":1756897200000,"open":"4369.87","high":"4384.67","low":"4364.21","close":"4369.6","volume":"1125267.56","vol_ccy":"112526.756","vol_ccy_quote":"492189931.97106","confirm":1},{"ts":1756900800000,"open":"4369.6","high":"4377.87","low":"4340","close":"4352.22","volume":"1336728.34","vol_ccy":"133672.834","vol_ccy_quote":"582658741.93479","confirm":1},{"ts":1756904400000,"open":"4352.22","high":"4439","low":"4349.4","close":"4417","volume":"3667284.35","vol_ccy":"366728.435","vol_ccy_quote":"1613618771.09251","confirm":1},{"ts":1756908000000,"open":"4416.99","high":"4479.82","low":"4413.06","close":"4464.92","volume":"3615826.85","vol_ccy":"361582.685","vol_ccy_quote":"1608606069.27171","confirm":1},{"ts":1756911600000,"open":"4464.91","high":"4485","low":"4452.5","close":"4477.06","volume":"1583835.25","vol_ccy":"158383.525","vol_ccy_quote":"707443385.99525","confirm":1},{"ts":1756915200000,"open":"4477.05","high":"4482","low":"4452.92","close":"4465","volume":"1061206.77","vol_ccy":"106120.677","vol_ccy_quote":"473703949.41036","confirm":1},{"ts":1756918800000,"open":"4465","high":"4489.41","low":"4462.33","close":"4470.47","volume":"1183756.63","vol_ccy":"118375.663","vol_ccy_quote":"529880758.16422","confirm":1},{"ts":1756922400000,"open":"4470.47","high":"4477.78","low":"4455.95","close":"4467.38","volume":"688002.1","vol_ccy":"68800.21","vol_ccy_quote":"307199013.83689","confirm":1},{"ts":1756926000000,"open":"4467.37","high":"4476.64","low":"4457","close":"4473.49","volume":"428956.14","vol_ccy":"42895.614","vol_ccy_quote":"191562095.30364","confirm":1},{"ts":1756929600000,"open":"4473.5","high":"4478","low":"4461.2","close":"4462.37","volume":"280920.38","vol_ccy":"28092.038","vol_ccy_quote":"125548138.23783","confirm":1},{"ts":1756933200000,"open":"4462.37","high":"4471.59","low":"4432.27","close":"4459","volume":"617778.92","vol_ccy":"61777.892","vol_ccy_quote":"275057041.15318","confirm":1},{"ts":1756936800000,"open":"4459","high":"4482.08","low":"4456.37","close":"4467.6","volume":"428170.82","vol_ccy":"42817.082","vol_ccy_quote":"191263336.46455","confirm":1},{"ts":1756940400000,"open":"4467.6","high":"4470.43","low":"4442.03","close":"4448.3","volume":"562425.41","vol_ccy":"56242.541","vol_ccy_quote":"250481243.45567","confirm":1},{"ts":1756944000000,"open":"4448.3","high":"4481.56","low":"4443.94","close":"4466.46","volume":"798083.77","vol_ccy":"79808.377","vol_ccy_quote":"356494973.72562","confirm":1},{"ts":1756947600000,"open":"4466.47","high":"4477","low":"4447.26","close":"4466.5","volume":"706301.15","vol_ccy":"70630.115","vol_ccy_quote":"315065448.54008","confirm":1},{"ts":1756951200000,"open":"4466.49","high":"4469","low":"4418.77","close":"4419.99","volume":"1431634.18","vol_ccy":"143163.418","vol_ccy_quote":"635219649.28615","confirm":1},{"ts":1756954800000,"open":"4419.99","high":"4428","low":"4388","close":"4396.9","volume":"2021636.37","vol_ccy":"202163.637","vol_ccy_quote":"890803479.53674","confirm":1},{"ts":1756958400000,"open":"4396.89","high":"4414.64","low":"4385.66","close":"4390.72","volume":"1065183.82","vol_ccy":"106518.382","vol_ccy_quote":"468761673.35297","confirm":1},{"ts":1756962000000,"open":"4390.71","high":"4390.72","low":"4361.38","close":"4374.61","volume":"1586417.46","vol_ccy":"158641.746","vol_ccy_quote":"693819720.29773","confirm":1},{"ts":1756965600000,"open":"4374.6","high":"4382.99","low":"4354.23","close":"4364.22","volume":"1223456.15","vol_ccy":"122345.615","vol_ccy_quote":"534169934.79694","confirm":1},{"ts":1756969200000,"open":"4364.21","high":"4383","low":"4360","close":"4369.67","volume":"782298.03","vol_ccy":"78229.803","vol_ccy_quote":"341918434.67707","confirm":1},{"ts":1756972800000,"open":"4369.66","high":"4390.21","low":"4363.75","close":"4367.94","volume":"974009.16","vol_ccy":"97400.916","vol_ccy_quote":"426566977.44199","confirm":1},{"ts":1756976400000,"open":"4368","high":"4393.59","low":"4368","close":"4393.58","volume":"548776.89","vol_ccy":"54877.689","vol_ccy_quote":"240520991.93956","confirm":1},{"ts":1756980000000,"open":"4393.58","high":"4431.6","low":"4391","close":"4405.26","volume":"1635586.25","vol_ccy":"163558.625","vol_ccy_quote":"721654299.09358","confirm":1},{"ts":1756983600000,"open":"4405.26","high":"4430.92","low":"4390.03","close":"4405.01","volume":"1330001.02","vol_ccy":"133000.102","vol_ccy_quote":"586726860.65749","confirm":1},{"ts":1756987200000,"open":"4405","high":"4427.51","low":"4380.35","close":"4414.29","volume":"2069416.73","vol_ccy":"206941.673","vol_ccy_quote":"911135952.54904","confirm":1},{"ts":1756990800000,"open":"4414.3","high":"4417.93","low":"4363.45","close":"4376.37","volume":"2014428.93","vol_ccy":"201442.893","vol_ccy_quote":"883396866.70092","confirm":1},{"ts":1756994400000,"open":"4376.36","high":"4381","low":"4325.42","close":"4340.11","volume":"3417687.04","vol_ccy":"341768.704","vol_ccy_quote":"1485626292.57941","confirm":1},{"ts":1756998000000,"open":"4340.11","high":"4344.83","low":"4292.11","close":"4302.57","volume":"3364935.38","vol_ccy":"336493.538","vol_ccy_quote":"1450428831.78237","confirm":1},{"ts":1757001600000,"open":"4302.57","high":"4317.63","low":"4283","close":"4294.81","volume":"1728456.06","vol_ccy":"172845.606","vol_ccy_quote":"742990718.99433","confirm":1},{"ts":1757005200000,"open":"4294.8","high":"4322.42","low":"4293.35","close":"4303.41","volume":"956780.95","vol_ccy":"95678.095","vol_ccy_quote":"412392189.25309","confirm":1},{"ts":1757008800000,"open":"4303.42","high":"4316.58","low":"4268.68","close":"4271.87","volume":"1797507.63","vol_ccy":"179750.763","vol_ccy_quote":"770924676.12569","confirm":1},{"ts":1757012400000,"open":"4271.88","high":"4286","low":"4262.2","close":"4274.21","volume":"866994.28","vol_ccy":"86699.428","vol_ccy_quote":"370523567.32005","confirm":1},{"ts":1757016000000,"open":"4274.2","high":"4308.68","low":"4270.53","close":"4303.55","volume":"783845.83","vol_ccy":"78384.583","vol_ccy_quote":"336717215.21828","confirm":1},{"ts":1757019600000,"open":"4303.55","high":"4324.31","low":"4300.5","close":"4317","volume":"400783.88","vol_ccy":"40078.388","vol_ccy_quote":"172856200.3418","confirm":1},{"ts":1757023200000,"open":"4317","high":"4350","low":"4313.98","close":"4339.18","volume":"832090.08","vol_ccy":"83209.008","vol_ccy_quote":"360158448.95804","confirm":1},{"ts":1757026800000,"open":"4339.17","high":"4347.78","low":"4293.05","close":"4295.1","volume":"959158.81","vol_ccy":"95915.881","vol_ccy_quote":"414321569.55888","confirm":1},{"ts":1757030400000,"open":"4295.07","high":"4312.22","low":"4288","close":"4299.26","volume":"797917.41","vol_ccy":"79791.741","vol_ccy_quote":"343099507.6081","confirm":1},{"ts":1757034000000,"open":"4299.26","high":"4331.52","low":"4296.1","close":"4324.65","volume":"792959.47","vol_ccy":"79295.947","vol_ccy_quote":"342368207.39479","confirm":1},{"ts":1757037600000,"open":"4324.64","high":"4334.44","low":"4298.3","close":"4322.29","volume":"1092634.55","vol_ccy":"109263.455","vol_ccy_quote":"471588968.35231","confirm":1},{"ts":1757041200000,"open":"4322.29","high":"4331.67","low":"4295.7","close":"4327","volume":"1032634.74","vol_ccy":"103263.474","vol_ccy_quote":"445390285.79256","confirm":1},{"ts":1757044800000,"open":"4327","high":"4333","low":"4314.61","close":"4328.63","volume":"610489.85","vol_ccy":"61048.985","vol_ccy_quote":"263924466.37842","confirm":1},{"ts":1757048400000,"open":"4328.54","high":"4340.18","low":"4325.13","close":"4336.33","volume":"586560.03","vol_ccy":"58656.003","vol_ccy_quote":"254184309.99742","confirm":1},{"ts":1757052000000,"open":"4336.34","high":"4339","low":"4320","close":"4330.91","volume":"557269.71","vol_ccy":"55726.971","vol_ccy_quote":"241259348.68115","confirm":1},{"ts":1757055600000,"open":"4330.91","high":"4426.89","low":"4329.23","close":"4414.88","volume":"4072421.49","vol_ccy":"407242.149","vol_ccy_quote":"1785093231.6913","confirm":1},{"ts":1757059200000,"open":"4414.88","high":"4418.8","low":"4383.94","close":"4404.18","volume":"1776089.07","vol_ccy":"177608.907","vol_ccy_quote":"781293888.35812","confirm":1},{"ts":1757062800000,"open":"4404.18","high":"4406.9","low":"4371.74","close":"4395.46","volume":"1428129.64","vol_ccy":"142812.964","vol_ccy_quote":"626575389.23454","confirm":1},{"ts":1757066400000,"open":"4395.46","high":"4421.12","low":"4393.22","close":"4408.19","volume":"1116793.57","vol_ccy":"111679.357","vol_ccy_quote":"492385962.88893","confirm":1},{"ts":1757070000000,"open":"4408.2","high":"4424.7","low":"4404.14","close":"4415.67","volume":"1020220.75","vol_ccy":"102022.075","vol_ccy_quote":"450487528.59131","confirm":1},{"ts":1757073600000,"open":"4415.67","high":"4495","low":"4405.63","close":"4469.5","volume":"7063890.19","vol_ccy":"706389.019","vol_ccy_quote":"3142628151.57399","confirm":1},{"ts":1757077200000,"open":"4469.49","high":"4478","low":"4433.08","close":"4441.54","volume":"2587831.15","vol_ccy":"258783.115","vol_ccy_quote":"1153780300.49969","confirm":1},{"ts":1757080800000,"open":"4441.53","high":"4441.54","low":"4261.32","close":"4271.61","volume":"10211877.77","vol_ccy":"1021187.777","vol_ccy_quote":"4419767051.0224","confirm":1},{"ts":1757084400000,"open":"4271.61","high":"4302.98","low":"4253.33","close":"4281","volume":"3468850.28","vol_ccy":"346885.028","vol_ccy_quote":"1485398971.6316","confirm":1},{"ts":1757088000000,"open":"4280.99","high":"4301.5","low":"4271.84","close":"4295.4","volume":"1149214.61","vol_ccy":"114921.461","vol_ccy_quote":"492643002.67621","confirm":1},{"ts":1757091600000,"open":"4295.4","high":"4296.84","low":"4270.48","close":"4288.19","volume":"898517.92","vol_ccy":"89851.792","vol_ccy_quote":"384837913.43967","confirm":1},{"ts":1757095200000,"open":"4288.19","high":"4315","low":"4282.01","close":"4310.61","volume":"1091190.02","vol_ccy":"109119.002","vol_ccy_quote":"469205856.28663","confirm":1},{"ts":1757098800000,"open":"4310.6","high":"4329.8","low":"4303.67","close":"4329.05","volume":"1097330.99","vol_ccy":"109733.099","vol_ccy_quote":"474105741.66153","confirm":1},{"ts":1757102400000,"open":"4329.06","high":"4341.75","low":"4319.1","close":"4336.2","volume":"860900.93","vol_ccy":"86090.093","vol_ccy_quote":"372893014.13276","confirm":1},{"ts":1757106000000,"open":"4336.19","high":"4336.5","low":"4282.64","close":"4294.84","volume":"1425510.39","vol_ccy":"142551.039","vol_ccy_quote":"613957299.29304","confirm":1},{"ts":1757109600000,"open":"4294.95","high":"4317.96","low":"4293.35","close":"4311","volume":"387705.65","vol_ccy":"38770.565","vol_ccy_quote":"166926221.36996","confirm":1},{"ts":1757113200000,"open":"4311","high":"4317","low":"4302.17","close":"4305.62","volume":"336755.27","vol_ccy":"33675.527","vol_ccy_quote":"145104736.38141","confirm":1},{"ts":1757116800000,"open":"4305.62","high":"4326.9","low":"4301","close":"4320.8","volume":"527566.19","vol_ccy":"52756.619","vol_ccy_quote":"227695975.15535","confirm":1},{"ts":1757120400000,"open":"4320.81","high":"4323.46","low":"4310.42","close":"4316.46","volume":"297498.2","vol_ccy":"29749.82","vol_ccy_quote":"128446933.94092","confirm":1},{"ts":1757124000000,"open":"4316.46","high":"4321.69","low":"4302.55","close":"4320.96","volume":"402453.86","vol_ccy":"40245.386","vol_ccy_quote":"173530353.82688","confirm":1},{"ts":1757127600000,"open":"4320.96","high":"4323","low":"4314.23","close":"4318.2","volume":"278849.97","vol_ccy":"27884.997","vol_ccy_quote":"120415855.42235","confirm":1},{"ts":1757131200000,"open":"4318.21","high":"4318.41","low":"4301.19","close":"4307.76","volume":"459487.99","vol_ccy":"45948.799","vol_ccy_quote":"197935869.85763","confirm":1},{"ts":1757134800000,"open":"4307.76","high":"4310.31","low":"4288.66","close":"4293.43","volume":"704185.06","vol_ccy":"70418.506","vol_ccy_quote":"302583032.15154","confirm":1},{"ts":1757138400000,"open":"4293.43","high":"4305.3","low":"4291.37","close":"4300.4","volume":"361225.46","vol_ccy":"36122.546","vol_ccy_quote":"155312174.17815","confirm":1},{"ts":1757142000000,"open":"4300.4","high":"4313.56","low":"4298","close":"4310.27","volume":"384424.45","vol_ccy":"38442.445","vol_ccy_quote":"165541060.28378","confirm":1},{"ts":1757145600000,"open":"4310.28","high":"4313.33","low":"4302.68","close":"4308.5","volume":"356051.11","vol_ccy":"35605.111","vol_ccy_quote":"153384871.6135","confirm":1},{"ts":1757149200000,"open":"4308.51","high":"4308.51","low":"4289.36","close":"4291.3","volume":"578812.6","vol_ccy":"57881.26","vol_ccy_quote":"248679303.3099","confirm":1},{"ts":1757152800000,"open":"4291.3","high":"4302.27","low":"4283.73","close":"4299.65","volume":"467006.81","vol_ccy":"46700.681","vol_ccy_quote":"200479893.49659","confirm":1},{"ts":1757156400000,"open":"4299.66","high":"4300","low":"4289","close":"4298.29","volume":"295615.01","vol_ccy":"29561.501","vol_ccy_quote":"126942913.65542","confirm":1},{"ts":1757160000000,"open":"4298.29","high":"4307.74","low":"4290","close":"4298","volume":"483464.73","vol_ccy":"48346.473","vol_ccy_quote":"207812229.00973","confirm":1},{"ts":1757163600000,"open":"4298","high":"4300.79","low":"4285.58","close":"4292.39","volume":"452633.1","vol_ccy":"45263.31","vol_ccy_quote":"194279648.43801","confirm":1},{"ts":1757167200000,"open":"4292.39","high":"4300.02","low":"4290.27","close":"4294.46","volume":"597061.88","vol_ccy":"59706.188","vol_ccy_quote":"256533700.68992","confirm":1},{"ts":1757170800000,"open":"4294.47","high":"4295.49","low":"4261.3","close":"4268","volume":"1743684.86","vol_ccy":"174368.486","vol_ccy_quote":"745296841.02664","confirm":1},{"ts":1757174400000,"open":"4268.01","high":"4303.3","low":"4230","close":"4287.51","volume":"3275778.27","vol_ccy":"327577.827","vol_ccy_quote":"1396607597.47527","confirm":1},{"ts":1757178000000,"open":"4287.51","high":"4290.42","low":"4264.3","close":"4271","volume":"736879.59","vol_ccy":"73687.959","vol_ccy_quote":"315090050.77735","confirm":1},{"ts":1757181600000,"open":"4270.99","high":"4285.71","low":"4267","close":"4276.65","volume":"474427.37","vol_ccy":"47442.737","vol_ccy_quote":"202882400.12501","confirm":1},{"ts":1757185200000,"open":"4276.66","high":"4279.38","low":"4248.01","close":"4253.92","volume":"560588.41","vol_ccy":"56058.841","vol_ccy_quote":"238823522.38683","confirm":1},{"ts":1757188800000,"open":"4253.92","high":"4279.34","low":"4251.53","close":"4277.48","volume":"379859.68","vol_ccy":"37985.968","vol_ccy_quote":"162043907.30944","confirm":1},{"ts":1757192400000,"open":"4277.48","high":"4284.77","low":"4266.35","close":"4280.69","volume":"353755.04","vol_ccy":"35375.504","vol_ccy_quote":"151216029.40213","confirm":1},{"ts":1757196000000,"open":"4280.69","high":"4287","low":"4267.62","close":"4275.8","volume":"333294.13","vol_ccy":"33329.413","vol_ccy_quote":"142523264.72726","confirm":1},{"ts":1757199600000,"open":"4275.81","high":"4282.37","low":"4265.86","close":"4271.6","volume":"255281.9","vol_ccy":"25528.19","vol_ccy_quote":"109130149.57209","confirm":1},{"ts":1757203200000,"open":"4271.6","high":"4287.38","low":"4268.52","close":"4282.45","volume":"331415.35","vol_ccy":"33141.535","vol_ccy_quote":"141816616.98557","confirm":1},{"ts":1757206800000,"open":"4282.45","high":"4302.67","low":"4281","close":"4293.53","volume":"662160.98","vol_ccy":"66216.098","vol_ccy_quote":"284283767.81143","confirm":1},{"ts":1757210400000,"open":"4293.53","high":"4301.82","low":"4287","close":"4297.67","volume":"376229.98","vol_ccy":"37622.998","vol_ccy_quote":"161526965.14344","confirm":1},{"ts":1757214000000,"open":"4297.67","high":"4302.5","low":"4291","close":"4295.51","volume":"318627.25","vol_ccy":"31862.725","vol_ccy_quote":"136915373.5959","confirm":1},{"ts":1757217600000,"open":"4295.5","high":"4300.67","low":"4291.01","close":"4299.1","volume":"268158.71","vol_ccy":"26815.871","vol_ccy_quote":"115184275.49432","confirm":1},{"ts":1757221200000,"open":"4299.09","high":"4302","low":"4290.6","close":"4292.61","volume":"307169.75","vol_ccy":"30716.975","vol_ccy_quote":"131961893.96504","confirm":1},{"ts":1757224800000,"open":"4292.61","high":"4294","low":"4280.57","close":"4282","volume":"409420.42","vol_ccy":"40942.042","vol_ccy_quote":"175500135.54439","confirm":1},{"ts":1757228400000,"open":"4282","high":"4305.73","low":"4276","close":"4293","volume":"864428.51","vol_ccy":"86442.851","vol_ccy_quote":"371021699.31353","confirm":1},{"ts":1757232000000,"open":"4293","high":"4313.47","low":"4292.64","close":"4299.36","volume":"881997.46","vol_ccy":"88199.746","vol_ccy_quote":"379621837.40866","confirm":1},{"ts":1757235600000,"open":"4299.35","high":"4309.48","low":"4290","close":"4297.81","volume":"560971.32","vol_ccy":"56097.132","vol_ccy_quote":"241106749.5597","confirm":1},{"ts":1757239200000,"open":"4297.82","high":"4304.41","low":"4294.57","close":"4302.81","volume":"292911.68","vol_ccy":"29291.168","vol_ccy_quote":"125954545.22753","confirm":1},{"ts":1757242800000,"open":"4302.81","high":"4308.45","low":"4301.1","close":"4308.45","volume":"280256.11","vol_ccy":"28025.611","vol_ccy_quote":"120627244.63155","confirm":1},{"ts":1757246400000,"open":"4308.44","high":"4308.96","low":"4291.64","close":"4298.88","volume":"513886.31","vol_ccy":"51388.631","vol_ccy_quote":"220879925.27781","confirm":1},{"ts":1757250000000,"open":"4298.88","high":"4306","low":"4285.94","close":"4302.9","volume":"541331.24","vol_ccy":"54133.124","vol_ccy_quote":"232566321.59753","confirm":1},{"ts":1757253600000,"open":"4302.9","high":"4309.98","low":"4294.55","close":"4297.92","volume":"612763.21","vol_ccy":"61276.321","vol_ccy_quote":"263604658.43796","confirm":1},{"ts":1757257200000,"open":"4297.92","high":"4302.86","low":"4294.02","close":"4297.23","volume":"374433.61","vol_ccy":"37443.361","vol_ccy_quote":"160920702.152","confirm":1},{"ts":1757260800000,"open":"4297.23","high":"4299.5","low":"4281.02","close":"4281.89","volume":"731911.16","vol_ccy":"73191.116","vol_ccy_quote":"313916711.02567","confirm":1},{"ts":1757264400000,"open":"4281.89","high":"4286","low":"4269","close":"4273.34","volume":"987463.94","vol_ccy":"98746.394","vol_ccy_quote":"422241074.32951","confirm":1},{"ts":1757268000000,"open":"4273.34","high":"4282","low":"4268.01","close":"4279.59","volume":"363970.81","vol_ccy":"36397.081","vol_ccy_quote":"155620201.19074","confirm":1},{"ts":1757271600000,"open":"4279.6","high":"4295","low":"4275","close":"4291.75","volume":"421375.02","vol_ccy":"42137.502","vol_ccy_quote":"180575760.07399","confirm":1},{"ts":1757275200000,"open":"4291.75","high":"4298.99","low":"4279.25","close":"4298.55","volume":"251110.04","vol_ccy":"25111.004","vol_ccy_quote":"107681177.98007","confirm":1},{"ts":1757278800000,"open":"4298.56","high":"4298.92","low":"4285","close":"4286.29","volume":"243623.94","vol_ccy":"24362.394","vol_ccy_quote":"104535388.86949","confirm":1},{"ts":1757282400000,"open":"4286.29","high":"4308.99","low":"4284.79","close":"4307.6","volume":"518936.35","vol_ccy":"51893.635","vol_ccy_quote":"223126345.32905","confirm":1},{"ts":1757286000000,"open":"4307.6","high":"4336","low":"4296.55","close":"4304.1","volume":"1265857.11","vol_ccy":"126585.711","vol_ccy_quote":"546514137.05942","confirm":1},{"ts":1757289600000,"open":"4304.1","high":"4317.01","low":"4290.43","close":"4297.35","volume":"771902.6","vol_ccy":"77190.26","vol_ccy_quote":"332210141.43882","confirm":1},{"ts":1757293200000,"open":"4297.35","high":"4301.04","low":"4281.43","close":"4291.01","volume":"643686.82","vol_ccy":"64368.682","vol_ccy_quote":"276191062.22644","confirm":1},{"ts":1757296800000,"open":"4291.01","high":"4307.68","low":"4277","close":"4307.3","volume":"778511.03","vol_ccy":"77851.103","vol_ccy_quote":"334308609.9281","confirm":1},{"ts":1757300400000,"open":"4307.31","high":"4329.48","low":"4302.01","close":"4310","volume":"965797.77","vol_ccy":"96579.777","vol_ccy_quote":"416752945.21492","confirm":1},{"ts":1757304000000,"open":"4310","high":"4312","low":"4293.9","close":"4296.08","volume":"560188.78","vol_ccy":"56018.878","vol_ccy_quote":"240959625.72764","confirm":1},{"ts":1757307600000,"open":"4296.07","high":"4302.97","low":"4287.89","close":"4295.44","volume":"437709.17","vol_ccy":"43770.917","vol_ccy_quote":"187922868.71167","confirm":1},{"ts":1757311200000,"open":"4295.43","high":"4302","low":"4287.9","close":"4290.23","volume":"478947.61","vol_ccy":"47894.761","vol_ccy_quote":"205687363.62563","confirm":1},{"ts":1757314800000,"open":"4290.22","high":"4310.41","low":"4285.68","close":"4290.7","volume":"733958.51","vol_ccy":"73395.851","vol_ccy_quote":"315341874.70125","confirm":1},{"ts":1757318400000,"open":"4290.7","high":"4303.67","low":"4286.51","close":"4300.47","volume":"700988.67","vol_ccy":"70098.867","vol_ccy_quote":"301171066.78171","confirm":1},{"ts":1757322000000,"open":"4300.47","high":"4333","low":"4295.54","close":"4318.04","volume":"1630542.17","vol_ccy":"163054.217","vol_ccy_quote":"703911349.38831","confirm":1},{"ts":1757325600000,"open":"4318.04","high":"4336.74","low":"4313.53","close":"4327","volume":"1094345.09","vol_ccy":"109434.509","vol_ccy_quote":"473538521.51157","confirm":1},{"ts":1757329200000,"open":"4327.01","high":"4328.38","low":"4297.11","close":"4310.47","volume":"1363491.23","vol_ccy":"136349.123","vol_ccy_quote":"587622287.33462","confirm":1},{"ts":1757332800000,"open":"4310.47","high":"4321","low":"4304","close":"4318.5","volume":"598817.54","vol_ccy":"59881.754","vol_ccy_quote":"258300021.25638","confirm":1},{"ts":1757336400000,"open":"4318.5","high":"4361.5","low":"4314","close":"4318.24","volume":"3386506.7","vol_ccy":"338650.67","vol_ccy_quote":"1469036563.99154","confirm":1},{"ts":1757340000000,"open":"4318.23","high":"4357.39","low":"4312.63","close":"4348.82","volume":"1644987.72","vol_ccy":"164498.772","vol_ccy_quote":"713474516.3558","confirm":1},{"ts":1757343600000,"open":"4348.82","high":"4382.36","low":"4342.18","close":"4370","volume":"2483775.92","vol_ccy":"248377.592","vol_ccy_quote":"1084650912.87138","confirm":1},{"ts":1757347200000,"open":"4369.99","high":"4371.94","low":"4332","close":"4337.85","volume":"1415629.54","vol_ccy":"141562.954","vol_ccy_quote":"615671174.61426","confirm":1},{"ts":1757350800000,"open":"4337.85","high":"4342.39","low":"4298","close":"4309.6","volume":"1812156.13","vol_ccy":"181215.613","vol_ccy_quote":"783066029.02954","confirm":1},{"ts":1757354400000,"open":"4309.6","high":"4334.71","low":"4308","close":"4328.38","volume":"822809.85","vol_ccy":"82280.985","vol_ccy_quote":"355656316.95464","confirm":1},{"ts":1757358000000,"open":"4328.38","high":"4328.38","low":"4282.23","close":"4292","volume":"1449568.13","vol_ccy":"144956.813","vol_ccy_quote":"623195287.71077","confirm":1},{"ts":1757361600000,"open":"4292.01","high":"4302.33","low":"4281","close":"4297.59","volume":"728793.98","vol_ccy":"72879.398","vol_ccy_quote":"312665183.1284","confirm":1},{"ts":1757365200000,"open":"4297.6","high":"4320.88","low":"4293.89","close":"4320.87","volume":"478501.95","vol_ccy":"47850.195","vol_ccy_quote":"206127328.53941","confirm":1},{"ts":1757368800000,"open":"4320.87","high":"4332.85","low":"4306.6","close":"4310.04","volume":"654372.92","vol_ccy":"65437.292","vol_ccy_quote":"282604395.62298","confirm":1},{"ts":1757372400000,"open":"4310.03","high":"4319.4","low":"4295.22","close":"4305.16","volume":"612300.74","vol_ccy":"61230.074","vol_ccy_quote":"263626114.52529","confirm":1},{"ts":1757376000000,"open":"4305.15","high":"4314.86","low":"4288.01","close":"4301.22","volume":"768090.5","vol_ccy":"76809.05","vol_ccy_quote":"330290437.25285","confirm":1},{"ts":1757379600000,"open":"4301.22","high":"4307.84","low":"4282","close":"4286.53","volume":"826633.4","vol_ccy":"82663.34","vol_ccy_quote":"354698073.91599","confirm":1},{"ts":1757383200000,"open":"4286.52","high":"4295","low":"4276.01","close":"4290.12","volume":"863370.44","vol_ccy":"86337.044","vol_ccy_quote":"369905536.72925","confirm":1},{"ts":1757386800000,"open":"4290.13","high":"4307.91","low":"4287.99","close":"4305.5","volume":"723175.5","vol_ccy":"72317.55","vol_ccy_quote":"310868474.21538","confirm":1},{"ts":1757390400000,"open":"4305.5","high":"4316.69","low":"4302.21","close":"4312.5","volume":"702122.09","vol_ccy":"70212.209","vol_ccy_quote":"302599473.25958","confirm":1},{"ts":1757394000000,"open":"4312.5","high":"4319.79","low":"4300.77","close":"4317.56","volume":"650472.88","vol_ccy":"65047.288","vol_ccy_quote":"280238752.53382","confirm":1},{"ts":1757397600000,"open":"4317.57","high":"4374.07","low":"4313.92","close":"4364.13","volume":"2646610.17","vol_ccy":"264661.017","vol_ccy_quote":"1151175683.78694","confirm":1},{"ts":1757401200000,"open":"4364.13","high":"4380","low":"4345","close":"4360.27","volume":"1677002.45","vol_ccy":"167700.245","vol_ccy_quote":"731819902.14175","confirm":1},{"ts":1757404800000,"open":"4360.27","high":"4365.71","low":"4342","close":"4358.39","volume":"911580.78","vol_ccy":"91158.078","vol_ccy_quote":"397004913.64198","confirm":1},{"ts":1757408400000,"open":"4358.39","high":"4365","low":"4351","close":"4355.96","volume":"412993.3","vol_ccy":"41299.33","vol_ccy_quote":"180026122.04299","confirm":1},{"ts":1757412000000,"open":"4355.97","high":"4362","low":"4341","close":"4347.46","volume":"733740.49","vol_ccy":"73374.049","vol_ccy_quote":"319215913.72856","confirm":1},{"ts":1757415600000,"open":"4347.46","high":"4355.44","low":"4343.5","close":"4346.65","volume":"418450.07","vol_ccy":"41845.007","vol_ccy_quote":"182020269.99662","confirm":1},{"ts":1757419200000,"open":"4346.66","high":"4366.57","low":"4327.33","close":"4344.49","volume":"1492135.77","vol_ccy":"149213.577","vol_ccy_quote":"649120123.8397","confirm":1},{"ts":1757422800000,"open":"4344.49","high":"4359.66","low":"4323.2","close":"4345.99","volume":"1930555.04","vol_ccy":"193055.504","vol_ccy_quote":"837890728.90322","confirm":1},{"ts":1757426400000,"open":"4346","high":"4361.85","low":"4284","close":"4304.77","volume":"4350294.36","vol_ccy":"435029.436","vol_ccy_quote":"1876586583.14173","confirm":1},{"ts":1757430000000,"open":"4304.77","high":"4308.88","low":"4276.67","close":"4284.51","volume":"1949290.14","vol_ccy":"194929.014","vol_ccy_quote":"835773867.03791","confirm":1},{"ts":1757433600000,"open":"4284.51","high":"4297","low":"4277.14","close":"4287.3","volume":"859951.35","vol_ccy":"85995.135","vol_ccy_quote":"368579839.76709","confirm":1},{"ts":1757437200000,"open":"4287.3","high":"4296.85","low":"4278.98","close":"4285.22","volume":"808035.56","vol_ccy":"80803.556","vol_ccy_quote":"346361180.49892","confirm":1},{"ts":1757440800000,"open":"4285.21","high":"4293","low":"4280.07","close":"4285.9","volume":"443247.85","vol_ccy":"44324.785","vol_ccy_quote":"190005187.11345","confirm":1},{"ts":1757444400000,"open":"4285.9","high":"4299","low":"4284.32","close":"4293.88","volume":"360541.34","vol_ccy":"36054.134","vol_ccy_quote":"154779776.59335","confirm":1},{"ts":1757448000000,"open":"4293.87","high":"4305","low":"4280.55","close":"4304.43","volume":"578609.75","vol_ccy":"57860.975","vol_ccy_quote":"248352841.07134","confirm":1},{"ts":1757451600000,"open":"4304.43","high":"4319.94","low":"4292.63","close":"4301.9","volume":"594289.4","vol_ccy":"59428.94","vol_ccy_quote":"255997230.12748","confirm":1},{"ts":1757455200000,"open":"4301.89","high":"4318.3","low":"4298.39","close":"4318.19","volume":"425706.34","vol_ccy":"42570.634","vol_ccy_quote":"183525366.19398","confirm":1},{"ts":1757458800000,"open":"4318.2","high":"4318.64","low":"4302","close":"4309.56","volume":"454324.02","vol_ccy":"45432.402","vol_ccy_quote":"195801794.59115","confirm":1},{"ts":1757462400000,"open":"4309.55","high":"4314.89","low":"4284.6","close":"4285.28","volume":"769378.63","vol_ccy":"76937.863","vol_ccy_quote":"330638120.77208","confirm":1},{"ts":1757466000000,"open":"4285.28","high":"4313.99","low":"4285","close":"4302.31","volume":"695352.48","vol_ccy":"69535.248","vol_ccy_quote":"298953777.69043","confirm":1},{"ts":1757469600000,"open":"4302.32","high":"4326.79","low":"4302.31","close":"4316.92","volume":"1084445.83","vol_ccy":"108444.583","vol_ccy_quote":"468162249.23234","confirm":1},{"ts":1757473200000,"open":"4316.92","high":"4323.5","low":"4306.57","close":"4319.96","volume":"559665.07","vol_ccy":"55966.507","vol_ccy_quote":"241505123.27415","confirm":1},{"ts":1757476800000,"open":"4319.95","high":"4319.95","low":"4307.11","close":"4311.79","volume":"337233.55","vol_ccy":"33723.355","vol_ccy_quote":"145438731.02091","confirm":1},{"ts":1757480400000,"open":"4311.79","high":"4318.39","low":"4293.39","close":"4307.94","volume":"769650.76","vol_ccy":"76965.076","vol_ccy_quote":"331449620.99128","confirm":1},{"ts":1757484000000,"open":"4307.84","high":"4318","low":"4296.62","close":"4312.22","volume":"729449.42","vol_ccy":"72944.942","vol_ccy_quote":"314127589.46093","confirm":1},{"ts":1757487600000,"open":"4312.23","high":"4333","low":"4311","close":"4328.24","volume":"972291.94","vol_ccy":"97229.194","vol_ccy_quote":"420479239.22667","confirm":1},{"ts":1757491200000,"open":"4328.24","high":"4332.89","low":"4322","close":"4330.11","volume":"795736.64","vol_ccy":"79573.664","vol_ccy_quote":"344356970.023","confirm":1},{"ts":1757494800000,"open":"4330.12","high":"4331","low":"4307.05","close":"4323.27","volume":"845667.82","vol_ccy":"84566.782","vol_ccy_quote":"365189340.14641","confirm":1},{"ts":1757498400000,"open":"4323.26","high":"4331.86","low":"4315.78","close":"4325.52","volume":"536299.97","vol_ccy":"53629.997","vol_ccy_quote":"231968650.74817","confirm":1},{"ts":1757502000000,"open":"4325.53","high":"4331.56","low":"4320","close":"4329.97","volume":"405577.58","vol_ccy":"40557.758","vol_ccy_quote":"175492456.80997","confirm":1},{"ts":1757505600000,"open":"4329.98","high":"4393.96","low":"4328.33","close":"4369.95","volume":"4352463.01","vol_ccy":"435246.301","vol_ccy_quote":"1900430795.15771","confirm":1},{"ts":1757509200000,"open":"4369.95","high":"4438.37","low":"4355.13","close":"4416.93","volume":"4475148.28","vol_ccy":"447514.828","vol_ccy_quote":"1968130112.48219","confirm":1},{"ts":1757512800000,"open":"4416.93","high":"4453.74","low":"4396.65","close":"4399.79","volume":"3001339.5","vol_ccy":"300133.95","vol_ccy_quote":"1328412418.26251","confirm":1},{"ts":1757516400000,"open":"4399.78","high":"4423.6","low":"4395.04","close":"4403.66","volume":"1137770.37","vol_ccy":"113777.037","vol_ccy_quote":"501495394.88369","confirm":1},{"ts":1757520000000,"open":"4403.65","high":"4408.12","low":"4360.86","close":"4384.38","volume":"1981260.72","vol_ccy":"198126.072","vol_ccy_quote":"867530534.9478","confirm":1},{"ts":1757523600000,"open":"4384.38","high":"4396","low":"4340.78","close":"4364.99","volume":"2157387.43","vol_ccy":"215738.743","vol_ccy_quote":"941085171.11512","confirm":1},{"ts":1757527200000,"open":"4365","high":"4371.6","low":"4325","close":"4340.14","volume":"1762527.21","vol_ccy":"176252.721","vol_ccy_quote":"765285775.90446","confirm":1},{"ts":1757530800000,"open":"4340.15","high":"4341.32","low":"4299","close":"4321.08","volume":"1889911.22","vol_ccy":"188991.122","vol_ccy_quote":"815332670.11383","confirm":1},{"ts":1757534400000,"open":"4321.07","high":"4334.96","low":"4319.1","close":"4328.73","volume":"701357.52","vol_ccy":"70135.752","vol_ccy_quote":"303497498.69562","confirm":1},{"ts":1757538000000,"open":"4328.74","high":"4354.41","low":"4326.84","close":"4348.89","volume":"587863.6","vol_ccy":"58786.36","vol_ccy_quote":"255209349.37207","confirm":1},{"ts":1757541600000,"open":"4348.9","high":"4354.8","low":"4336","close":"4344.7","volume":"496034.79","vol_ccy":"49603.479","vol_ccy_quote":"215530196.13426","confirm":1},{"ts":1757545200000,"open":"4344.7","high":"4354.6","low":"4337","close":"4347.99","volume":"448188.04","vol_ccy":"44818.804","vol_ccy_quote":"194807987.44871","confirm":1},{"ts":1757548800000,"open":"4347.99","high":"4358.9","low":"4337.35","close":"4358.01","volume":"498758.56","vol_ccy":"49875.856","vol_ccy_quote":"216820978.1392","confirm":1},{"ts":1757552400000,"open":"4358","high":"4382.77","low":"4353.25","close":"4363.67","volume":"1251424.06","vol_ccy":"125142.406","vol_ccy_quote":"546806185.23056","confirm":1},{"ts":1757556000000,"open":"4363.66","high":"4384.44","low":"4361","close":"4375.34","volume":"852133.31","vol_ccy":"85213.331","vol_ccy_quote":"372623243.95037","confirm":1},{"ts":1757559600000,"open":"4375.35","high":"4407.81","low":"4370.35","close":"4402.72","volume":"1189028.95","vol_ccy":"118902.895","vol_ccy_quote":"522091948.65729","confirm":1},{"ts":1757563200000,"open":"4402.73","high":"4418.88","low":"4393.76","close":"4410.28","volume":"1103232.25","vol_ccy":"110323.225","vol_ccy_quote":"486323335.00311","confirm":1},{"ts":1757566800000,"open":"4410.29","high":"4424.54","low":"4396.07","close":"4417.49","volume":"1076834.54","vol_ccy":"107683.454","vol_ccy_quote":"474873958.13605","confirm":1},{"ts":1757570400000,"open":"4417.5","high":"4442.8","low":"4405.11","close":"4438.46","volume":"1474413.01","vol_ccy":"147441.301","vol_ccy_quote":"652849434.2025","confirm":1},{"ts":1757574000000,"open":"4438.45","high":"4448.88","low":"4424.61","close":"4438.57","volume":"1293487.24","vol_ccy":"129348.724","vol_ccy_quote":"574009429.15896","confirm":1},{"ts":1757577600000,"open":"4438.58","high":"4440.97","low":"4426","close":"4429.69","volume":"594954.13","vol_ccy":"59495.413","vol_ccy_quote":"263654991.85901","confirm":1},{"ts":1757581200000,"open":"4429.7","high":"4433","low":"4405","close":"4415.43","volume":"1229055.83","vol_ccy":"122905.583","vol_ccy_quote":"542637433.10107","confirm":1},{"ts":1757584800000,"open":"4415.43","high":"4429.34","low":"4413.68","close":"4426.16","volume":"688873.92","vol_ccy":"68887.392","vol_ccy_quote":"304670445.15342","confirm":1},{"ts":1757588400000,"open":"4426.16","high":"4438.4","low":"4421.26","close":"4428.51","volume":"901289.73","vol_ccy":"90128.973","vol_ccy_quote":"399334935.05951","confirm":1},{"ts":1757592000000,"open":"4428.51","high":"4481","low":"4346.36","close":"4424.63","volume":"7996951.38","vol_ccy":"799695.138","vol_ccy_quote":"3534793921.60857","confirm":1},{"ts":1757595600000,"open":"4424.64","high":"4442","low":"4383.32","close":"4435.96","volume":"3473172.4","vol_ccy":"347317.24","vol_ccy_quote":"1531135685.50389","confirm":1},{"ts":1757599200000,"open":"4435.92","high":"4437.24","low":"4394.51","close":"4425.01","volume":"2088312.74","vol_ccy":"208831.274","vol_ccy_quote":"922311066.39673","confirm":1},{"ts":1757602800000,"open":"4425.01","high":"4430.5","low":"4399","close":"4410.85","volume":"1337580.45","vol_ccy":"133758.045","vol_ccy_quote":"590418311.15083","confirm":1},{"ts":1757606400000,"open":"4410.85","high":"4424.69","low":"4405.81","close":"4416.23","volume":"881642.79","vol_ccy":"88164.279","vol_ccy_quote":"389274982.30899","confirm":1},{"ts":1757610000000,"open":"4416.23","high":"4440.81","low":"4411.73","close":"4431.84","volume":"1095294.48","vol_ccy":"109529.448","vol_ccy_quote":"485230826.22973","confirm":1},{"ts":1757613600000,"open":"4431.84","high":"4436.59","low":"4406","close":"4418.56","volume":"710952.12","vol_ccy":"71095.212","vol_ccy_quote":"314114818.3361","confirm":1},{"ts":1757617200000,"open":"4418.56","high":"4429.48","low":"4411.29","close":"4422.42","volume":"515055.94","vol_ccy":"51505.594","vol_ccy_quote":"227699000.5634","confirm":1},{"ts":1757620800000,"open":"4422.43","high":"4425.65","low":"4413.75","close":"4416","volume":"336468.81","vol_ccy":"33646.881","vol_ccy_quote":"148635083.28409","confirm":1},{"ts":1757624400000,"open":"4415.99","high":"4429","low":"4414.2","close":"4427.7","volume":"210902.38","vol_ccy":"21090.238","vol_ccy_quote":"93256205.27408","confirm":1},{"ts":1757628000000,"open":"4427.71","high":"4460.57","low":"4422.5","close":"4451.61","volume":"1150037.69","vol_ccy":"115003.769","vol_ccy_quote":"511073961.18685","confirm":1},{"ts":1757631600000,"open":"4451.62","high":"4467.6","low":"4449.67","close":"4456.5","volume":"650151.54","vol_ccy":"65015.154","vol_ccy_quote":"289892597.19565","confirm":1},{"ts":1757635200000,"open":"4456.5","high":"4539.99","low":"4448.4","close":"4511.13","volume":"3368871.42","vol_ccy":"336887.142","vol_ccy_quote":"1515540561.64015","confirm":1},{"ts":1757638800000,"open":"4511.14","high":"4531.49","low":"4493.58","close":"4496.71","volume":"1635994.83","vol_ccy":"163599.483","vol_ccy_quote":"738607349.24488","confirm":1},{"ts":1757642400000,"open":"4496.7","high":"4523.33","low":"4495","close":"4506.42","volume":"956480.25","vol_ccy":"95648.025","vol_ccy_quote":"431429204.15601","confirm":1},{"ts":1757646000000,"open":"4506.43","high":"4508.17","low":"4486.31","close":"4504.79","volume":"1164278.8","vol_ccy":"116427.88","vol_ccy_quote":"523794438.5264","confirm":1},{"ts":1757649600000,"open":"4504.79","high":"4523.73","low":"4499","close":"4519.72","volume":"1012167.8","vol_ccy":"101216.78","vol_ccy_quote":"456934742.71324","confirm":1},{"ts":1757653200000,"open":"4519.72","high":"4558.12","low":"4513.18","close":"4556.77","volume":"1626882.98","vol_ccy":"162688.298","vol_ccy_quote":"737886929.88881","confirm":1},{"ts":1757656800000,"open":"4556.78","high":"4562","low":"4530.77","close":"4538.19","volume":"1260604.46","vol_ccy":"126060.446","vol_ccy_quote":"573073533.04191","confirm":1},{"ts":1757660400000,"open":"4538.19","high":"4551","low":"4524","close":"4525.64","volume":"946145.33","vol_ccy":"94614.533","vol_ccy_quote":"429042421.40909","confirm":1},{"ts":1757664000000,"open":"4525.65","high":"4533","low":"4512.59","close":"4517.63","volume":"1118483.65","vol_ccy":"111848.365","vol_ccy_quote":"505604652.88656","confirm":1},{"ts":1757667600000,"open":"4517.63","high":"4527.63","low":"4504.44","close":"4515.34","volume":"801966.9","vol_ccy":"80196.69","vol_ccy_quote":"362214729.48218","confirm":1},{"ts":1757671200000,"open":"4515.33","high":"4523","low":"4507.03","close":"4516.35","volume":"543653.1","vol_ccy":"54365.31","vol_ccy_quote":"245375594.77634","confirm":1},{"ts":1757674800000,"open":"4516.35","high":"4537.33","low":"4513.7","close":"4520.38","volume":"790326.95","vol_ccy":"79032.695","vol_ccy_quote":"357660584.85988","confirm":1},{"ts":1757678400000,"open":"4520.39","high":"4531.55","low":"4502.01","close":"4525.45","volume":"791411.52","vol_ccy":"79141.152","vol_ccy_quote":"357372361.96519","confirm":1},{"ts":1757682000000,"open":"4525.46","high":"4543","low":"4505.8","close":"4538.8","volume":"1187345.88","vol_ccy":"118734.588","vol_ccy_quote":"537106409.7656","confirm":1},{"ts":1757685600000,"open":"4538.79","high":"4571.66","low":"4524","close":"4545.99","volume":"3014778.17","vol_ccy":"301477.817","vol_ccy_quote":"1371249629.77062","confirm":1},{"ts":1757689200000,"open":"4545.98","high":"4551.03","low":"4526.84","close":"4541","volume":"988520.22","vol_ccy":"98852.022","vol_ccy_quote":"448619140.33595","confirm":1},{"ts":1757692800000,"open":"4541","high":"4575.76","low":"4532.14","close":"4574.15","volume":"1619189.49","vol_ccy":"161918.949","vol_ccy_quote":"738350249.22428","confirm":1},{"ts":1757696400000,"open":"4574.15","high":"4627.88","low":"4563.5","close":"4611.52","volume":"3100304.69","vol_ccy":"310030.469","vol_ccy_quote":"1425731869.26211","confirm":1},{"ts":1757700000000,"open":"4611.52","high":"4626.59","low":"4598.24","close":"4623.59","volume":"1149570.91","vol_ccy":"114957.091","vol_ccy_quote":"530437002.83587","confirm":1},{"ts":1757703600000,"open":"4623.6","high":"4660","low":"4612","close":"4656.92","volume":"2017291.03","vol_ccy":"201729.103","vol_ccy_quote":"935797256.39796","confirm":1},{"ts":1757707200000,"open":"4656.92","high":"4693","low":"4630.89","close":"4670.33","volume":"2362297.91","vol_ccy":"236229.791","vol_ccy_quote":"1101083892.65197","confirm":1},{"ts":1757710800000,"open":"4670.32","high":"4671.96","low":"4642.89","close":"4650","volume":"1036663.59","vol_ccy":"103666.359","vol_ccy_quote":"482856000.59894","confirm":1},{"ts":1757714400000,"open":"4650.01","high":"4756.39","low":"4650","close":"4695.4","volume":"2650370.08","vol_ccy":"265037.008","vol_ccy_quote":"1247810577.93181","confirm":1},{"ts":1757718000000,"open":"4695.4","high":"4714.74","low":"4671.57","close":"4711.81","volume":"1222658.79","vol_ccy":"122265.879","vol_ccy_quote":"573987593.25776","confirm":1},{"ts":1757721600000,"open":"4711.82","high":"4719.12","low":"4697","close":"4705.75","volume":"738076.1","vol_ccy":"73807.61","vol_ccy_quote":"347174166.66826","confirm":1},{"ts":1757725200000,"open":"4705.74","high":"4735","low":"4700.01","close":"4700.1","volume":"1061182.07","vol_ccy":"106118.207","vol_ccy_quote":"500593358.96074","confirm":1},{"ts":1757728800000,"open":"4700.1","high":"4714.79","low":"4692.5","close":"4703.57","volume":"609918.19","vol_ccy":"60991.819","vol_ccy_quote":"286864510.96413","confirm":1},{"ts":1757732400000,"open":"4703.56","high":"4768","low":"4702.01","close":"4755.57","volume":"1907170.21","vol_ccy":"190717.021","vol_ccy_quote":"903805348.66149","confirm":1},{"ts":1757736000000,"open":"4755.57","high":"4756","low":"4734.44","close":"4741.86","volume":"979016.95","vol_ccy":"97901.695","vol_ccy_quote":"464447622.1212","confirm":1},{"ts":1757739600000,"open":"4741.86","high":"4742.44","low":"4717.51","close":"4723.7","volume":"897309.68","vol_ccy":"89730.968","vol_ccy_quote":"424159576.07689","confirm":1},{"ts":1757743200000,"open":"4723.71","high":"4731","low":"4701.01","close":"4711.6","volume":"1084500.83","vol_ccy":"108450.083","vol_ccy_quote":"511363700.77642","confirm":1},{"ts":1757746800000,"open":"4711.6","high":"4723.84","low":"4708","close":"4711.61","volume":"436157.87","vol_ccy":"43615.787","vol_ccy_quote":"205696694.98351","confirm":1},{"ts":1757750400000,"open":"4711.61","high":"4733.2","low":"4711.6","close":"4731.12","volume":"636372.57","vol_ccy":"63637.257","vol_ccy_quote":"300537728.80939","confirm":1},{"ts":1757754000000,"open":"4731.12","high":"4734.39","low":"4720.88","close":"4733","volume":"543367.76","vol_ccy":"54336.776","vol_ccy_quote":"256816041.83669","confirm":1},{"ts":1757757600000,"open":"4733","high":"4739.96","low":"4710.83","close":"4718.15","volume":"767799.07","vol_ccy":"76779.907","vol_ccy_quote":"362750738.23903","confirm":1},{"ts":1757761200000,"open":"4718.15","high":"4726.53","low":"4708.98","close":"4720.64","volume":"473516.28","vol_ccy":"47351.628","vol_ccy_quote":"223366046.69029","confirm":1},{"ts":1757764800000,"open":"4720.64","high":"4730.85","low":"4714.08","close":"4720.32","volume":"414568.76","vol_ccy":"41456.876","vol_ccy_quote":"195760443.73576","confirm":1},{"ts":1757768400000,"open":"4720.32","high":"4726.01","low":"4651","close":"4685.87","volume":"2299758.09","vol_ccy":"229975.809","vol_ccy_quote":"1077750151.89672","confirm":1},{"ts":1757772000000,"open":"4685.87","high":"4711","low":"4667","close":"4689.01","volume":"1524518.97","vol_ccy":"152451.897","vol_ccy_quote":"714833843.31861","confirm":1},{"ts":1757775600000,"open":"4689","high":"4706.6","low":"4642.73","close":"4655.33","volume":"1965282.59","vol_ccy":"196528.259","vol_ccy_quote":"917548496.89872","confirm":1},{"ts":1757779200000,"open":"4655.33","high":"4669.17","low":"4617.05","close":"4624.97","volume":"2241264.92","vol_ccy":"224126.492","vol_ccy_quote":"1039511919.35019","confirm":1},{"ts":1757782800000,"open":"4624.97","high":"4643.74","low":"4606.63","close":"4635.24","volume":"1356118.79","vol_ccy":"135611.879","vol_ccy_quote":"626961511.70722","confirm":1},{"ts":1757786400000,"open":"4635.24","high":"4654.78","low":"4626.01","close":"4644.44","volume":"660926.56","vol_ccy":"66092.656","vol_ccy_quote":"306791958.58283","confirm":1},{"ts":1757790000000,"open":"4644.44","high":"4650.93","low":"4636.42","close":"4639.5","volume":"362139.47","vol_ccy":"36213.947","vol_ccy_quote":"168164974.74191","confirm":1},{"ts":1757793600000,"open":"4639.5","high":"4664.4","low":"4638.48","close":"4658.81","volume":"605900.58","vol_ccy":"60590.058","vol_ccy_quote":"282131383.11642","confirm":1},{"ts":1757797200000,"open":"4658.8","high":"4669.69","low":"4657.25","close":"4664.86","volume":"248917.84","vol_ccy":"24891.784","vol_ccy_quote":"116080998.76196","confirm":1},{"ts":1757800800000,"open":"4664.87","high":"4667.69","low":"4648.01","close":"4660.31","volume":"242926.21","vol_ccy":"24292.621","vol_ccy_quote":"113145994.07489","confirm":1},{"ts":1757804400000,"open":"4660.32","high":"4674.44","low":"4657.75","close":"4668","volume":"391423.23","vol_ccy":"39142.323","vol_ccy_quote":"182665939.02617","confirm":1},{"ts":1757808000000,"open":"4668","high":"4682.99","low":"4660.39","close":"4671.1","volume":"549466.05","vol_ccy":"54946.605","vol_ccy_quote":"256777964.05919","confirm":1},{"ts":1757811600000,"open":"4671.11","high":"4680.18","low":"4652.6","close":"4674.44","volume":"525565.41","vol_ccy":"52556.541","vol_ccy_quote":"245189462.64625","confirm":1},{"ts":1757815200000,"open":"4674.44","high":"4694.97","low":"4672.23","close":"4684.29","volume":"657730.56","vol_ccy":"65773.056","vol_ccy_quote":"308022577.49735","confirm":1},{"ts":1757818800000,"open":"4684.29","high":"4687.97","low":"4662.68","close":"4664.99","volume":"498988.19","vol_ccy":"49898.819","vol_ccy_quote":"233188076.7186","confirm":1},{"ts":1757822400000,"open":"4664.99","high":"4669.97","low":"4635.79","close":"4661","volume":"1036939.47","vol_ccy":"103693.947","vol_ccy_quote":"482669200.46949","confirm":1},{"ts":1757826000000,"open":"4661","high":"4681.73","low":"4660.01","close":"4677.56","volume":"435527.11","vol_ccy":"43552.711","vol_ccy_quote":"203609741.91615","confirm":1},{"ts":1757829600000,"open":"4677.56","high":"4683.49","low":"4661.36","close":"4668.58","volume":"448961.59","vol_ccy":"44896.159","vol_ccy_quote":"209684701.02486","confirm":1},{"ts":1757833200000,"open":"4668.59","high":"4670.28","low":"4643.29","close":"4653.01","volume":"472048.75","vol_ccy":"47204.875","vol_ccy_quote":"219840729.40084","confirm":1},{"ts":1757836800000,"open":"4653.01","high":"4666.66","low":"4647.37","close":"4657.79","volume":"422492.2","vol_ccy":"42249.22","vol_ccy_quote":"196748181.75695","confirm":1},{"ts":1757840400000,"open":"4657.78","high":"4676.5","low":"4654.1","close":"4667.24","volume":"465821.91","vol_ccy":"46582.191","vol_ccy_quote":"217484960.13983","confirm":1},{"ts":1757844000000,"open":"4667.23","high":"4671.7","low":"4658.7","close":"4661.91","volume":"242789.64","vol_ccy":"24278.964","vol_ccy_quote":"113226534.85481","confirm":1},{"ts":1757847600000,"open":"4661.91","high":"4670.66","low":"4628.61","close":"4637.18","volume":"970842.32","vol_ccy":"97084.232","vol_ccy_quote":"450771936.91523","confirm":1},{"ts":1757851200000,"open":"4637.19","high":"4646.85","low":"4616.06","close":"4634.81","volume":"1011852.88","vol_ccy":"101185.288","vol_ccy_quote":"468657062.65747","confirm":1},{"ts":1757854800000,"open":"4634.81","high":"4637.49","low":"4608","close":"4614.6","volume":"1165885.81","vol_ccy":"116588.581","vol_ccy_quote":"538582613.82018","confirm":1},{"ts":1757858400000,"open":"4614.61","high":"4646.68","low":"4580.68","close":"4603.45","volume":"2933837.16","vol_ccy":"293383.716","vol_ccy_quote":"1351583505.29617","confirm":1},{"ts":1757862000000,"open":"4603.45","high":"4606.6","low":"4577.9","close":"4584.07","volume":"1093381.4","vol_ccy":"109338.14","vol_ccy_quote":"501774066.39208","confirm":1},{"ts":1757865600000,"open":"4584.07","high":"4612.92","low":"4581.5","close":"4598.94","volume":"880478.64","vol_ccy":"88047.864","vol_ccy_quote":"405050957.00121","confirm":1},{"ts":1757869200000,"open":"4598.94","high":"4632.48","low":"4592.64","close":"4622.17","volume":"828407.78","vol_ccy":"82840.778","vol_ccy_quote":"382466545.30668","confirm":1},{"ts":1757872800000,"open":"4622.17","high":"4623.3","low":"4602.6","close":"4606.15","volume":"366274.09","vol_ccy":"36627.409","vol_ccy_quote":"168947543.23164","confirm":1},{"ts":1757876400000,"open":"4606.16","high":"4627.79","low":"4594.52","close":"4618.07","volume":"442423.76","vol_ccy":"44242.376","vol_ccy_quote":"204134480.1433","confirm":1},{"ts":1757880000000,"open":"4618.08","high":"4630","low":"4616.3","close":"4619.33","volume":"265682.29","vol_ccy":"26568.229","vol_ccy_quote":"122835441.96882","confirm":1},{"ts":1757883600000,"open":"4619.33","high":"4638.88","low":"4600.11","close":"4632.42","volume":"487568.86","vol_ccy":"48756.886","vol_ccy_quote":"225425700.28184","confirm":1},{"ts":1757887200000,"open":"4632.43","high":"4638.14","low":"4612.76","close":"4630.8","volume":"478451.55","vol_ccy":"47845.155","vol_ccy_quote":"221386449.7316","confirm":1},{"ts":1757890800000,"open":"4630.71","high":"4632.23","low":"4604","close":"4606.11","volume":"550455.41","vol_ccy":"55045.541","vol_ccy_quote":"253991271.31687","confirm":1},{"ts":1757894400000,"open":"4606.11","high":"4617.65","low":"4588","close":"4603.15","volume":"875578.19","vol_ccy":"87557.819","vol_ccy_quote":"403132445.92678","confirm":1},{"ts":1757898000000,"open":"4603.15","high":"4624.99","low":"4581.33","close":"4619.31","volume":"982757.91","vol_ccy":"98275.791","vol_ccy_quote":"452360106.29868","confirm":1},{"ts":1757901600000,"open":"4619.3","high":"4631.29","low":"4611.58","close":"4621.94","volume":"544940.66","vol_ccy":"54494.066","vol_ccy_quote":"251946578.58857","confirm":1},{"ts":1757905200000,"open":"4621.95","high":"4644.42","low":"4620.5","close":"4636.91","volume":"685295.34","vol_ccy":"68529.534","vol_ccy_quote":"317596881.08102","confirm":1},{"ts":1757908800000,"open":"4636.91","high":"4661.62","low":"4636.9","close":"4643.52","volume":"1179127.21","vol_ccy":"117912.721","vol_ccy_quote":"548242717.45043","confirm":1},{"ts":1757912400000,"open":"4643.59","high":"4666","low":"4640.7","close":"4662.87","volume":"731269.35","vol_ccy":"73126.935","vol_ccy_quote":"340593918.22264","confirm":1},{"ts":1757916000000,"open":"4662.87","high":"4671.69","low":"4618","close":"4630.77","volume":"1617963.54","vol_ccy":"161796.354","vol_ccy_quote":"751429020.79324","confirm":1},{"ts":1757919600000,"open":"4630.76","high":"4643.5","low":"4588.01","close":"4598.6","volume":"1933712.96","vol_ccy":"193371.296","vol_ccy_quote":"892030648.75314","confirm":1},{"ts":1757923200000,"open":"4598.6","high":"4598.6","low":"4508.28","close":"4510.89","volume":"5257197.5","vol_ccy":"525719.75","vol_ccy_quote":"2390907371.18964","confirm":1},{"ts":1757926800000,"open":"4510.88","high":"4534.61","low":"4496.26","close":"4526","volume":"2575112.9","vol_ccy":"257511.29","vol_ccy_quote":"1163632200.69685","confirm":1},{"ts":1757930400000,"open":"4525.99","high":"4535.88","low":"4506.8","close":"4529.41","volume":"948303.44","vol_ccy":"94830.344","vol_ccy_quote":"428544571.69307","confirm":1},{"ts":1757934000000,"open":"4529.41","high":"4538.5","low":"4520.35","close":"4529.72","volume":"698641.07","vol_ccy":"69864.107","vol_ccy_quote":"316562772.23938","confirm":1},{"ts":1757937600000,"open":"4529.73","high":"4536.37","low":"4506.61","close":"4514.82","volume":"970329.49","vol_ccy":"97032.949","vol_ccy_quote":"438705992.83662","confirm":1},{"ts":1757941200000,"open":"4514.82","high":"4541.37","low":"4486","close":"4515.13","volume":"2469313.27","vol_ccy":"246931.327","vol_ccy_quote":"1114429729.08294","confirm":1},{"ts":1757944800000,"open":"4515.13","high":"4529.59","low":"4496.8","close":"4510.1","volume":"1180508.14","vol_ccy":"118050.814","vol_ccy_quote":"532990060.05733","confirm":1},{"ts":1757948400000,"open":"4510.1","high":"4520.85","low":"4463.62","close":"4498.9","volume":"2938729.54","vol_ccy":"293872.954","vol_ccy_quote":"1318550694.05932","confirm":1},{"ts":1757952000000,"open":"4498.91","high":"4510.41","low":"4478.5","close":"4493.98","volume":"1094746.49","vol_ccy":"109474.649","vol_ccy_quote":"492246750.59929","confirm":1},{"ts":1757955600000,"open":"4493.99","high":"4509.97","low":"4473","close":"4508.6","volume":"784919.6","vol_ccy":"78491.96","vol_ccy_quote":"352578586.66711","confirm":1},{"ts":1757959200000,"open":"4508.52","high":"4511.95","low":"4485.08","close":"4499.95","volume":"583273.33","vol_ccy":"58327.333","vol_ccy_quote":"262273368.56535","confirm":1},{"ts":1757962800000,"open":"4499.95","high":"4513.18","low":"4474.26","close":"4492.84","volume":"786357.21","vol_ccy":"78635.721","vol_ccy_quote":"353301791.91557","confirm":1},{"ts":1757966400000,"open":"4492.84","high":"4511.9","low":"4486.72","close":"4509.33","volume":"422921.63","vol_ccy":"42292.163","vol_ccy_quote":"190461433.97243","confirm":1},{"ts":1757970000000,"open":"4509.33","high":"4526.7","low":"4505","close":"4522.37","volume":"392758.54","vol_ccy":"39275.854","vol_ccy_quote":"177405315.9711","confirm":1},{"ts":1757973600000,"open":"4522.36","high":"4529.71","low":"4507.88","close":"4512.05","volume":"444371.27","vol_ccy":"44437.127","vol_ccy_quote":"200745681.76668","confirm":1},{"ts":1757977200000,"open":"4512.05","high":"4526.99","low":"4506.67","close":"4521.69","volume":"338658.85","vol_ccy":"33865.885","vol_ccy_quote":"153056188.85014","confirm":1},{"ts":1757980800000,"open":"4521.69","high":"4522","low":"4502","close":"4512.5","volume":"452963.75","vol_ccy":"45296.375","vol_ccy_quote":"204383900.10394","confirm":1},{"ts":1757984400000,"open":"4512.5","high":"4536.43","low":"4511.88","close":"4516.82","volume":"847918.38","vol_ccy":"84791.838","vol_ccy_quote":"383857549.61146","confirm":1},{"ts":1757988000000,"open":"4516.82","high":"4530.5","low":"4511.76","close":"4512.5","volume":"460559.15","vol_ccy":"46055.915","vol_ccy_quote":"208207992.22347","confirm":1},{"ts":1757991600000,"open":"4512.5","high":"4530","low":"4511.81","close":"4519.48","volume":"391014.29","vol_ccy":"39101.429","vol_ccy_quote":"176784754.24767","confirm":1},{"ts":1757995200000,"open":"4519.49","high":"4522","low":"4485.76","close":"4516.84","volume":"1094941.88","vol_ccy":"109494.188","vol_ccy_quote":"493406237.86751","confirm":1},{"ts":1757998800000,"open":"4516.85","high":"4529.97","low":"4509.26","close":"4526.88","volume":"1128528.24","vol_ccy":"112852.824","vol_ccy_quote":"510220129.52429","confirm":1},{"ts":1758002400000,"open":"4526.88","high":"4533.21","low":"4490.29","close":"4506.06","volume":"1401004.33","vol_ccy":"140100.433","vol_ccy_quote":"631647826.25633","confirm":1},{"ts":1758006000000,"open":"4506.07","high":"4513.4","low":"4500","close":"4510.55","volume":"451345.79","vol_ccy":"45134.579","vol_ccy_quote":"203450426.64932","confirm":1},{"ts":1758009600000,"open":"4510.55","high":"4529.52","low":"4496.67","close":"4509.21","volume":"936046.5","vol_ccy":"93604.65","vol_ccy_quote":"422408755.44541","confirm":1},{"ts":1758013200000,"open":"4509.21","high":"4515","low":"4501.2","close":"4509.2","volume":"397279.65","vol_ccy":"39727.965","vol_ccy_quote":"179115205.6141","confirm":1},{"ts":1758016800000,"open":"4509.2","high":"4512.49","low":"4491","close":"4496.01","volume":"562037.31","vol_ccy":"56203.731","vol_ccy_quote":"253077270.57042","confirm":1},{"ts":1758020400000,"open":"4496.01","high":"4505.33","low":"4491","close":"4499.59","volume":"601242.73","vol_ccy":"60124.273","vol_ccy_quote":"270467791.31238","confirm":1},{"ts":1758024000000,"open":"4499.6","high":"4505","low":"4493.4","close":"4498.54","volume":"484183.52","vol_ccy":"48418.352","vol_ccy_quote":"217855682.97216","confirm":1},{"ts":1758027600000,"open":"4498.54","high":"4510.5","low":"4427.74","close":"4470.83","volume":"4516288.41","vol_ccy":"451628.841","vol_ccy_quote":"2014989681.65394","confirm":1},{"ts":1758031200000,"open":"4470.84","high":"4470.84","low":"4420.62","close":"4443.37","volume":"3380965.13","vol_ccy":"338096.513","vol_ccy_quote":"1500377538.80441","confirm":1},{"ts":1758034800000,"open":"4443.37","high":"4468","low":"4427.02","close":"4465","volume":"1513737.94","vol_ccy":"151373.794","vol_ccy_quote":"672942137.96668","confirm":1},{"ts":1758038400000,"open":"4465","high":"4468.99","low":"4444","close":"4460.48","volume":"1128627.83","vol_ccy":"112862.783","vol_ccy_quote":"503072318.27244","confirm":1},{"ts":1758042000000,"open":"4460.48","high":"4507.85","low":"4459.16","close":"4483.75","volume":"2105598.53","vol_ccy":"210559.853","vol_ccy_quote":"945036504.28658","confirm":1},{"ts":1758045600000,"open":"4483.75","high":"4493.98","low":"4463.3","close":"4471.68","volume":"766296.32","vol_ccy":"76629.632","vol_ccy_quote":"343217844.19881","confirm":1},{"ts":1758049200000,"open":"4471.68","high":"4493.13","low":"4468","close":"4488.87","volume":"427561.16","vol_ccy":"42756.116","vol_ccy_quote":"191573559.74722","confirm":1},{"ts":1758052800000,"open":"4488.87","high":"4496.64","low":"4480.52","close":"4496.01","volume":"347524.04","vol_ccy":"34752.404","vol_ccy_quote":"156046215.89025","confirm":1},{"ts":1758056400000,"open":"4496","high":"4507.99","low":"4487.34","close":"4505","volume":"488030.38","vol_ccy":"48803.038","vol_ccy_quote":"219561984.03363","confirm":1},{"ts":1758060000000,"open":"4505","high":"4523.33","low":"4498.54","close":"4517.14","volume":"617579.3","vol_ccy":"61757.93","vol_ccy_quote":"278614163.99551","confirm":1},{"ts":1758063600000,"open":"4517.14","high":"4521","low":"4490.57","close":"4499","volume":"592324.38","vol_ccy":"59232.438","vol_ccy_quote":"266851343.34425","confirm":1},{"ts":1758067200000,"open":"4499","high":"4514.23","low":"4490.01","close":"4510.82","volume":"540879.91","vol_ccy":"54087.991","vol_ccy_quote":"243648155.13861","confirm":1},{"ts":1758070800000,"open":"4510.83","high":"4517.5","low":"4500.35","close":"4511.19","volume":"493390.13","vol_ccy":"49339.013","vol_ccy_quote":"222416620.7888","confirm":1},{"ts":1758074400000,"open":"4511.2","high":"4550","low":"4504.3","close":"4528.55","volume":"1605339.33","vol_ccy":"160533.933","vol_ccy_quote":"727323880.85123","confirm":1},{"ts":1758078000000,"open":"4528.54","high":"4528.98","low":"4493.33","close":"4495","volume":"1102622.9","vol_ccy":"110262.29","vol_ccy_quote":"497364959.77206","confirm":1},{"ts":1758081600000,"open":"4495","high":"4502.8","low":"4461.11","close":"4474.86","volume":"1337415.62","vol_ccy":"133741.562","vol_ccy_quote":"599260283.77045","confirm":1},{"ts":1758085200000,"open":"4474.86","high":"4516.48","low":"4474.63","close":"4512.75","volume":"1150532.44","vol_ccy":"115053.244","vol_ccy_quote":"516919296.83389","confirm":1},{"ts":1758088800000,"open":"4512.74","high":"4547.86","low":"4503.15","close":"4543","volume":"1646589.3","vol_ccy":"164658.93","vol_ccy_quote":"745097715.24803","confirm":1},{"ts":1758092400000,"open":"4543.01","high":"4552.94","low":"4534.23","close":"4541.69","volume":"995432.95","vol_ccy":"99543.295","vol_ccy_quote":"452157623.73516","confirm":1},{"ts":1758096000000,"open":"4541.68","high":"4543","low":"4490.74","close":"4509.01","volume":"1755545.41","vol_ccy":"175554.541","vol_ccy_quote":"792033325.20576","confirm":1},{"ts":1758099600000,"open":"4509.01","high":"4509.01","low":"4491.55","close":"4492.8","volume":"550606.92","vol_ccy":"55060.692","vol_ccy_quote":"247861301.53258","confirm":1},{"ts":1758103200000,"open":"4492.81","high":"4499.28","low":"4476.54","close":"4481.86","volume":"896151.48","vol_ccy":"89615.148","vol_ccy_quote":"401970159.09104","confirm":1},{"ts":1758106800000,"open":"4481.85","high":"4495.78","low":"4477.6","close":"4489.64","volume":"616416.8","vol_ccy":"61641.68","vol_ccy_quote":"276661776.9052","confirm":1},{"ts":1758110400000,"open":"4489.64","high":"4511.27","low":"4481.01","close":"4500.19","volume":"833374.19","vol_ccy":"83337.419","vol_ccy_quote":"374796150.73009","confirm":1},{"ts":1758114000000,"open":"4500.2","high":"4510.94","low":"4481.01","close":"4494","volume":"1118883.79","vol_ccy":"111888.379","vol_ccy_quote":"503145315.59261","confirm":1},{"ts":1758117600000,"open":"4494","high":"4502","low":"4465","close":"4487.8","volume":"1268630.48","vol_ccy":"126863.048","vol_ccy_quote":"568580823.68337","confirm":1},{"ts":1758121200000,"open":"4487.8","high":"4497","low":"4479.57","close":"4487.5","volume":"623088.21","vol_ccy":"62308.821","vol_ccy_quote":"279741630.76744","confirm":1},{"ts":1758124800000,"open":"4487.5","high":"4490.54","low":"4467.95","close":"4485.62","volume":"746037.08","vol_ccy":"74603.708","vol_ccy_quote":"334222489.09445","confirm":1},{"ts":1758128400000,"open":"4485.61","high":"4532.27","low":"4421.36","close":"4421.36","volume":"3218375.12","vol_ccy":"321837.512","vol_ccy_quote":"1446621271.30092","confirm":1},{"ts":1758132000000,"open":"4421.36","high":"4520","low":"4398","close":"4453.77","volume":"8871544.81","vol_ccy":"887154.481","vol_ccy_quote":"3960613180.85027","confirm":1},{"ts":1758135600000,"open":"4453.7","high":"4524.28","low":"4450.24","close":"4515","volume":"2639815.61","vol_ccy":"263981.561","vol_ccy_quote":"1185474263.71218","confirm":1},{"ts":1758139200000,"open":"4514.89","high":"4538.91","low":"4492.71","close":"4499.49","volume":"1363841.45","vol_ccy":"136384.145","vol_ccy_quote":"616266269.40025","confirm":1},{"ts":1758142800000,"open":"4499.5","high":"4537","low":"4483.74","close":"4526.96","volume":"903229.28","vol_ccy":"90322.928","vol_ccy_quote":"407522061.48304","confirm":1},{"ts":1758146400000,"open":"4526.96","high":"4599.59","low":"4525","close":"4584.64","volume":"1906655.63","vol_ccy":"190665.563","vol_ccy_quote":"870745384.74237","confirm":1},{"ts":1758150000000,"open":"4584.63","high":"4614.75","low":"4577.25","close":"4587.77","volume":"1478624.09","vol_ccy":"147862.409","vol_ccy_quote":"679618156.41564","confirm":1},{"ts":1758153600000,"open":"4587.77","high":"4607.48","low":"4581","close":"4582.76","volume":"1268582.63","vol_ccy":"126858.263","vol_ccy_quote":"583099121.45892","confirm":1},{"ts":1758157200000,"open":"4582.76","high":"4630.83","low":"4576.95","close":"4616.5","volume":"1573556.01","vol_ccy":"157355.601","vol_ccy_quote":"725638867.38409","confirm":1},{"ts":1758160800000,"open":"4616.49","high":"4617.43","low":"4602.15","close":"4611.75","volume":"747848.98","vol_ccy":"74784.898","vol_ccy_quote":"344597955.70782","confirm":1},{"ts":1758164400000,"open":"4611.74","high":"4643.06","low":"4607","close":"4612.15","volume":"1321850.39","vol_ccy":"132185.039","vol_ccy_quote":"611448265.61342","confirm":1},{"ts":1758168000000,"open":"4612.15","high":"4618","low":"4596.21","close":"4609.99","volume":"853857.64","vol_ccy":"85385.764","vol_ccy_quote":"393357751.94875","confirm":1},{"ts":1758171600000,"open":"4609.99","high":"4609.99","low":"4582.25","close":"4588","volume":"739465.69","vol_ccy":"73946.569","vol_ccy_quote":"339502566.93594","confirm":1},{"ts":1758175200000,"open":"4587.99","high":"4592.31","low":"4551","close":"4569.49","volume":"1710367.41","vol_ccy":"171036.741","vol_ccy_quote":"780992769.49875","confirm":1},{"ts":1758178800000,"open":"4569.5","high":"4581.6","low":"4569.1","close":"4572.68","volume":"638645.53","vol_ccy":"63864.553","vol_ccy_quote":"292225767.43582","confirm":1},{"ts":1758182400000,"open":"4572.69","high":"4606.31","low":"4569.28","close":"4600","volume":"959273.12","vol_ccy":"95927.312","vol_ccy_quote":"440332051.40971","confirm":1},{"ts":1758186000000,"open":"4600","high":"4601.99","low":"4587.38","close":"4595.23","volume":"491145.05","vol_ccy":"49114.505","vol_ccy_quote":"225671716.3521","confirm":1},{"ts":1758189600000,"open":"4595.24","high":"4598.9","low":"4568","close":"4572.3","volume":"775576.25","vol_ccy":"77557.625","vol_ccy_quote":"355191620.95827","confirm":1},{"ts":1758193200000,"open":"4572.3","high":"4586.71","low":"4567","close":"4574.14","volume":"525715.25","vol_ccy":"52571.525","vol_ccy_quote":"240615255.86368","confirm":1},{"ts":1758196800000,"open":"4574.15","high":"4586.41","low":"4566.26","close":"4569","volume":"680522.07","vol_ccy":"68052.207","vol_ccy_quote":"311374028.50591","confirm":1},{"ts":1758200400000,"open":"4569","high":"4603","low":"4555.25","close":"4585.96","volume":"1897152.91","vol_ccy":"189715.291","vol_ccy_quote":"868763886.3875","confirm":1},{"ts":1758204000000,"open":"4585.96","high":"4623.28","low":"4584.62","close":"4594.01","volume":"2057453.92","vol_ccy":"205745.392","vol_ccy_quote":"947305908.45652","confirm":1},{"ts":1758207600000,"open":"4594.01","high":"4606","low":"4584","close":"4597.09","volume":"965963.39","vol_ccy":"96596.339","vol_ccy_quote":"443988230.7998","confirm":1},{"ts":1758211200000,"open":"4597.08","high":"4634.3","low":"4587.48","close":"4619","volume":"1698291.92","vol_ccy":"169829.192","vol_ccy_quote":"783896223.34252","confirm":1},{"ts":1758214800000,"open":"4619","high":"4630","low":"4594.55","close":"4607.12","volume":"1203191.11","vol_ccy":"120319.111","vol_ccy_quote":"554669709.53749","confirm":1},{"ts":1758218400000,"open":"4607.11","high":"4620.96","low":"4600.6","close":"4615.87","volume":"435789.93","vol_ccy":"43578.993","vol_ccy_quote":"200891563.85084","confirm":1},{"ts":1758222000000,"open":"4615.88","high":"4616.94","low":"4578.55","close":"4586.4","volume":"735803.59","vol_ccy":"73580.359","vol_ccy_quote":"337877988.41099","confirm":1},{"ts":1758225600000,"open":"4586.39","high":"4603.45","low":"4584.69","close":"4602.85","volume":"293017.5","vol_ccy":"29301.75","vol_ccy_quote":"134668716.4331","confirm":1},{"ts":1758229200000,"open":"4602.86","high":"4603.04","low":"4588.21","close":"4592.32","volume":"196238.96","vol_ccy":"19623.896","vol_ccy_quote":"90160208.40265","confirm":1},{"ts":1758232800000,"open":"4592.31","high":"4599.76","low":"4584.44","close":"4588.99","volume":"278923.16","vol_ccy":"27892.316","vol_ccy_quote":"128048557.00059","confirm":1},{"ts":1758236400000,"open":"4588.99","high":"4590.39","low":"4568.22","close":"4585.49","volume":"663934.39","vol_ccy":"66393.439","vol_ccy_quote":"304030849.82126","confirm":1},{"ts":1758240000000,"open":"4585.5","high":"4610.95","low":"4584.95","close":"4607.21","volume":"619594.02","vol_ccy":"61959.402","vol_ccy_quote":"285055466.73557","confirm":1},{"ts":1758243600000,"open":"4607.2","high":"4619.38","low":"4595.9","close":"4604.75","volume":"800801.74","vol_ccy":"80080.174","vol_ccy_quote":"368950332.38022","confirm":1},{"ts":1758247200000,"open":"4604.75","high":"4613","low":"4586.5","close":"4587.45","volume":"561394.28","vol_ccy":"56139.428","vol_ccy_quote":"257965365.7148","confirm":1},{"ts":1758250800000,"open":"4587.45","high":"4599.99","low":"4541.01","close":"4548.41","volume":"1970226.06","vol_ccy":"197022.606","vol_ccy_quote":"898835086.83173","confirm":1},{"ts":1758254400000,"open":"4548.4","high":"4557.44","low":"4530.4","close":"4555.94","volume":"1321379.08","vol_ccy":"132137.908","vol_ccy_quote":"600245871.13287","confirm":1},{"ts":1758258000000,"open":"4555.99","high":"4556.6","low":"4526.08","close":"4539.31","volume":"858852.34","vol_ccy":"85885.234","vol_ccy_quote":"389763442.13346","confirm":1},{"ts":1758261600000,"open":"4539.31","high":"4541","low":"4517.59","close":"4522.63","volume":"798120.75","vol_ccy":"79812.075","vol_ccy_quote":"361453898.36989","confirm":1},{"ts":1758265200000,"open":"4522.63","high":"4541.51","low":"4516.57","close":"4536.4","volume":"793542.91","vol_ccy":"79354.291","vol_ccy_quote":"359499015.87955","confirm":1},{"ts":1758268800000,"open":"4536.41","high":"4547.39","low":"4529.17","close":"4532.25","volume":"472777.57","vol_ccy":"47277.757","vol_ccy_quote":"214554656.74123","confirm":1},{"ts":1758272400000,"open":"4532.25","high":"4541.61","low":"4512.52","close":"4520.93","volume":"843157.57","vol_ccy":"84315.757","vol_ccy_quote":"381678884.80401","confirm":1},{"ts":1758276000000,"open":"4520.93","high":"4531.42","low":"4515","close":"4525.35","volume":"590471.08","vol_ccy":"59047.108","vol_ccy_quote":"267167205.35291","confirm":1},{"ts":1758279600000,"open":"4525.35","high":"4526.75","low":"4506","close":"4512.01","volume":"876294.5","vol_ccy":"87629.45","vol_ccy_quote":"395562196.79565","confirm":1},{"ts":1758283200000,"open":"4512.01","high":"4519.5","low":"4505.34","close":"4516.61","volume":"665492.1","vol_ccy":"66549.21","vol_ccy_quote":"300422975.75638","confirm":1},{"ts":1758286800000,"open":"4516.6","high":"4534.9","low":"4507.54","close":"4525.81","volume":"1084734.2","vol_ccy":"108473.42","vol_ccy_quote":"490654640.71801","confirm":1},{"ts":1758290400000,"open":"4525.8","high":"4541.57","low":"4483.01","close":"4492.86","volume":"2238999.47","vol_ccy":"223899.947","vol_ccy_quote":"1009738625.69088","confirm":1},{"ts":1758294000000,"open":"4492.86","high":"4495","low":"4443","close":"4472.72","volume":"3290615.82","vol_ccy":"329061.582","vol_ccy_quote":"1469288186.78139","confirm":1},{"ts":1758297600000,"open":"4472.73","high":"4487.47","low":"4469.48","close":"4478.71","volume":"856542.03","vol_ccy":"85654.203","vol_ccy_quote":"383658195.94633","confirm":1},{"ts":1758301200000,"open":"4478.71","high":"4478.88","low":"4454.44","close":"4457.64","volume":"818787.46","vol_ccy":"81878.746","vol_ccy_quote":"365571163.53569","confirm":1},{"ts":1758304800000,"open":"4457.63","high":"4460.77","low":"4431.04","close":"4446.72","volume":"1206768.08","vol_ccy":"120676.808","vol_ccy_quote":"536612075.51369","confirm":1},{"ts":1758308400000,"open":"4446.72","high":"4464.01","low":"4438.41","close":"4438.42","volume":"533228.52","vol_ccy":"53322.852","vol_ccy_quote":"237443851.26391","confirm":1},{"ts":1758312000000,"open":"4438.42","high":"4462.83","low":"4436","close":"4457.58","volume":"387659.31","vol_ccy":"38765.931","vol_ccy_quote":"172626352.99378","confirm":1},{"ts":1758315600000,"open":"4457.59","high":"4470","low":"4448.34","close":"4469.37","volume":"341983.64","vol_ccy":"34198.364","vol_ccy_quote":"152640373.58038","confirm":1},{"ts":1758319200000,"open":"4469.36","high":"4476.5","low":"4466.5","close":"4466.5","volume":"247383.99","vol_ccy":"24738.399","vol_ccy_quote":"110613349.05733","confirm":1},{"ts":1758322800000,"open":"4466.5","high":"4467.75","low":"4443.23","close":"4466.99","volume":"499786.34","vol_ccy":"49978.634","vol_ccy_quote":"222738180.75219","confirm":1},{"ts":1758326400000,"open":"4467","high":"4474.02","low":"4458.13","close":"4474.01","volume":"377258.05","vol_ccy":"37725.805","vol_ccy_quote":"168541244.52282","confirm":1},{"ts":1758330000000,"open":"4474.02","high":"4474.2","low":"4456.3","close":"4464.1","volume":"346948.62","vol_ccy":"34694.862","vol_ccy_quote":"154944601.17874","confirm":1},{"ts":1758333600000,"open":"4464.09","high":"4467.01","low":"4452","close":"4463.42","volume":"325744.32","vol_ccy":"32574.432","vol_ccy_quote":"145269803.11468","confirm":1},{"ts":1758337200000,"open":"4463.43","high":"4466","low":"4457","close":"4463.6","volume":"198772.17","vol_ccy":"19877.217","vol_ccy_quote":"88681668.17799","confirm":1},{"ts":1758340800000,"open":"4463.59","high":"4473.99","low":"4460.8","close":"4471.96","volume":"268915.9","vol_ccy":"26891.59","vol_ccy_quote":"120138491.79928","confirm":1},{"ts":1758344400000,"open":"4471.97","high":"4483","low":"4464.19","close":"4476.25","volume":"470949.85","vol_ccy":"47094.985","vol_ccy_quote":"210733155.4098","confirm":1},{"ts":1758348000000,"open":"4476.25","high":"4476.25","low":"4468.1","close":"4471.3","volume":"198373.21","vol_ccy":"19837.321","vol_ccy_quote":"88707316.5741","confirm":1},{"ts":1758351600000,"open":"4471.31","high":"4481.24","low":"4466.95","close":"4481.15","volume":"400720.02","vol_ccy":"40072.002","vol_ccy_quote":"179284850.89928","confirm":1},{"ts":1758355200000,"open":"4481.15","high":"4481.15","low":"4462.3","close":"4463.55","volume":"340898.45","vol_ccy":"34089.845","vol_ccy_quote":"152460547.42976","confirm":1},{"ts":1758358800000,"open":"4463.55","high":"4470","low":"4454.14","close":"4464.25","volume":"474426.9","vol_ccy":"47442.69","vol_ccy_quote":"211689948.45618","confirm":1},{"ts":1758362400000,"open":"4464.25","high":"4474.5","low":"4462.01","close":"4462.22","volume":"249857.1","vol_ccy":"24985.71","vol_ccy_quote":"111642540.54623","confirm":1},{"ts":1758366000000,"open":"4462.21","high":"4469.88","low":"4461.75","close":"4468.4","volume":"160306.36","vol_ccy":"16030.636","vol_ccy_quote":"71596795.94012","confirm":1},{"ts":1758369600000,"open":"4468.4","high":"4469.63","low":"4461.87","close":"4463.99","volume":"160554.99","vol_ccy":"16055.499","vol_ccy_quote":"71692738.81203","confirm":1},{"ts":1758373200000,"open":"4463.99","high":"4469.76","low":"4461.75","close":"4466.02","volume":"190059.29","vol_ccy":"19005.929","vol_ccy_quote":"84885419.40114","confirm":1},{"ts":1758376800000,"open":"4466.02","high":"4495.02","low":"4462","close":"4485.27","volume":"980837.66","vol_ccy":"98083.766","vol_ccy_quote":"439637417.99659","confirm":1},{"ts":1758380400000,"open":"4485.27","high":"4504.73","low":"4484.45","close":"4495.71","volume":"1019556.73","vol_ccy":"101955.673","vol_ccy_quote":"458354529.03745","confirm":1},{"ts":1758384000000,"open":"4495.7","high":"4506.86","low":"4486.63","close":"4499.1","volume":"605947.72","vol_ccy":"60594.772","vol_ccy_quote":"272545265.61212","confirm":1},{"ts":1758387600000,"open":"4499.11","high":"4500","low":"4466.8","close":"4483.67","volume":"822203.92","vol_ccy":"82220.392","vol_ccy_quote":"368352447.31092","confirm":1},{"ts":1758391200000,"open":"4483.66","high":"4484.61","low":"4470.48","close":"4473.01","volume":"367654.94","vol_ccy":"36765.494","vol_ccy_quote":"164598212.17853","confirm":1},{"ts":1758394800000,"open":"4473.01","high":"4482.68","low":"4469.59","close":"4477.6","volume":"227777.83","vol_ccy":"22777.783","vol_ccy_quote":"101965061.58047","confirm":1},{"ts":1758398400000,"open":"4477.6","high":"4485","low":"4475.56","close":"4481.51","volume":"163777.88","vol_ccy":"16377.788","vol_ccy_quote":"73399723.47324","confirm":1},{"ts":1758402000000,"open":"4481.51","high":"4498.7","low":"4481.51","close":"4487.67","volume":"312550.53","vol_ccy":"31255.053","vol_ccy_quote":"140378441.41583","confirm":1},{"ts":1758405600000,"open":"4487.67","high":"4493.33","low":"4485.14","close":"4491.2","volume":"170586.52","vol_ccy":"17058.652","vol_ccy_quote":"76591066.88198","confirm":1},{"ts":1758409200000,"open":"4491.2","high":"4491.2","low":"4476.67","close":"4478.64","volume":"204620.7","vol_ccy":"20462.07","vol_ccy_quote":"91703052.99716","confirm":1},{"ts":1758412800000,"open":"4478.63","high":"4488","low":"4472.02","close":"4485.4","volume":"296216.54","vol_ccy":"29621.654","vol_ccy_quote":"132696348.21063","confirm":1},{"ts":1758416400000,"open":"4485.41","high":"4487.28","low":"4476.42","close":"4479.2","volume":"205846.65","vol_ccy":"20584.665","vol_ccy_quote":"92251163.05059","confirm":1},{"ts":1758420000000,"open":"4479.2","high":"4486.05","low":"4455.19","close":"4477","volume":"703104.3","vol_ccy":"70310.43","vol_ccy_quote":"314271472.42372","confirm":1},{"ts":1758423600000,"open":"4476.99","high":"4478","low":"4471","close":"4476.75","volume":"198668.63","vol_ccy":"19866.863","vol_ccy_quote":"88891538.54462","confirm":1},{"ts":1758427200000,"open":"4476.74","high":"4477.34","low":"4467.48","close":"4470.37","volume":"214736.59","vol_ccy":"21473.659","vol_ccy_quote":"95991215.06545","confirm":1},{"ts":1758430800000,"open":"4470.38","high":"4476.39","low":"4464.46","close":"4475.89","volume":"257593.42","vol_ccy":"25759.342","vol_ccy_quote":"115151511.92823","confirm":1},{"ts":1758434400000,"open":"4475.9","high":"4491.35","low":"4475.1","close":"4482.77","volume":"463499.45","vol_ccy":"46349.945","vol_ccy_quote":"207799272.75676","confirm":1},{"ts":1758438000000,"open":"4482.78","high":"4483.84","low":"4474.06","close":"4476.45","volume":"239261.25","vol_ccy":"23926.125","vol_ccy_quote":"107149102.68846","confirm":1},{"ts":1758441600000,"open":"4476.45","high":"4478.14","low":"4465.35","close":"4467.9","volume":"332755.45","vol_ccy":"33275.545","vol_ccy_quote":"148723693.80395","confirm":1},{"ts":1758445200000,"open":"4467.91","high":"4472.8","low":"4442.01","close":"4464.8","volume":"1150186.55","vol_ccy":"115018.655","vol_ccy_quote":"512533454.72218","confirm":1},{"ts":1758448800000,"open":"4464.8","high":"4467.5","low":"4456.5","close":"4457.5","volume":"381446.53","vol_ccy":"38144.653","vol_ccy_quote":"170203677.0279","confirm":1},{"ts":1758452400000,"open":"4457.5","high":"4465","low":"4454.32","close":"4459.13","volume":"250394.5","vol_ccy":"25039.45","vol_ccy_quote":"111704648.10408","confirm":1},{"ts":1758456000000,"open":"4459.12","high":"4471.93","low":"4459","close":"4465.55","volume":"375941.05","vol_ccy":"37594.105","vol_ccy_quote":"167881496.19443","confirm":1},{"ts":1758459600000,"open":"4465.55","high":"4480","low":"4464.01","close":"4473.86","volume":"403710.1","vol_ccy":"40371.01","vol_ccy_quote":"180568529.29204","confirm":1},{"ts":1758463200000,"open":"4473.85","high":"4482.25","low":"4467.88","close":"4470.4","volume":"454901.02","vol_ccy":"45490.102","vol_ccy_quote":"203594235.02779","confirm":1},{"ts":1758466800000,"open":"4470.4","high":"4484.39","low":"4470","close":"4480.22","volume":"386591.31","vol_ccy":"38659.131","vol_ccy_quote":"173145023.23213","confirm":1},{"ts":1758470400000,"open":"4480.21","high":"4487","low":"4462.37","close":"4474.34","volume":"810271.4","vol_ccy":"81027.14","vol_ccy_quote":"362513290.4794","confirm":1},{"ts":1758474000000,"open":"4474.34","high":"4492.37","low":"4465","close":"4489.38","volume":"564576.79","vol_ccy":"56457.679","vol_ccy_quote":"252781000.14178","confirm":1},{"ts":1758477600000,"open":"4489.38","high":"4494.98","low":"4481.66","close":"4494.95","volume":"446026.76","vol_ccy":"44602.676","vol_ccy_quote":"200220261.80865","confirm":1},{"ts":1758481200000,"open":"4494.95","high":"4496.5","low":"4474.5","close":"4492.01","volume":"442093.57","vol_ccy":"44209.357","vol_ccy_quote":"198252968.84086","confirm":1},{"ts":1758484800000,"open":"4492.01","high":"4492.58","low":"4472.21","close":"4472.21","volume":"222883.28","vol_ccy":"22288.328","vol_ccy_quote":"99889130.33925","confirm":1},{"ts":1758488400000,"open":"4472.21","high":"4476","low":"4465.02","close":"4469.21","volume":"293262.23","vol_ccy":"29326.223","vol_ccy_quote":"131095670.38576","confirm":1},{"ts":1758492000000,"open":"4469.2","high":"4475.85","low":"4442.58","close":"4463.01","volume":"655882.88","vol_ccy":"65588.288","vol_ccy_quote":"292347611.32041","confirm":1},{"ts":1758495600000,"open":"4463","high":"4463.01","low":"4441","close":"4443.26","volume":"634500.12","vol_ccy":"63450.012","vol_ccy_quote":"282229348.49797","confirm":1},{"ts":1758499200000,"open":"4443.26","high":"4454.16","low":"4317.84","close":"4333.92","volume":"5348722.98","vol_ccy":"534872.298","vol_ccy_quote":"2340984947.912","confirm":1},{"ts":1758502800000,"open":"4333.91","high":"4349.94","low":"4323.84","close":"4326.35","volume":"1723050.19","vol_ccy":"172305.019","vol_ccy_quote":"747192285.71811","confirm":1},{"ts":1758506400000,"open":"4326.35","high":"4338.58","low":"4259","close":"4286.25","volume":"3828285.02","vol_ccy":"382828.502","vol_ccy_quote":"1645184850.09366","confirm":1},{"ts":1758510000000,"open":"4286.24","high":"4305.94","low":"4285.52","close":"4303","volume":"1193653.91","vol_ccy":"119365.391","vol_ccy_quote":"513101100.61612","confirm":1},{"ts":1758513600000,"open":"4303","high":"4307.95","low":"4286.04","close":"4287.98","volume":"761488.81","vol_ccy":"76148.881","vol_ccy_quote":"327173608.04071","confirm":1},{"ts":1758517200000,"open":"4287.97","high":"4296.23","low":"4206.87","close":"4212.69","volume":"2050045.46","vol_ccy":"205004.546","vol_ccy_quote":"872853013.90275","confirm":1},{"ts":1758520800000,"open":"4212.8","high":"4221.35","low":"4032","close":"4188.5","volume":"9098154.46","vol_ccy":"909815.446","vol_ccy_quote":"3769503331.12495","confirm":1},{"ts":1758524400000,"open":"4188.5","high":"4222.03","low":"4180.12","close":"4190.5","volume":"2013814.46","vol_ccy":"201381.446","vol_ccy_quote":"845491749.40947","confirm":1},{"ts":1758528000000,"open":"4190.49","high":"4204.97","low":"4180.61","close":"4191.99","volume":"863564.51","vol_ccy":"86356.451","vol_ccy_quote":"362129717.68625","confirm":1},{"ts":1758531600000,"open":"4191.99","high":"4195","low":"4132.19","close":"4148.99","volume":"2572611.43","vol_ccy":"257261.143","vol_ccy_quote":"1071073048.57114","confirm":1},{"ts":1758535200000,"open":"4148.99","high":"4187.56","low":"4136.36","close":"4179.4","volume":"1629668.45","vol_ccy":"162966.845","vol_ccy_quote":"678626126.39165","confirm":1},{"ts":1758538800000,"open":"4179.39","high":"4189.7","low":"4171.37","close":"4179.25","volume":"759790.4","vol_ccy":"75979.04","vol_ccy_quote":"317644028.999","confirm":1},{"ts":1758542400000,"open":"4179.24","high":"4198.98","low":"4166.38","close":"4189.66","volume":"772120.98","vol_ccy":"77212.098","vol_ccy_quote":"322872224.34797","confirm":1},{"ts":1758546000000,"open":"4189.65","high":"4214.99","low":"4170.24","close":"4204.44","volume":"1873478.28","vol_ccy":"187347.828","vol_ccy_quote":"785336865.31957","confirm":1},{"ts":1758549600000,"open":"4204.43","high":"4217.83","low":"4180.52","close":"4187.52","volume":"1449659.39","vol_ccy":"144965.939","vol_ccy_quote":"608923607.10264","confirm":1},{"ts":1758553200000,"open":"4187.52","high":"4193.69","low":"4156","close":"4165.79","volume":"1321014.46","vol_ccy":"132101.446","vol_ccy_quote":"551068696.42177","confirm":1},{"ts":1758556800000,"open":"4165.79","high":"4180.99","low":"4158","close":"4162.58","volume":"956528.08","vol_ccy":"95652.808","vol_ccy_quote":"398834707.43646","confirm":1},{"ts":1758560400000,"open":"4162.59","high":"4177.77","low":"4142.99","close":"4162.14","volume":"1564607.03","vol_ccy":"156460.703","vol_ccy_quote":"650586608.80895","confirm":1},{"ts":1758564000000,"open":"4162.13","high":"4176","low":"4152.48","close":"4153.28","volume":"583927.7","vol_ccy":"58392.77","vol_ccy_quote":"243164856.86503","confirm":1},{"ts":1758567600000,"open":"4153.27","high":"4164.52","low":"4116.79","close":"4132.89","volume":"1790776.44","vol_ccy":"179077.644","vol_ccy_quote":"741037554.91277","confirm":1},{"ts":1758571200000,"open":"4132.89","high":"4187.98","low":"4131.65","close":"4179.65","volume":"937342.68","vol_ccy":"93734.268","vol_ccy_quote":"390318469.3792","confirm":1},{"ts":1758574800000,"open":"4179.64","high":"4196.55","low":"4173.66","close":"4195.51","volume":"455365.35","vol_ccy":"45536.535","vol_ccy_quote":"190572585.76401","confirm":1},{"ts":1758578400000,"open":"4195.51","high":"4196.2","low":"4181.21","close":"4188.21","volume":"344885.84","vol_ccy":"34488.584","vol_ccy_quote":"144450856.83943","confirm":1},{"ts":1758582000000,"open":"4188.21","high":"4205.73","low":"4186.94","close":"4196.25","volume":"479374.28","vol_ccy":"47937.428","vol_ccy_quote":"201281037.48579","confirm":1},{"ts":1758585600000,"open":"4196.25","high":"4209","low":"4187.1","close":"4188.94","volume":"620642.83","vol_ccy":"62064.283","vol_ccy_quote":"260570537.46728","confirm":1},{"ts":1758589200000,"open":"4188.94","high":"4196.35","low":"4160.7","close":"4161.59","volume":"1014385.79","vol_ccy":"101438.579","vol_ccy_quote":"423786300.5302","confirm":1},{"ts":1758592800000,"open":"4161.59","high":"4181.1","low":"4138.37","close":"4142.16","volume":"1045661.67","vol_ccy":"104566.167","vol_ccy_quote":"434724161.29098","confirm":1},{"ts":1758596400000,"open":"4142.15","high":"4195.49","low":"4112.71","close":"4185.68","volume":"2515911.59","vol_ccy":"251591.159","vol_ccy_quote":"1045574322.2124","confirm":1},{"ts":1758600000000,"open":"4185.68","high":"4191.56","low":"4152.24","close":"4175.01","volume":"980774.42","vol_ccy":"98077.442","vol_ccy_quote":"409023819.25949","confirm":1},{"ts":1758603600000,"open":"4175.02","high":"4192","low":"4162.9","close":"4181.01","volume":"750571.63","vol_ccy":"75057.163","vol_ccy_quote":"313920458.43881","confirm":1},{"ts":1758607200000,"open":"4181.01","high":"4214.02","low":"4175.37","close":"4203","volume":"1264387.75","vol_ccy":"126438.775","vol_ccy_quote":"530943869.23615","confirm":1},{"ts":1758610800000,"open":"4202.99","high":"4209.3","low":"4195.37","close":"4203","volume":"621188.22","vol_ccy":"62118.822","vol_ccy_quote":"261073462.21568","confirm":1},{"ts":1758614400000,"open":"4203","high":"4212","low":"4190.67","close":"4206.33","volume":"575173.78","vol_ccy":"57517.378","vol_ccy_quote":"241828731.51494","confirm":1},{"ts":1758618000000,"open":"4206.33","high":"4227.87","low":"4182.11","close":"4189.59","volume":"1417680.88","vol_ccy":"141768.088","vol_ccy_quote":"596138816.53148","confirm":1},{"ts":1758621600000,"open":"4189.58","high":"4194.22","low":"4182.89","close":"4191.11","volume":"467496.81","vol_ccy":"46749.681","vol_ccy_quote":"195856010.18031","confirm":1},{"ts":1758625200000,"open":"4191.1","high":"4193.15","low":"4176","close":"4189.5","volume":"513272.69","vol_ccy":"51327.269","vol_ccy_quote":"214818305.8895","confirm":1},{"ts":1758628800000,"open":"4189.5","high":"4202.11","low":"4181.18","close":"4192.8","volume":"716781.69","vol_ccy":"71678.169","vol_ccy_quote":"300467942.06282","confirm":1},{"ts":1758632400000,"open":"4192.8","high":"4206.95","low":"4178.39","close":"4185.66","volume":"891815.81","vol_ccy":"89181.581","vol_ccy_quote":"373726945.91561","confirm":1},{"ts":1758636000000,"open":"4185.65","high":"4209.99","low":"4161.24","close":"4173.17","volume":"1890717.23","vol_ccy":"189071.723","vol_ccy_quote":"790829856.12591","confirm":1},{"ts":1758639600000,"open":"4173.17","high":"4202.74","low":"4159.07","close":"4179.05","volume":"1190689.73","vol_ccy":"119068.973","vol_ccy_quote":"497819921.71918","confirm":1},{"ts":1758643200000,"open":"4179.01","high":"4206","low":"4162","close":"4190.16","volume":"1626853.62","vol_ccy":"162685.362","vol_ccy_quote":"680128809.38571","confirm":1},{"ts":1758646800000,"open":"4190.15","high":"4192.43","low":"4135.25","close":"4147.22","volume":"1741998.86","vol_ccy":"174199.886","vol_ccy_quote":"724388274.45213","confirm":1},{"ts":1758650400000,"open":"4147.22","high":"4166.24","low":"4145","close":"4155.51","volume":"852207.18","vol_ccy":"85220.718","vol_ccy_quote":"353923814.85879","confirm":1},{"ts":1758654000000,"open":"4155.51","high":"4181.13","low":"4140.25","close":"4151.52","volume":"1021138.83","vol_ccy":"102113.883","vol_ccy_quote":"424858208.20901","confirm":1},{"ts":1758657600000,"open":"4151.5","high":"4174.84","low":"4137.03","close":"4174.01","volume":"547431.27","vol_ccy":"54743.127","vol_ccy_quote":"227502994.79859","confirm":1},{"ts":1758661200000,"open":"4174","high":"4189.99","low":"4162.16","close":"4181.56","volume":"487765.38","vol_ccy":"48776.538","vol_ccy_quote":"203710005.70071","confirm":1},{"ts":1758664800000,"open":"4181.53","high":"4187.76","low":"4166.61","close":"4179.74","volume":"321026.74","vol_ccy":"32102.674","vol_ccy_quote":"134089148.60025","confirm":1},{"ts":1758668400000,"open":"4179.75","high":"4184.21","low":"4158.42","close":"4162.17","volume":"515381.4","vol_ccy":"51538.14","vol_ccy_quote":"214883572.58742","confirm":1},{"ts":1758672000000,"open":"4162.17","high":"4193.03","low":"4155.84","close":"4172.21","volume":"779595.76","vol_ccy":"77959.576","vol_ccy_quote":"325648780.82499","confirm":1},{"ts":1758675600000,"open":"4172.21","high":"4191.22","low":"4166.95","close":"4187.59","volume":"443369.13","vol_ccy":"44336.913","vol_ccy_quote":"185504010.30047","confirm":1},{"ts":1758679200000,"open":"4187.59","high":"4189.8","low":"4158.88","close":"4167.71","volume":"1095967.03","vol_ccy":"109596.703","vol_ccy_quote":"456718822.72499","confirm":1},{"ts":1758682800000,"open":"4167.72","high":"4172.5","low":"4126.02","close":"4145.51","volume":"1694228.03","vol_ccy":"169422.803","vol_ccy_quote":"702086577.91197","confirm":1},{"ts":1758686400000,"open":"4145.51","high":"4159.77","low":"4071.01","close":"4139.15","volume":"4798804.4","vol_ccy":"479880.44","vol_ccy_quote":"1975425311.63176","confirm":1},{"ts":1758690000000,"open":"4139.15","high":"4174.99","low":"4137","close":"4170.8","volume":"1020503.61","vol_ccy":"102050.361","vol_ccy_quote":"424470249.36484","confirm":1},{"ts":1758693600000,"open":"4170.8","high":"4181.5","low":"4164.03","close":"4178.53","volume":"795817.67","vol_ccy":"79581.767","vol_ccy_quote":"332093707.24058","confirm":1},{"ts":1758697200000,"open":"4178.54","high":"4181.89","low":"4162.6","close":"4173","volume":"550928.54","vol_ccy":"55092.854","vol_ccy_quote":"229926529.42003","confirm":1},{"ts":1758700800000,"open":"4173","high":"4176","low":"4165.46","close":"4172.59","volume":"336807.99","vol_ccy":"33680.799","vol_ccy_quote":"140497752.13127","confirm":1},{"ts":1758704400000,"open":"4172.59","high":"4182.57","low":"4167.22","close":"4180.6","volume":"428516.76","vol_ccy":"42851.676","vol_ccy_quote":"178924195.03909","confirm":1},{"ts":1758708000000,"open":"4180.6","high":"4181.46","low":"4161.15","close":"4175.3","volume":"549521.23","vol_ccy":"54952.123","vol_ccy_quote":"229244604.27014","confirm":1},{"ts":1758711600000,"open":"4175.31","high":"4197","low":"4172.26","close":"4180","volume":"1355586.61","vol_ccy":"135558.661","vol_ccy_quote":"567456893.19964","confirm":1},{"ts":1758715200000,"open":"4180","high":"4185.39","low":"4168.08","close":"4178.75","volume":"488010.24","vol_ccy":"48801.024","vol_ccy_quote":"203867761.61726","confirm":1},{"ts":1758718800000,"open":"4178.74","high":"4183.99","low":"4142.89","close":"4147.99","volume":"1855703.72","vol_ccy":"185570.372","vol_ccy_quote":"772613987.14596","confirm":1},{"ts":1758722400000,"open":"4148","high":"4205","low":"4147.46","close":"4191.35","volume":"1723189.53","vol_ccy":"172318.953","vol_ccy_quote":"720180789.65117","confirm":1},{"ts":1758726000000,"open":"4191.34","high":"4195.54","low":"4160","close":"4163.52","volume":"1158916.1","vol_ccy":"115891.61","vol_ccy_quote":"484522773.83843","confirm":1},{"ts":1758729600000,"open":"4163.52","high":"4174","low":"4151.55","close":"4170.68","volume":"1017803.13","vol_ccy":"101780.313","vol_ccy_quote":"423706721.6076","confirm":1},{"ts":1758733200000,"open":"4170.68","high":"4192.56","low":"4163.13","close":"4180.53","volume":"720721.89","vol_ccy":"72072.189","vol_ccy_quote":"301315706.29143","confirm":1},{"ts":1758736800000,"open":"4180.53","high":"4181.53","low":"4163.51","close":"4169.6","volume":"429346.51","vol_ccy":"42934.651","vol_ccy_quote":"179092586.71073","confirm":1},{"ts":1758740400000,"open":"4169.6","high":"4171.91","low":"4152.38","close":"4159.09","volume":"482587.89","vol_ccy":"48258.789","vol_ccy_quote":"200809385.54659","confirm":1},{"ts":1758744000000,"open":"4159.08","high":"4167","low":"4145.49","close":"4163.53","volume":"503450.91","vol_ccy":"50345.091","vol_ccy_quote":"209263810.04868","confirm":1},{"ts":1758747600000,"open":"4163.53","high":"4169.7","low":"4127.01","close":"4143.01","volume":"592977.86","vol_ccy":"59297.786","vol_ccy_quote":"245920593.85812","confirm":1},{"ts":1758751200000,"open":"4143.01","high":"4162.3","low":"4141","close":"4152.36","volume":"497231.35","vol_ccy":"49723.135","vol_ccy_quote":"206488152.80375","confirm":1},{"ts":1758754800000,"open":"4152.37","high":"4160.51","low":"4142.33","close":"4150.28","volume":"340953.41","vol_ccy":"34095.341","vol_ccy_quote":"141540925.45411","confirm":1},{"ts":1758758400000,"open":"4150.28","high":"4159.29","low":"4120.05","close":"4127","volume":"1015521.81","vol_ccy":"101552.181","vol_ccy_quote":"420142283.91531","confirm":1},{"ts":1758762000000,"open":"4127","high":"4134.88","low":"4080","close":"4099.99","volume":"2656269.11","vol_ccy":"265626.911","vol_ccy_quote":"1089807473.74478","confirm":1},{"ts":1758765600000,"open":"4100","high":"4135.8","low":"4060.52","close":"4099.88","volume":"3286273.38","vol_ccy":"328627.338","vol_ccy_quote":"1345445187.63402","confirm":1},{"ts":1758769200000,"open":"4099.88","high":"4101.12","low":"4018.62","close":"4059.61","volume":"3671103.2","vol_ccy":"367110.32","vol_ccy_quote":"1486646189.41703","confirm":1},{"ts":1758772800000,"open":"4059.6","high":"4069.06","low":"3959.22","close":"3999.58","volume":"5488758.55","vol_ccy":"548875.855","vol_ccy_quote":"2202188330.54096","confirm":1},{"ts":1758776400000,"open":"3999.58","high":"4037.6","low":"3973.78","close":"4022.49","volume":"2465109.64","vol_ccy":"246510.964","vol_ccy_quote":"989242527.99446","confirm":1},{"ts":1758780000000,"open":"4022.49","high":"4025.99","low":"3990.58","close":"3995.42","volume":"1960462.12","vol_ccy":"196046.212","vol_ccy_quote":"785188346.24413","confirm":1},{"ts":1758783600000,"open":"3995.47","high":"4019.52","low":"3982.31","close":"4006.61","volume":"1270946.75","vol_ccy":"127094.675","vol_ccy_quote":"509021524.16388","confirm":1},{"ts":1758787200000,"open":"4006.6","high":"4033.44","low":"4001.01","close":"4012.73","volume":"1409223.55","vol_ccy":"140922.355","vol_ccy_quote":"566311496.08499","confirm":1},{"ts":1758790800000,"open":"4012.72","high":"4050","low":"4009.58","close":"4022.59","volume":"1684103.67","vol_ccy":"168410.367","vol_ccy_quote":"679564009.47312","confirm":1},{"ts":1758794400000,"open":"4022.59","high":"4040.81","low":"4006.44","close":"4011.75","volume":"933874.74","vol_ccy":"93387.474","vol_ccy_quote":"375579214.35299","confirm":1},{"ts":1758798000000,"open":"4011.75","high":"4018.44","low":"3987.61","close":"4000.72","volume":"1314660.48","vol_ccy":"131466.048","vol_ccy_quote":"525987099.23927","confirm":1},{"ts":1758801600000,"open":"4000.72","high":"4014.85","low":"3920","close":"3976.81","volume":"4682997.67","vol_ccy":"468299.767","vol_ccy_quote":"1860225024.55471","confirm":1},{"ts":1758805200000,"open":"3976.8","high":"4005.99","low":"3942.07","close":"3968","volume":"3776121","vol_ccy":"377612.1","vol_ccy_quote":"1499755759.47609","confirm":1},{"ts":1758808800000,"open":"3968","high":"4020.19","low":"3966.42","close":"4010.9","volume":"2054928.2","vol_ccy":"205492.82","vol_ccy_quote":"822594719.19922","confirm":1},{"ts":1758812400000,"open":"4010.9","high":"4014.37","low":"3976.47","close":"4000.5","volume":"1360801.52","vol_ccy":"136080.152","vol_ccy_quote":"543707604.0801","confirm":1},{"ts":1758816000000,"open":"4000.49","high":"4004","low":"3925","close":"3938.46","volume":"2777438.93","vol_ccy":"277743.893","vol_ccy_quote":"1098689311.46199","confirm":1},{"ts":1758819600000,"open":"3938.45","high":"3940.73","low":"3820.01","close":"3836.76","volume":"7774783.24","vol_ccy":"777478.324","vol_ccy_quote":"3014936842.89945","confirm":1},{"ts":1758823200000,"open":"3836.75","high":"3922.62","low":"3822","close":"3921.9","volume":"3973930.97","vol_ccy":"397393.097","vol_ccy_quote":"1536891621.82257","confirm":1},{"ts":1758826800000,"open":"3921.91","high":"3944.56","low":"3904.26","close":"3908.63","volume":"1933393.08","vol_ccy":"193339.308","vol_ccy_quote":"759078508.03079","confirm":1},{"ts":1758830400000,"open":"3908.64","high":"3916","low":"3875","close":"3883.06","volume":"1496442.97","vol_ccy":"149644.297","vol_ccy_quote":"582687471.8335","confirm":1},{"ts":1758834000000,"open":"3883.07","high":"3915.1","low":"3878.27","close":"3902.51","volume":"874066.62","vol_ccy":"87406.662","vol_ccy_quote":"340660588.55836","confirm":1},{"ts":1758837600000,"open":"3902.5","high":"3934.8","low":"3878.62","close":"3890.5","volume":"1026735.07","vol_ccy":"102673.507","vol_ccy_quote":"401197325.21327","confirm":1},{"ts":1758841200000,"open":"3890.5","high":"3903.39","low":"3847.11","close":"3872.72","volume":"1638436.11","vol_ccy":"163843.611","vol_ccy_quote":"634244335.61092","confirm":1},{"ts":1758844800000,"open":"3872.73","high":"3936.97","low":"3865.35","close":"3929.57","volume":"1994960.57","vol_ccy":"199496.057","vol_ccy_quote":"777284440.20589","confirm":1},{"ts":1758848400000,"open":"3929.56","high":"3955.41","low":"3918","close":"3946.11","volume":"1637780.72","vol_ccy":"163778.072","vol_ccy_quote":"644748466.13101","confirm":1},{"ts":1758852000000,"open":"3946.12","high":"3969","low":"3938.9","close":"3956.33","volume":"1301676.07","vol_ccy":"130167.607","vol_ccy_quote":"514569810.15099","confirm":1},{"ts":1758855600000,"open":"3956.34","high":"3966.85","low":"3942.23","close":"3962.97","volume":"759394.71","vol_ccy":"75939.471","vol_ccy_quote":"300263029.13475","confirm":1},{"ts":1758859200000,"open":"3962.98","high":"3974.53","low":"3937.01","close":"3943.99","volume":"1065573.78","vol_ccy":"106557.378","vol_ccy_quote":"421400270.19531","confirm":1},{"ts":1758862800000,"open":"3944","high":"3961.48","low":"3917.88","close":"3919.99","volume":"1073828.9","vol_ccy":"107382.89","vol_ccy_quote":"422717277.34168","confirm":1},{"ts":1758866400000,"open":"3919.99","high":"3947.59","low":"3909","close":"3919.26","volume":"1391120.94","vol_ccy":"139112.094","vol_ccy_quote":"546380040.67072","confirm":1},{"ts":1758870000000,"open":"3919.27","high":"3946.8","low":"3905.16","close":"3937.14","volume":"1750280.79","vol_ccy":"175028.079","vol_ccy_quote":"686448921.68628","confirm":1},{"ts":1758873600000,"open":"3937.14","high":"3943.16","low":"3923.19","close":"3932.08","volume":"803570.75","vol_ccy":"80357.075","vol_ccy_quote":"316290767.75276","confirm":1},{"ts":1758877200000,"open":"3932.09","high":"3938.35","low":"3892.55","close":"3913.4","volume":"1119508.19","vol_ccy":"111950.819","vol_ccy_quote":"438022046.55626","confirm":1},{"ts":1758880800000,"open":"3913.39","high":"3914.74","low":"3872","close":"3886.52","volume":"1519435.56","vol_ccy":"151943.556","vol_ccy_quote":"590636838.94935","confirm":1},{"ts":1758884400000,"open":"3886.51","high":"3915","low":"3871.21","close":"3903.99","volume":"1144033.88","vol_ccy":"114403.388","vol_ccy_quote":"445530836.85056","confirm":1},{"ts":1758888000000,"open":"3903.98","high":"3962.97","low":"3873.12","close":"3934.65","volume":"3008500.08","vol_ccy":"300850.008","vol_ccy_quote":"1179372952.98945","confirm":1},{"ts":1758891600000,"open":"3934.66","high":"3983","low":"3904.07","close":"3968.16","volume":"2815745.14","vol_ccy":"281574.514","vol_ccy_quote":"1110996267.83342","confirm":1},{"ts":1758895200000,"open":"3968.1","high":"3976","low":"3920.37","close":"3929.1","volume":"1896297.61","vol_ccy":"189629.761","vol_ccy_quote":"747440884.45796","confirm":1},{"ts":1758898800000,"open":"3929.11","high":"3961.05","low":"3927.01","close":"3943.81","volume":"1056672.8","vol_ccy":"105667.28","vol_ccy_quote":"417187130.14735","confirm":1},{"ts":1758902400000,"open":"3943.81","high":"3994.39","low":"3940.02","close":"3988.04","volume":"1706100.08","vol_ccy":"170610.008","vol_ccy_quote":"678316343.98527","confirm":1},{"ts":1758906000000,"open":"3988.05","high":"4044","low":"3975","close":"4042.54","volume":"2495583.52","vol_ccy":"249558.352","vol_ccy_quote":"1002349140.78997","confirm":1},{"ts":1758909600000,"open":"4042.54","high":"4067.5","low":"4033.93","close":"4041.58","volume":"1875314.59","vol_ccy":"187531.459","vol_ccy_quote":"759451100.49965","confirm":1},{"ts":1758913200000,"open":"4041.59","high":"4044.01","low":"4005.01","close":"4021.61","volume":"1439570.13","vol_ccy":"143957.013","vol_ccy_quote":"579059638.67924","confirm":1},{"ts":1758916800000,"open":"4021.61","high":"4027.99","low":"4007","close":"4007.52","volume":"557153.26","vol_ccy":"55715.326","vol_ccy_quote":"223743933.57231","confirm":1},{"ts":1758920400000,"open":"4007.52","high":"4024.04","low":"4002.48","close":"4021","volume":"433512.62","vol_ccy":"43351.262","vol_ccy_quote":"173923185.41299","confirm":1},{"ts":1758924000000,"open":"4021","high":"4038.07","low":"4017","close":"4024.07","volume":"483043.43","vol_ccy":"48304.343","vol_ccy_quote":"194593081.36518","confirm":1},{"ts":1758927600000,"open":"4024.08","high":"4034.46","low":"4012.61","close":"4029.78","volume":"382224.63","vol_ccy":"38222.463","vol_ccy_quote":"153835386.89425","confirm":1},{"ts":1758931200000,"open":"4029.78","high":"4030.8","low":"4014.44","close":"4024.48","volume":"373058.32","vol_ccy":"37305.832","vol_ccy_quote":"150056131.44643","confirm":1},{"ts":1758934800000,"open":"4024.49","high":"4027","low":"4003.73","close":"4016.62","volume":"441559.82","vol_ccy":"44155.982","vol_ccy_quote":"177233054.05525","confirm":1},{"ts":1758938400000,"open":"4016.61","high":"4021.6","low":"4007.3","close":"4010.24","volume":"347186.58","vol_ccy":"34718.658","vol_ccy_quote":"139327917.12617","confirm":1},{"ts":1758942000000,"open":"4010.23","high":"4027.78","low":"4008.35","close":"4016.8","volume":"422027.35","vol_ccy":"42202.735","vol_ccy_quote":"169601080.13129","confirm":1},{"ts":1758945600000,"open":"4016.79","high":"4026.67","low":"4013","close":"4019.66","volume":"248472.03","vol_ccy":"24847.203","vol_ccy_quote":"99874938.20173","confirm":1},{"ts":1758949200000,"open":"4019.65","high":"4020","low":"4010.47","close":"4018.39","volume":"266121.48","vol_ccy":"26612.148","vol_ccy_quote":"106847259.54557","confirm":1},{"ts":1758952800000,"open":"4018.38","high":"4018.39","low":"4011","close":"4016.96","volume":"218455.35","vol_ccy":"21845.535","vol_ccy_quote":"87689783.83508","confirm":1},{"ts":1758956400000,"open":"4016.96","high":"4020","low":"4004.16","close":"4006.5","volume":"398205.52","vol_ccy":"39820.552","vol_ccy_quote":"159705092.40142","confirm":1},{"ts":1758960000000,"open":"4006.49","high":"4006.5","low":"3980.38","close":"3983.94","volume":"1290658.53","vol_ccy":"129065.853","vol_ccy_quote":"515149966.51476","confirm":1},{"ts":1758963600000,"open":"3983.93","high":"3996.3","low":"3970.17","close":"3993.17","volume":"941386.45","vol_ccy":"94138.645","vol_ccy_quote":"374773916.31134","confirm":1},{"ts":1758967200000,"open":"3993.18","high":"4015.89","low":"3986.79","close":"4006.91","volume":"901306.81","vol_ccy":"90130.681","vol_ccy_quote":"360952341.19422","confirm":1},{"ts":1758970800000,"open":"4006.92","high":"4011.5","low":"3996.56","close":"4000.19","volume":"418912.66","vol_ccy":"41891.266","vol_ccy_quote":"167759034.82241","confirm":1},{"ts":1758974400000,"open":"4000.2","high":"4037.64","low":"3992.43","close":"4026.44","volume":"1194911.24","vol_ccy":"119491.124","vol_ccy_quote":"479900053.09002","confirm":1},{"ts":1758978000000,"open":"4026.45","high":"4029.44","low":"4013.58","close":"4017.91","volume":"534515.46","vol_ccy":"53451.546","vol_ccy_quote":"214869025.60885","confirm":1},{"ts":1758981600000,"open":"4017.91","high":"4024.61","low":"4006.22","close":"4012.66","volume":"491184.06","vol_ccy":"49118.406","vol_ccy_quote":"197218591.76846","confirm":1},{"ts":1758985200000,"open":"4012.67","high":"4020","low":"3997.13","close":"4016.42","volume":"629271.23","vol_ccy":"62927.123","vol_ccy_quote":"252228787.02576","confirm":1},{"ts":1758988800000,"open":"4016.42","high":"4017.45","low":"4001.33","close":"4005.47","volume":"378872.82","vol_ccy":"37887.282","vol_ccy_quote":"151895862.94522","confirm":1},{"ts":1758992400000,"open":"4005.48","high":"4005.77","low":"3977","close":"4000","volume":"1103243.94","vol_ccy":"110324.394","vol_ccy_quote":"440320604.30872","confirm":1},{"ts":1758996000000,"open":"4000.01","high":"4002.5","low":"3984.59","close":"3994.67","volume":"324348.16","vol_ccy":"32434.816","vol_ccy_quote":"129489244.36207","confirm":1},{"ts":1758999600000,"open":"3994.67","high":"4001.83","low":"3989.63","close":"4000.51","volume":"172264.27","vol_ccy":"17226.427","vol_ccy_quote":"68837507.38667","confirm":1},{"ts":1759003200000,"open":"4000.5","high":"4008.83","low":"3998.58","close":"4004.99","volume":"188474.81","vol_ccy":"18847.481","vol_ccy_quote":"75441278.90589","confirm":1},{"ts":1759006800000,"open":"4004.99","high":"4019.5","low":"4004.53","close":"4012.8","volume":"232207.92","vol_ccy":"23220.792","vol_ccy_quote":"93157141.68887","confirm":1},{"ts":1759010400000,"open":"4012.8","high":"4032","low":"4011.98","close":"4021.01","volume":"486624.44","vol_ccy":"48662.444","vol_ccy_quote":"195814405.41521","confirm":1},{"ts":1759014000000,"open":"4021","high":"4025.32","low":"4012","close":"4016.96","volume":"379021.35","vol_ccy":"37902.135","vol_ccy_quote":"152316584.60559","confirm":1},{"ts":1759017600000,"open":"4016.97","high":"4031.06","low":"4005","close":"4014.52","volume":"617348.48","vol_ccy":"61734.848","vol_ccy_quote":"248096594.49498","confirm":1},{"ts":1759021200000,"open":"4014.52","high":"4016.37","low":"3992.31","close":"3995.01","volume":"676407.76","vol_ccy":"67640.776","vol_ccy_quote":"270764026.84072","confirm":1},{"ts":1759024800000,"open":"3995.01","high":"4009.92","low":"3993.79","close":"3999.61","volume":"397899.73","vol_ccy":"39789.973","vol_ccy_quote":"159192700.82626","confirm":1},{"ts":1759028400000,"open":"3999.64","high":"4009","low":"3995.06","close":"4001.01","volume":"229084.71","vol_ccy":"22908.471","vol_ccy_quote":"91655423.39641","confirm":1},{"ts":1759032000000,"open":"4001.01","high":"4004.47","low":"3995.03","close":"4003.7","volume":"213088.58","vol_ccy":"21308.858","vol_ccy_quote":"85232654.25615","confirm":1},{"ts":1759035600000,"open":"4003.7","high":"4019.22","low":"4001.32","close":"4009.09","volume":"405783.76","vol_ccy":"40578.376","vol_ccy_quote":"162693132.65362","confirm":1},{"ts":1759039200000,"open":"4009.08","high":"4015","low":"3994.65","close":"4004.92","volume":"503613.27","vol_ccy":"50361.327","vol_ccy_quote":"201617943.33396","confirm":1},{"ts":1759042800000,"open":"4004.92","high":"4014","low":"4000.45","close":"4012.02","volume":"300758.61","vol_ccy":"30075.861","vol_ccy_quote":"120561830.94352","confirm":1},{"ts":1759046400000,"open":"4012.03","high":"4014.1","low":"3998.5","close":"4000","volume":"378377.99","vol_ccy":"37837.799","vol_ccy_quote":"151546338.69809","confirm":1},{"ts":1759050000000,"open":"4000","high":"4004.87","low":"3987.02","close":"3994.29","volume":"641672.5","vol_ccy":"64167.25","vol_ccy_quote":"256326591.82385","confirm":1},{"ts":1759053600000,"open":"3994.29","high":"3998.88","low":"3982.27","close":"3994.55","volume":"460636.18","vol_ccy":"46063.618","vol_ccy_quote":"183834271.84925","confirm":1},{"ts":1759057200000,"open":"3994.56","high":"3995.45","low":"3983","close":"3990.85","volume":"450792.74","vol_ccy":"45079.274","vol_ccy_quote":"179786133.78085","confirm":1},{"ts":1759060800000,"open":"3990.84","high":"3991","low":"3962.06","close":"3976.01","volume":"1068707.58","vol_ccy":"106870.758","vol_ccy_quote":"424791845.40736","confirm":1},{"ts":1759064400000,"open":"3976.01","high":"4020","low":"3975.9","close":"4011.38","volume":"1363899.63","vol_ccy":"136389.963","vol_ccy_quote":"545508598.55066","confirm":1},{"ts":1759068000000,"open":"4011.38","high":"4026.15","low":"4005.74","close":"4022.28","volume":"1032024.49","vol_ccy":"103202.449","vol_ccy_quote":"414531787.55359","confirm":1},{"ts":1759071600000,"open":"4022.28","high":"4027","low":"4013.4","close":"4019.18","volume":"625299.25","vol_ccy":"62529.925","vol_ccy_quote":"251328972.79801","confirm":1},{"ts":1759075200000,"open":"4019.18","high":"4053","low":"4019.06","close":"4030.9","volume":"1448311.93","vol_ccy":"144831.193","vol_ccy_quote":"584172749.87568","confirm":1},{"ts":1759078800000,"open":"4030.9","high":"4049.88","low":"4020.71","close":"4037.43","volume":"992629.32","vol_ccy":"99262.932","vol_ccy_quote":"400640664.5697","confirm":1},{"ts":1759082400000,"open":"4037.42","high":"4042.94","low":"4033","close":"4040.09","volume":"253308.62","vol_ccy":"25330.862","vol_ccy_quote":"102263110.83734","confirm":1},{"ts":1759086000000,"open":"4040.09","high":"4044.18","low":"4030.55","close":"4036.96","volume":"224690.79","vol_ccy":"22469.079","vol_ccy_quote":"90715471.16123","confirm":1},{"ts":1759089600000,"open":"4036.96","high":"4064.96","low":"4033.39","close":"4048.39","volume":"759117.01","vol_ccy":"75911.701","vol_ccy_quote":"307638932.89646","confirm":1},{"ts":1759093200000,"open":"4048.39","high":"4059.89","low":"4039.43","close":"4047.79","volume":"312855.33","vol_ccy":"31285.533","vol_ccy_quote":"126661661.871","confirm":1},{"ts":1759096800000,"open":"4047.8","high":"4139.5","low":"4047.79","close":"4130","volume":"2979189.14","vol_ccy":"297918.914","vol_ccy_quote":"1223023759.42995","confirm":1},{"ts":1759100400000,"open":"4130","high":"4143.12","low":"4118.41","close":"4139.36","volume":"1092576.87","vol_ccy":"109257.687","vol_ccy_quote":"451321625.5028","confirm":1},{"ts":1759104000000,"open":"4139.35","high":"4143.75","low":"4121","close":"4125","volume":"994666.36","vol_ccy":"99466.636","vol_ccy_quote":"410977064.94041","confirm":1},{"ts":1759107600000,"open":"4125","high":"4135.68","low":"4109.99","close":"4112.29","volume":"902033.74","vol_ccy":"90203.374","vol_ccy_quote":"371762454.65749","confirm":1},{"ts":1759111200000,"open":"4112.28","high":"4126.8","low":"4105.68","close":"4110","volume":"722298.77","vol_ccy":"72229.877","vol_ccy_quote":"297146054.10551","confirm":1},{"ts":1759114800000,"open":"4110","high":"4119.78","low":"4101.2","close":"4119.77","volume":"658104.3","vol_ccy":"65810.43","vol_ccy_quote":"270382942.51568","confirm":1},{"ts":1759118400000,"open":"4119.77","high":"4122.2","low":"4111.5","close":"4117.36","volume":"325425.32","vol_ccy":"32542.532","vol_ccy_quote":"133984548.34428","confirm":1},{"ts":1759122000000,"open":"4117.35","high":"4118.63","low":"4101.3","close":"4112.43","volume":"458651.29","vol_ccy":"45865.129","vol_ccy_quote":"188397384.12643","confirm":1},{"ts":1759125600000,"open":"4112.44","high":"4112.91","low":"4090.86","close":"4095.77","volume":"713340.93","vol_ccy":"71334.093","vol_ccy_quote":"292517653.20229","confirm":1},{"ts":1759129200000,"open":"4095.77","high":"4111.66","low":"4086","close":"4106.54","volume":"744996.71","vol_ccy":"74499.671","vol_ccy_quote":"305365575.77153","confirm":1},{"ts":1759132800000,"open":"4106.54","high":"4134.43","low":"4106.4","close":"4119.79","volume":"1049058.2","vol_ccy":"104905.82","vol_ccy_quote":"432280841.33649","confirm":1},{"ts":1759136400000,"open":"4119.8","high":"4137.94","low":"4117","close":"4131.87","volume":"762717.78","vol_ccy":"76271.778","vol_ccy_quote":"314776002.30339","confirm":1},{"ts":1759140000000,"open":"4131.87","high":"4135.68","low":"4111.7","close":"4114.1","volume":"613675.68","vol_ccy":"61367.568","vol_ccy_quote":"253095304.85224","confirm":1},{"ts":1759143600000,"open":"4114.1","high":"4114.96","low":"4092","close":"4101.57","volume":"1006773.83","vol_ccy":"100677.383","vol_ccy_quote":"413004476.38995","confirm":1},{"ts":1759147200000,"open":"4101.56","high":"4128.16","low":"4090.53","close":"4096.27","volume":"1154080.66","vol_ccy":"115408.066","vol_ccy_quote":"473930394.53563","confirm":1},{"ts":1759150800000,"open":"4096.26","high":"4185.99","low":"4080.08","close":"4167.07","volume":"4149114.32","vol_ccy":"414911.432","vol_ccy_quote":"1717691315.871","confirm":1},{"ts":1759154400000,"open":"4167.07","high":"4206.6","low":"4157.57","close":"4186.61","volume":"3260630.31","vol_ccy":"326063.031","vol_ccy_quote":"1363302896.79335","confirm":1},{"ts":1759158000000,"open":"4186.61","high":"4197.99","low":"4151.5","close":"4163.28","volume":"1814179.71","vol_ccy":"181417.971","vol_ccy_quote":"756943178.87579","confirm":1},{"ts":1759161600000,"open":"4163.28","high":"4173.5","low":"4137.31","close":"4140.63","volume":"1273768.95","vol_ccy":"127376.895","vol_ccy_quote":"529231294.52308","confirm":1},{"ts":1759165200000,"open":"4140.63","high":"4157.6","low":"4125.25","close":"4153.58","volume":"1265926.49","vol_ccy":"126592.649","vol_ccy_quote":"524287241.22881","confirm":1},{"ts":1759168800000,"open":"4153.59","high":"4161.87","low":"4140.54","close":"4160","volume":"542415.57","vol_ccy":"54241.557","vol_ccy_quote":"225178895.98641","confirm":1},{"ts":1759172400000,"open":"4159.99","high":"4192.17","low":"4158","close":"4186.16","volume":"963952.33","vol_ccy":"96395.233","vol_ccy_quote":"402481615.00051","confirm":1},{"ts":1759176000000,"open":"4186.16","high":"4232.42","low":"4179.55","close":"4224.98","volume":"1427582.38","vol_ccy":"142758.238","vol_ccy_quote":"601098520.10144","confirm":1},{"ts":1759179600000,"open":"4224.99","high":"4234.33","low":"4209.03","close":"4222","volume":"544892.57","vol_ccy":"54489.257","vol_ccy_quote":"230044511.42531","confirm":1},{"ts":1759183200000,"open":"4222.01","high":"4229","low":"4211.13","close":"4223.81","volume":"545647.03","vol_ccy":"54564.703","vol_ccy_quote":"230229352.04285","confirm":1},{"ts":1759186800000,"open":"4223.81","high":"4228","low":"4210.6","close":"4212.84","volume":"483883.86","vol_ccy":"48388.386","vol_ccy_quote":"204118966.3845","confirm":1},{"ts":1759190400000,"open":"4212.83","high":"4243.62","low":"4192.41","close":"4204.17","volume":"1707737.04","vol_ccy":"170773.704","vol_ccy_quote":"719467989.06911","confirm":1},{"ts":1759194000000,"open":"4204.17","high":"4225.44","low":"4188.6","close":"4201.64","volume":"1213755.17","vol_ccy":"121375.517","vol_ccy_quote":"510430005.18538","confirm":1},{"ts":1759197600000,"open":"4201.65","high":"4209.23","low":"4194.23","close":"4197.1","volume":"520072.22","vol_ccy":"52007.222","vol_ccy_quote":"218442161.81187","confirm":1},{"ts":1759201200000,"open":"4197.1","high":"4206","low":"4186.01","close":"4197","volume":"496219.28","vol_ccy":"49621.928","vol_ccy_quote":"208297967.20656","confirm":1},{"ts":1759204800000,"open":"4197","high":"4199","low":"4187","close":"4187.19","volume":"399622.02","vol_ccy":"39962.202","vol_ccy_quote":"167584128.17969","confirm":1},{"ts":1759208400000,"open":"4187.19","high":"4193.33","low":"4168.1","close":"4182.64","volume":"989721.64","vol_ccy":"98972.164","vol_ccy_quote":"413735398.22024","confirm":1},{"ts":1759212000000,"open":"4182.64","high":"4201.58","low":"4178.04","close":"4187.99","volume":"865099.86","vol_ccy":"86509.986","vol_ccy_quote":"362655456.53913","confirm":1},{"ts":1759215600000,"open":"4187.99","high":"4205","low":"4170.98","close":"4180.63","volume":"815485.46","vol_ccy":"81548.546","vol_ccy_quote":"341310516.67949","confirm":1},{"ts":1759219200000,"open":"4180.62","high":"4181.56","low":"4162","close":"4167.35","volume":"807603.61","vol_ccy":"80760.361","vol_ccy_quote":"336910847.15678","confirm":1},{"ts":1759222800000,"open":"4167.35","high":"4176.77","low":"4132.12","close":"4139.01","volume":"1681247.67","vol_ccy":"168124.767","vol_ccy_quote":"698365454.54604","confirm":1},{"ts":1759226400000,"open":"4139","high":"4164","low":"4133.45","close":"4156.1","volume":"1236209.21","vol_ccy":"123620.921","vol_ccy_quote":"512675924.35573","confirm":1},{"ts":1759230000000,"open":"4156.1","high":"4167.62","low":"4145.59","close":"4162.64","volume":"717451.42","vol_ccy":"71745.142","vol_ccy_quote":"298344424.40262","confirm":1},{"ts":1759233600000,"open":"4162.64","high":"4173.67","low":"4153.14","close":"4155.79","volume":"716293.67","vol_ccy":"71629.367","vol_ccy_quote":"298238038.49114","confirm":1},{"ts":1759237200000,"open":"4155.8","high":"4173.33","low":"4137.27","close":"4152.61","volume":"1378981.83","vol_ccy":"137898.183","vol_ccy_quote":"572951757.01208","confirm":1},{"ts":1759240800000,"open":"4152.6","high":"4159.08","low":"4113.61","close":"4147.25","volume":"2296424.38","vol_ccy":"229642.438","vol_ccy_quote":"948846706.68959","confirm":1},{"ts":1759244400000,"open":"4147.26","high":"4148","low":"4092.19","close":"4117.88","volume":"2204949.42","vol_ccy":"220494.942","vol_ccy_quote":"906732026.16199","confirm":1},{"ts":1759248000000,"open":"4117.87","high":"4125.7","low":"4090.01","close":"4097.34","volume":"1574246.32","vol_ccy":"157424.632","vol_ccy_quote":"646523311.18844","confirm":1},{"ts":1759251600000,"open":"4097.34","high":"4109","low":"4091.97","close":"4099.06","volume":"930506.4","vol_ccy":"93050.64","vol_ccy_quote":"381556863.906","confirm":1},{"ts":1759255200000,"open":"4099.05","high":"4116.86","low":"4091.03","close":"4114.71","volume":"669739.28","vol_ccy":"66973.928","vol_ccy_quote":"275065243.25852","confirm":1},{"ts":1759258800000,"open":"4114.71","high":"4169.65","low":"4107","close":"4158.29","volume":"1333659.26","vol_ccy":"133365.926","vol_ccy_quote":"551796573.95687","confirm":1},{"ts":1759262400000,"open":"4158.29","high":"4195.71","low":"4147.25","close":"4193.88","volume":"1540006.2","vol_ccy":"154000.62","vol_ccy_quote":"642535126.12441","confirm":1},{"ts":1759266000000,"open":"4193.88","high":"4199.62","low":"4151","close":"4151.01","volume":"1134804.81","vol_ccy":"113480.481","vol_ccy_quote":"474053546.79462","confirm":1},{"ts":1759269600000,"open":"4151","high":"4169.7","low":"4127.55","close":"4138.01","volume":"1029088.14","vol_ccy":"102908.814","vol_ccy_quote":"426796018.80488","confirm":1},{"ts":1759273200000,"open":"4138.01","high":"4144.5","low":"4114.32","close":"4143.18","volume":"826092.2","vol_ccy":"82609.22","vol_ccy_quote":"341178812.83868","confirm":1},{"ts":1759276800000,"open":"4143.19","high":"4150.4","low":"4122.25","close":"4146.82","volume":"739862.12","vol_ccy":"73986.212","vol_ccy_quote":"306080210.81041","confirm":1},{"ts":1759280400000,"open":"4146.81","high":"4172.54","low":"4140.74","close":"4168.68","volume":"982339.19","vol_ccy":"98233.919","vol_ccy_quote":"408325396.75961","confirm":1},{"ts":1759284000000,"open":"4168.68","high":"4169","low":"4151","close":"4151.48","volume":"541600.85","vol_ccy":"54160.085","vol_ccy_quote":"225317973.08182","confirm":1},{"ts":1759287600000,"open":"4151.49","high":"4152.32","low":"4126.88","close":"4127.39","volume":"933006.72","vol_ccy":"93300.672","vol_ccy_quote":"386338112.04237","confirm":1},{"ts":1759291200000,"open":"4127.4","high":"4155","low":"4125","close":"4138.89","volume":"865420.23","vol_ccy":"86542.023","vol_ccy_quote":"358583944.59693","confirm":1},{"ts":1759294800000,"open":"4138.9","high":"4155","low":"4138.06","close":"4142.79","volume":"520617.68","vol_ccy":"52061.768","vol_ccy_quote":"215959676.14541","confirm":1},{"ts":1759298400000,"open":"4142.79","high":"4145.27","low":"4120.37","close":"4124.47","volume":"807761.88","vol_ccy":"80776.188","vol_ccy_quote":"333747924.64925","confirm":1},{"ts":1759302000000,"open":"4124.47","high":"4145.25","low":"4123","close":"4143.69","volume":"493689.34","vol_ccy":"49368.934","vol_ccy_quote":"204200017.69776","confirm":1},{"ts":1759305600000,"open":"4143.7","high":"4328.16","low":"4140.95","close":"4289.99","volume":"7627433.6","vol_ccy":"762743.36","vol_ccy_quote":"3242524498.50346","confirm":1},{"ts":1759309200000,"open":"4289.99","high":"4318","low":"4277.47","close":"4308.31","volume":"2521705.11","vol_ccy":"252170.511","vol_ccy_quote":"1082983093.83392","confirm":1},{"ts":1759312800000,"open":"4308.32","high":"4311","low":"4277.01","close":"4280.41","volume":"1323647.02","vol_ccy":"132364.702","vol_ccy_quote":"568052950.4357","confirm":1},{"ts":1759316400000,"open":"4280.4","high":"4306","low":"4280.4","close":"4296.01","volume":"948123.79","vol_ccy":"94812.379","vol_ccy_quote":"407148704.66675","confirm":1},{"ts":1759320000000,"open":"4296.01","high":"4312.66","low":"4276","close":"4282.99","volume":"1361234.31","vol_ccy":"136123.431","vol_ccy_quote":"584551902.1071","confirm":1},{"ts":1759323600000,"open":"4282.98","high":"4301.88","low":"4278.51","close":"4293.77","volume":"1217489.98","vol_ccy":"121748.998","vol_ccy_quote":"522449903.24845","confirm":1},{"ts":1759327200000,"open":"4293.78","high":"4338.38","low":"4289.24","close":"4321.59","volume":"3324949.04","vol_ccy":"332494.904","vol_ccy_quote":"1435823627.24741","confirm":1},{"ts":1759330800000,"open":"4321.59","high":"4342.43","low":"4312","close":"4324.55","volume":"1410523.78","vol_ccy":"141052.378","vol_ccy_quote":"610570175.785","confirm":1},{"ts":1759334400000,"open":"4324.55","high":"4337.98","low":"4315.56","close":"4322.01","volume":"1193065.96","vol_ccy":"119306.596","vol_ccy_quote":"516482764.14026","confirm":1},{"ts":1759338000000,"open":"4322.02","high":"4331","low":"4287","close":"4291.15","volume":"1386761.72","vol_ccy":"138676.172","vol_ccy_quote":"597311427.10282","confirm":1},{"ts":1759341600000,"open":"4291.15","high":"4316.5","low":"4290","close":"4305.8","volume":"709814.97","vol_ccy":"70981.497","vol_ccy_quote":"305605648.17678","confirm":1},{"ts":1759345200000,"open":"4305.8","high":"4337.98","low":"4303.4","close":"4331.73","volume":"938707.18","vol_ccy":"93870.718","vol_ccy_quote":"406046985.41547","confirm":1},{"ts":1759348800000,"open":"4331.73","high":"4334.48","low":"4313","close":"4333.15","volume":"662088.82","vol_ccy":"66208.882","vol_ccy_quote":"286371298.30073","confirm":1},{"ts":1759352400000,"open":"4333.14","high":"4333.62","low":"4286.11","close":"4302.75","volume":"816189.82","vol_ccy":"81618.982","vol_ccy_quote":"351742646.05875","confirm":1},{"ts":1759356000000,"open":"4302.74","high":"4327.73","low":"4302.74","close":"4310.83","volume":"433010.67","vol_ccy":"43301.067","vol_ccy_quote":"186812556.70722","confirm":1},{"ts":1759359600000,"open":"4310.82","high":"4354.99","low":"4308.6","close":"4346.11","volume":"1198656.73","vol_ccy":"119865.673","vol_ccy_quote":"519649321.7388","confirm":1},{"ts":1759363200000,"open":"4346.11","high":"4379.7","low":"4331.11","close":"4333.6","volume":"2381529.33","vol_ccy":"238152.933","vol_ccy_quote":"1037515247.66235","confirm":1},{"ts":1759366800000,"open":"4333.6","high":"4397.66","low":"4330.5","close":"4391.51","volume":"1607934.65","vol_ccy":"160793.465","vol_ccy_quote":"702432166.22878","confirm":1},{"ts":1759370400000,"open":"4391.5","high":"4396.97","low":"4364.3","close":"4383.65","volume":"1361311.64","vol_ccy":"136131.164","vol_ccy_quote":"596256866.91166","confirm":1},{"ts":1759374000000,"open":"4383.66","high":"4396.88","low":"4369.11","close":"4375.14","volume":"907342.61","vol_ccy":"90734.261","vol_ccy_quote":"397897902.95438","confirm":1},{"ts":1759377600000,"open":"4375.15","high":"4384.17","low":"4357.5","close":"4371.44","volume":"804684.1","vol_ccy":"80468.41","vol_ccy_quote":"351688559.26338","confirm":1},{"ts":1759381200000,"open":"4371.44","high":"4396.53","low":"4368.58","close":"4381.95","volume":"713411.44","vol_ccy":"71341.144","vol_ccy_quote":"312722855.22424","confirm":1},{"ts":1759384800000,"open":"4381.95","high":"4423.06","low":"4372.51","close":"4401.72","volume":"2161379.67","vol_ccy":"216137.967","vol_ccy_quote":"951786097.06565","confirm":1},{"ts":1759388400000,"open":"4401.73","high":"4407.99","low":"4368.56","close":"4374.4","volume":"852766.76","vol_ccy":"85276.676","vol_ccy_quote":"374074375.63435","confirm":1},{"ts":1759392000000,"open":"4374.41","high":"4393","low":"4367.23","close":"4386.51","volume":"753465.45","vol_ccy":"75346.545","vol_ccy_quote":"330039456.89965","confirm":1},{"ts":1759395600000,"open":"4386.51","high":"4395.24","low":"4377.01","close":"4389.65","volume":"460092.28","vol_ccy":"46009.228","vol_ccy_quote":"201833781.15856","confirm":1},{"ts":1759399200000,"open":"4389.66","high":"4395","low":"4373.83","close":"4378.81","volume":"511283.29","vol_ccy":"51128.329","vol_ccy_quote":"224021187.08259","confirm":1},{"ts":1759402800000,"open":"4378.81","high":"4393","low":"4371.44","close":"4377.7","volume":"499320.45","vol_ccy":"49932.045","vol_ccy_quote":"218792567.71144","confirm":1},{"ts":1759406400000,"open":"4377.71","high":"4406.44","low":"4375","close":"4404.43","volume":"841778.18","vol_ccy":"84177.818","vol_ccy_quote":"369744647.57639","confirm":1},{"ts":1759410000000,"open":"4404.43","high":"4417.92","low":"4377","close":"4415","volume":"2167965.23","vol_ccy":"216796.523","vol_ccy_quote":"954088570.02618","confirm":1},{"ts":1759413600000,"open":"4414.99","high":"4418","low":"4365","close":"4372.9","volume":"2661311.48","vol_ccy":"266131.148","vol_ccy_quote":"1169290466.20458","confirm":1},{"ts":1759417200000,"open":"4372.91","high":"4441.44","low":"4332.01","close":"4435.38","volume":"4429229.04","vol_ccy":"442922.904","vol_ccy_quote":"1944807487.35954","confirm":1},{"ts":1759420800000,"open":"4435.39","high":"4469.63","low":"4423.23","close":"4446.65","volume":"3242005.98","vol_ccy":"324200.598","vol_ccy_quote":"1441651862.91924","confirm":1},{"ts":1759424400000,"open":"4446.65","high":"4477.76","low":"4437","close":"4464.11","volume":"1607467.85","vol_ccy":"160746.785","vol_ccy_quote":"716956263.5788","confirm":1},{"ts":1759428000000,"open":"4464.11","high":"4495.72","low":"4463.47","close":"4485.26","volume":"1529703","vol_ccy":"152970.3","vol_ccy_quote":"685639713.10197","confirm":1},{"ts":1759431600000,"open":"4485.26","high":"4516.25","low":"4481.77","close":"4493.48","volume":"1849420.08","vol_ccy":"184942.008","vol_ccy_quote":"832309776.72382","confirm":1},{"ts":1759435200000,"open":"4493.48","high":"4495.49","low":"4466","close":"4489.73","volume":"865495.21","vol_ccy":"86549.521","vol_ccy_quote":"387838036.42414","confirm":1},{"ts":1759438800000,"open":"4489.73","high":"4495.64","low":"4466","close":"4466.93","volume":"549878.68","vol_ccy":"54987.868","vol_ccy_quote":"246402031.73868","confirm":1},{"ts":1759442400000,"open":"4466.92","high":"4483.55","low":"4456","close":"4462.01","volume":"778109.7","vol_ccy":"77810.97","vol_ccy_quote":"347504990.6397","confirm":1},{"ts":1759446000000,"open":"4462.01","high":"4487.97","low":"4460.63","close":"4481.85","volume":"543011.93","vol_ccy":"54301.193","vol_ccy_quote":"242839502.15078","confirm":1},{"ts":1759449600000,"open":"4481.85","high":"4482","low":"4464.44","close":"4466.79","volume":"431454.6","vol_ccy":"43145.46","vol_ccy_quote":"192891547.40995","confirm":1},{"ts":1759453200000,"open":"4466.8","high":"4477.88","low":"4459.5","close":"4469.73","volume":"607313.42","vol_ccy":"60731.342","vol_ccy_quote":"271426739.26186","confirm":1},{"ts":1759456800000,"open":"4469.73","high":"4514.63","low":"4469.1","close":"4507.99","volume":"1399147.71","vol_ccy":"139914.771","vol_ccy_quote":"628882975.97131","confirm":1},{"ts":1759460400000,"open":"4508","high":"4558.77","low":"4488.08","close":"4499.37","volume":"2850838.29","vol_ccy":"285083.829","vol_ccy_quote":"1291142410.13939","confirm":1},{"ts":1759464000000,"open":"4499.38","high":"4510","low":"4481.08","close":"4495.72","volume":"773707.07","vol_ccy":"77370.707","vol_ccy_quote":"347875152.04891","confirm":1},{"ts":1759467600000,"open":"4495.72","high":"4499.96","low":"4466","close":"4475.65","volume":"950419.22","vol_ccy":"95041.922","vol_ccy_quote":"425539321.65955","confirm":1},{"ts":1759471200000,"open":"4475.64","high":"4484.96","low":"4456.4","close":"4471.06","volume":"916333.68","vol_ccy":"91633.368","vol_ccy_quote":"409845431.16907","confirm":1},{"ts":1759474800000,"open":"4471.06","high":"4477.14","low":"4452.02","close":"4462.18","volume":"954808.9","vol_ccy":"95480.89","vol_ccy_quote":"425840748.18147","confirm":1},{"ts":1759478400000,"open":"4462.17","high":"4466.5","low":"4427","close":"4465.51","volume":"1712087.04","vol_ccy":"171208.704","vol_ccy_quote":"761280297.07374","confirm":1},{"ts":1759482000000,"open":"4465.5","high":"4481.6","low":"4456","close":"4471.62","volume":"983145.03","vol_ccy":"98314.503","vol_ccy_quote":"439449768.93217","confirm":1},{"ts":1759485600000,"open":"4471.63","high":"4493.95","low":"4465.6","close":"4487.33","volume":"765344.59","vol_ccy":"76534.459","vol_ccy_quote":"342979482.75129","confirm":1},{"ts":1759489200000,"open":"4487.32","high":"4488.38","low":"4464.01","close":"4476.6","volume":"705419.48","vol_ccy":"70541.948","vol_ccy_quote":"315833188.796","confirm":1},{"ts":1759492800000,"open":"4476.6","high":"4490.93","low":"4470.99","close":"4480.57","volume":"569680.97","vol_ccy":"56968.097","vol_ccy_quote":"255277721.84582","confirm":1},{"ts":1759496400000,"open":"4480.57","high":"4504.42","low":"4446.87","close":"4468.68","volume":"2126895.41","vol_ccy":"212689.541","vol_ccy_quote":"951652595.07808","confirm":1},{"ts":1759500000000,"open":"4468.68","high":"4488.5","low":"4433.06","close":"4480.77","volume":"2002291.48","vol_ccy":"200229.148","vol_ccy_quote":"893158353.48293","confirm":1},{"ts":1759503600000,"open":"4480.73","high":"4541.64","low":"4454.52","close":"4533.18","volume":"2419110.33","vol_ccy":"241911.033","vol_ccy_quote":"1088089658.98216","confirm":1},{"ts":1759507200000,"open":"4533.19","high":"4590.93","low":"4518.77","close":"4523.6","volume":"4515015.87","vol_ccy":"451501.587","vol_ccy_quote":"2054923025.4098","confirm":1},{"ts":1759510800000,"open":"4523.59","high":"4524.77","low":"4452.64","close":"4470.32","volume":"4831849.19","vol_ccy":"483184.919","vol_ccy_quote":"2169986857.4455","confirm":1},{"ts":1759514400000,"open":"4470.31","high":"4511.27","low":"4448.95","close":"4510.79","volume":"1510693.71","vol_ccy":"151069.371","vol_ccy_quote":"677255738.65192","confirm":1},{"ts":1759518000000,"open":"4510.78","high":"4544.05","low":"4501.55","close":"4517.76","volume":"1045237.13","vol_ccy":"104523.713","vol_ccy_quote":"472638699.45043","confirm":1},{"ts":1759521600000,"open":"4517.76","high":"4541.47","low":"4491.23","close":"4533.68","volume":"850409.34","vol_ccy":"85040.934","vol_ccy_quote":"383921079.21423","confirm":1},{"ts":1759525200000,"open":"4533.68","high":"4535.94","low":"4512.32","close":"4521.56","volume":"340065.72","vol_ccy":"34006.572","vol_ccy_quote":"153866269.31976","confirm":1},{"ts":1759528800000,"open":"4521.56","high":"4532.9","low":"4521.56","close":"4526.66","volume":"292442.61","vol_ccy":"29244.261","vol_ccy_quote":"132401297.79935","confirm":1},{"ts":1759532400000,"open":"4526.66","high":"4527.36","low":"4505","close":"4511.3","volume":"521250.48","vol_ccy":"52125.048","vol_ccy_quote":"235367836.67012","confirm":1},{"ts":1759536000000,"open":"4511.32","high":"4515.52","low":"4493.58","close":"4500","volume":"753518.85","vol_ccy":"75351.885","vol_ccy_quote":"339202761.31869","confirm":1},{"ts":1759539600000,"open":"4499.99","high":"4500.68","low":"4466.76","close":"4478.71","volume":"873768.24","vol_ccy":"87376.824","vol_ccy_quote":"391631240.7669","confirm":1},{"ts":1759543200000,"open":"4478.71","high":"4488.71","low":"4461.59","close":"4483.39","volume":"861945.1","vol_ccy":"86194.51","vol_ccy_quote":"385873976.98814","confirm":1},{"ts":1759546800000,"open":"4483.4","high":"4487.12","low":"4469.38","close":"4485","volume":"427975.57","vol_ccy":"42797.557","vol_ccy_quote":"191704232.24494","confirm":1},{"ts":1759550400000,"open":"4485","high":"4497.77","low":"4478","close":"4492.27","volume":"502376.61","vol_ccy":"50237.661","vol_ccy_quote":"225461135.50395","confirm":1},{"ts":1759554000000,"open":"4492.27","high":"4508.97","low":"4490.39","close":"4502.02","volume":"560073.1","vol_ccy":"56007.31","vol_ccy_quote":"252001192.71135","confirm":1},{"ts":1759557600000,"open":"4502.01","high":"4516.74","low":"4500.3","close":"4504.86","volume":"641933.9","vol_ccy":"64193.39","vol_ccy_quote":"289421596.58878","confirm":1},{"ts":1759561200000,"open":"4504.86","high":"4512.03","low":"4491.7","close":"4496.41","volume":"560611.07","vol_ccy":"56061.107","vol_ccy_quote":"252289918.87572","confirm":1},{"ts":1759564800000,"open":"4496.41","high":"4501.11","low":"4480.52","close":"4487.97","volume":"553462.14","vol_ccy":"55346.214","vol_ccy_quote":"248535405.97041","confirm":1},{"ts":1759568400000,"open":"4487.97","high":"4501.49","low":"4482","close":"4488","volume":"438565.47","vol_ccy":"43856.547","vol_ccy_quote":"197037394.84123","confirm":1},{"ts":1759572000000,"open":"4488","high":"4502.94","low":"4481.8","close":"4485.99","volume":"455767.19","vol_ccy":"45576.719","vol_ccy_quote":"204666781.61817","confirm":1},{"ts":1759575600000,"open":"4485.99","high":"4494.39","low":"4478.01","close":"4482.08","volume":"375835.04","vol_ccy":"37583.504","vol_ccy_quote":"168615969.64526","confirm":1},{"ts":1759579200000,"open":"4482.07","high":"4488.62","low":"4473.68","close":"4478.1","volume":"429725.76","vol_ccy":"42972.576","vol_ccy_quote":"192579654.80106","confirm":1},{"ts":1759582800000,"open":"4478.11","high":"4507.91","low":"4477.02","close":"4497.77","volume":"736909.88","vol_ccy":"73690.988","vol_ccy_quote":"331506234.97033","confirm":1},{"ts":1759586400000,"open":"4497.77","high":"4510","low":"4467.1","close":"4468.08","volume":"997845.49","vol_ccy":"99784.549","vol_ccy_quote":"447907204.90457","confirm":1},{"ts":1759590000000,"open":"4468.08","high":"4481.85","low":"4439.53","close":"4453.67","volume":"1908745.59","vol_ccy":"190874.559","vol_ccy_quote":"850854782.04865","confirm":1},{"ts":1759593600000,"open":"4453.68","high":"4466.99","low":"4437.86","close":"4465.63","volume":"923259.27","vol_ccy":"92325.927","vol_ccy_quote":"411187809.22544","confirm":1},{"ts":1759597200000,"open":"4465.62","high":"4475.43","low":"4451.66","close":"4463.31","volume":"572554.3","vol_ccy":"57255.43","vol_ccy_quote":"255650150.94994","confirm":1},{"ts":1759600800000,"open":"4463.32","high":"4466.33","low":"4449.07","close":"4454.3","volume":"348105.94","vol_ccy":"34810.594","vol_ccy_quote":"155148613.21115","confirm":1},{"ts":1759604400000,"open":"4454.29","high":"4467.77","low":"4454","close":"4466.02","volume":"184915.03","vol_ccy":"18491.503","vol_ccy_quote":"82517306.10008","confirm":1},{"ts":1759608000000,"open":"4466.02","high":"4484","low":"4466.02","close":"4472.96","volume":"423344.52","vol_ccy":"42334.452","vol_ccy_quote":"189532467.47494","confirm":1},{"ts":1759611600000,"open":"4472.97","high":"4493","low":"4472.96","close":"4483.07","volume":"342983.12","vol_ccy":"34298.312","vol_ccy_quote":"153869785.61325","confirm":1},{"ts":1759615200000,"open":"4483.07","high":"4493.33","low":"4478.46","close":"4487.53","volume":"210732.61","vol_ccy":"21073.261","vol_ccy_quote":"94556829.53947","confirm":1},{"ts":1759618800000,"open":"4487.54","high":"4488.5","low":"4480.3","close":"4485.39","volume":"185830.46","vol_ccy":"18583.046","vol_ccy_quote":"83339780.57221","confirm":1},{"ts":1759622400000,"open":"4485.38","high":"4492","low":"4465.02","close":"4469.99","volume":"386577.57","vol_ccy":"38657.757","vol_ccy_quote":"173161408.51803","confirm":1},{"ts":1759626000000,"open":"4469.99","high":"4487","low":"4469.07","close":"4485.59","volume":"358706.45","vol_ccy":"35870.645","vol_ccy_quote":"160698076.08581","confirm":1},{"ts":1759629600000,"open":"4485.58","high":"4549.61","low":"4478","close":"4546.92","volume":"2619992.71","vol_ccy":"261999.271","vol_ccy_quote":"1184785470.54626","confirm":1},{"ts":1759633200000,"open":"4546.92","high":"4574.55","low":"4526.43","close":"4529.73","volume":"2637794.58","vol_ccy":"263779.458","vol_ccy_quote":"1200379322.32298","confirm":1},{"ts":1759636800000,"open":"4529.73","high":"4587.01","low":"4526.52","close":"4572.32","volume":"2049981.38","vol_ccy":"204998.138","vol_ccy_quote":"934742618.12618","confirm":1},{"ts":1759640400000,"open":"4572.33","high":"4584.17","low":"4556.11","close":"4568.08","volume":"1175820.22","vol_ccy":"117582.022","vol_ccy_quote":"537108511.72461","confirm":1},{"ts":1759644000000,"open":"4568.09","high":"4572.57","low":"4552","close":"4558.13","volume":"677474.72","vol_ccy":"67747.472","vol_ccy_quote":"309089895.48564","confirm":1},{"ts":1759647600000,"open":"4558.14","high":"4613.79","low":"4557.16","close":"4604.2","volume":"2104942.72","vol_ccy":"210494.272","vol_ccy_quote":"965679951.12583","confirm":1},{"ts":1759651200000,"open":"4604.19","high":"4618","low":"4582.66","close":"4587","volume":"1495126.35","vol_ccy":"149512.635","vol_ccy_quote":"687586300.48698","confirm":1},{"ts":1759654800000,"open":"4587.01","high":"4589.6","low":"4536.47","close":"4549.18","volume":"2297004.82","vol_ccy":"229700.482","vol_ccy_quote":"1047447075.60667","confirm":1},{"ts":1759658400000,"open":"4549.17","high":"4551.71","low":"4522","close":"4541.39","volume":"1670388.64","vol_ccy":"167038.864","vol_ccy_quote":"757880765.83387","confirm":1},{"ts":1759662000000,"open":"4541.39","high":"4556.1","low":"4534","close":"4549.52","volume":"635004.82","vol_ccy":"63500.482","vol_ccy_quote":"288714439.43796","confirm":1},{"ts":1759665600000,"open":"4549.52","high":"4550.33","low":"4528.21","close":"4530.69","volume":"769869.11","vol_ccy":"76986.911","vol_ccy_quote":"349467983.52425","confirm":1},{"ts":1759669200000,"open":"4530.7","high":"4543.87","low":"4529.85","close":"4537.59","volume":"416117.19","vol_ccy":"41611.719","vol_ccy_quote":"188764297.98199","confirm":1},{"ts":1759672800000,"open":"4537.6","high":"4549","low":"4529.35","close":"4534","volume":"623989.33","vol_ccy":"62398.933","vol_ccy_quote":"283270116.9066","confirm":1},{"ts":1759676400000,"open":"4534","high":"4542.87","low":"4525.1","close":"4531.01","volume":"427855.89","vol_ccy":"42785.589","vol_ccy_quote":"193933948.23133","confirm":1},{"ts":1759680000000,"open":"4531.01","high":"4540","low":"4488","close":"4527.64","volume":"1594395.43","vol_ccy":"159439.543","vol_ccy_quote":"719857052.78848","confirm":1},{"ts":1759683600000,"open":"4527.64","high":"4537.06","low":"4502.63","close":"4510.97","volume":"864405.59","vol_ccy":"86440.559","vol_ccy_quote":"390615811.47698","confirm":1},{"ts":1759687200000,"open":"4510.98","high":"4524.56","low":"4495.2","close":"4517.4","volume":"549816.44","vol_ccy":"54981.644","vol_ccy_quote":"247984298.76115","confirm":1},{"ts":1759690800000,"open":"4517.4","high":"4518.12","low":"4480.01","close":"4485.29","volume":"808376.9","vol_ccy":"80837.69","vol_ccy_quote":"363364471.46656","confirm":1},{"ts":1759694400000,"open":"4485.29","high":"4508","low":"4472","close":"4496.27","volume":"662753.39","vol_ccy":"66275.339","vol_ccy_quote":"297611539.12836","confirm":1},{"ts":1759698000000,"open":"4496.27","high":"4506.67","low":"4490.29","close":"4503.23","volume":"294525.32","vol_ccy":"29452.532","vol_ccy_quote":"132521817.87714","confirm":1},{"ts":1759701600000,"open":"4503.23","high":"4517.44","low":"4499.03","close":"4510.88","volume":"355469.98","vol_ccy":"35546.998","vol_ccy_quote":"160264489.73992","confirm":1},{"ts":1759705200000,"open":"4510.88","high":"4521.57","low":"4509.98","close":"4512.25","volume":"424967.33","vol_ccy":"42496.733","vol_ccy_quote":"191915866.09275","confirm":1},{"ts":1759708800000,"open":"4512.25","high":"4552","low":"4483.53","close":"4497.44","volume":"1772855.64","vol_ccy":"177285.564","vol_ccy_quote":"800696096.85497","confirm":1},{"ts":1759712400000,"open":"4497.44","high":"4539.99","low":"4487.53","close":"4525.84","volume":"1180063.33","vol_ccy":"118006.333","vol_ccy_quote":"533313178.06534","confirm":1},{"ts":1759716000000,"open":"4525.82","high":"4548.67","low":"4504.07","close":"4536.71","volume":"908006.82","vol_ccy":"90800.682","vol_ccy_quote":"411203692.31905","confirm":1},{"ts":1759719600000,"open":"4536.72","high":"4540.87","low":"4525.93","close":"4535.14","volume":"472029.6","vol_ccy":"47202.96","vol_ccy_quote":"213992604.98094","confirm":1},{"ts":1759723200000,"open":"4535.14","high":"4540.55","low":"4520.49","close":"4522.64","volume":"359859.28","vol_ccy":"35985.928","vol_ccy_quote":"163013423.70986","confirm":1},{"ts":1759726800000,"open":"4522.64","high":"4528","low":"4507.3","close":"4526.31","volume":"560343.4","vol_ccy":"56034.34","vol_ccy_quote":"253110071.22905","confirm":1},{"ts":1759730400000,"open":"4526.31","high":"4574.9","low":"4525.31","close":"4558.6","volume":"1613467.24","vol_ccy":"161346.724","vol_ccy_quote":"734893040.56169","confirm":1},{"ts":1759734000000,"open":"4558.6","high":"4576.82","low":"4526.73","close":"4531.81","volume":"1365801.76","vol_ccy":"136580.176","vol_ccy_quote":"621542194.9179","confirm":1},{"ts":1759737600000,"open":"4531.81","high":"4566","low":"4531.81","close":"4559.81","volume":"838608.03","vol_ccy":"83860.803","vol_ccy_quote":"381691610.97128","confirm":1},{"ts":1759741200000,"open":"4559.81","high":"4574.96","low":"4558.46","close":"4571.11","volume":"648006.95","vol_ccy":"64800.695","vol_ccy_quote":"295954647.93984","confirm":1},{"ts":1759744800000,"open":"4571.11","high":"4578","low":"4555.32","close":"4571.24","volume":"623148.72","vol_ccy":"62314.872","vol_ccy_quote":"284580667.68082","confirm":1},{"ts":1759748400000,"open":"4571.23","high":"4592.12","low":"4562.9","close":"4570.14","volume":"1088003.91","vol_ccy":"108800.391","vol_ccy_quote":"497986100.17568","confirm":1},{"ts":1759752000000,"open":"4570.15","high":"4595","low":"4568.22","close":"4579.54","volume":"818867.15","vol_ccy":"81886.715","vol_ccy_quote":"375304632.39787","confirm":1},{"ts":1759755600000,"open":"4579.52","high":"4637.88","low":"4575.11","close":"4636.58","volume":"3017248.15","vol_ccy":"301724.815","vol_ccy_quote":"1390500879.96331","confirm":1},{"ts":1759759200000,"open":"4636.57","high":"4675","low":"4627.21","close":"4637.31","volume":"3339403.21","vol_ccy":"333940.321","vol_ccy_quote":"1553111383.45338","confirm":1},{"ts":1759762800000,"open":"4637.31","high":"4693","low":"4636.06","close":"4671.15","volume":"2103192.86","vol_ccy":"210319.286","vol_ccy_quote":"983116236.43629","confirm":1},{"ts":1759766400000,"open":"4671.14","high":"4683.89","low":"4658.23","close":"4676.76","volume":"868262.48","vol_ccy":"86826.248","vol_ccy_quote":"405489848.47252","confirm":1},{"ts":1759770000000,"open":"4676.7","high":"4718","low":"4672.02","close":"4693.89","volume":"1945669.49","vol_ccy":"194566.949","vol_ccy_quote":"914403594.86472","confirm":1},{"ts":1759773600000,"open":"4693.89","high":"4715.9","low":"4676.7","close":"4710.17","volume":"905385.08","vol_ccy":"90538.508","vol_ccy_quote":"425161401.79997","confirm":1},{"ts":1759777200000,"open":"4710.17","high":"4734.99","low":"4693.36","close":"4721.24","volume":"1212377.36","vol_ccy":"121237.736","vol_ccy_quote":"571134848.52391","confirm":1},{"ts":1759780800000,"open":"4721.24","high":"4734.75","low":"4685","close":"4687.3","volume":"908479.93","vol_ccy":"90847.993","vol_ccy_quote":"427617011.41234","confirm":1},{"ts":1759784400000,"open":"4687.29","high":"4697","low":"4669.1","close":"4692","volume":"625797.4","vol_ccy":"62579.74","vol_ccy_quote":"293086374.77371","confirm":1},{"ts":1759788000000,"open":"4691.96","high":"4707.64","low":"4680.47","close":"4696.85","volume":"454524.52","vol_ccy":"45452.452","vol_ccy_quote":"213397970.31901","confirm":1},{"ts":1759791600000,"open":"4696.86","high":"4703.6","low":"4681.23","close":"4682.02","volume":"415190.37","vol_ccy":"41519.037","vol_ccy_quote":"194862768.05072","confirm":1},{"ts":1759795200000,"open":"4682.01","high":"4691.54","low":"4670.01","close":"4678.47","volume":"571369.47","vol_ccy":"57136.947","vol_ccy_quote":"267332211.70769","confirm":1},{"ts":1759798800000,"open":"4678.47","high":"4697.9","low":"4662.02","close":"4674.09","volume":"738682.56","vol_ccy":"73868.256","vol_ccy_quote":"345503785.0769","confirm":1},{"ts":1759802400000,"open":"4674.1","high":"4690.28","low":"4667.13","close":"4684.86","volume":"530066.42","vol_ccy":"53006.642","vol_ccy_quote":"248043126.57151","confirm":1},{"ts":1759806000000,"open":"4684.85","high":"4694.2","low":"4676.88","close":"4689","volume":"520268.63","vol_ccy":"52026.863","vol_ccy_quote":"243792892.60316","confirm":1},{"ts":1759809600000,"open":"4689","high":"4718","low":"4677.2","close":"4711.96","volume":"1116569.86","vol_ccy":"111656.986","vol_ccy_quote":"524897986.78281","confirm":1},{"ts":1759813200000,"open":"4711.95","high":"4730.77","low":"4703.03","close":"4710.22","volume":"992346.2","vol_ccy":"99234.62","vol_ccy_quote":"467943695.01873","confirm":1},{"ts":1759816800000,"open":"4710.23","high":"4718.33","low":"4664.3","close":"4668.45","volume":"1503480.05","vol_ccy":"150348.005","vol_ccy_quote":"704261513.893","confirm":1},{"ts":1759820400000,"open":"4668.45","high":"4682","low":"4663.02","close":"4676.99","volume":"845291.05","vol_ccy":"84529.105","vol_ccy_quote":"395045781.87242","confirm":1},{"ts":1759824000000,"open":"4676.99","high":"4677.36","low":"4637.12","close":"4669.32","volume":"2063215.7","vol_ccy":"206321.57","vol_ccy_quote":"960576874.75946","confirm":1},{"ts":1759827600000,"open":"4669.32","high":"4681.78","low":"4666.67","close":"4678.38","volume":"538308.02","vol_ccy":"53830.802","vol_ccy_quote":"251659639.74622","confirm":1},{"ts":1759831200000,"open":"4678.38","high":"4696","low":"4671.62","close":"4689.94","volume":"790975.13","vol_ccy":"79097.513","vol_ccy_quote":"370848206.0049","confirm":1},{"ts":1759834800000,"open":"4689.95","high":"4711.45","low":"4685.01","close":"4706.36","volume":"835940.72","vol_ccy":"83594.072","vol_ccy_quote":"392768773.63305","confirm":1},{"ts":1759838400000,"open":"4706.36","high":"4748","low":"4693.37","close":"4746.3","volume":"1902524.87","vol_ccy":"190252.487","vol_ccy_quote":"898133316.0163","confirm":1},{"ts":1759842000000,"open":"4746.3","high":"4754.37","low":"4661.61","close":"4702","volume":"4746092.81","vol_ccy":"474609.281","vol_ccy_quote":"2237637661.50517","confirm":1},{"ts":1759845600000,"open":"4702.01","high":"4707.99","low":"4588.06","close":"4591.79","volume":"4947591.53","vol_ccy":"494759.153","vol_ccy_quote":"2294363302.97858","confirm":1},{"ts":1759849200000,"open":"4591.79","high":"4605","low":"4476","close":"4510.48","volume":"7657881.35","vol_ccy":"765788.135","vol_ccy_quote":"3472053041.14422","confirm":1},{"ts":1759852800000,"open":"4510.48","high":"4521.69","low":"4452","close":"4497.19","volume":"4180618.9","vol_ccy":"418061.89","vol_ccy_quote":"1877199371.97023","confirm":1},{"ts":1759856400000,"open":"4497.18","high":"4505.48","low":"4465.95","close":"4473.6","volume":"1346620.8","vol_ccy":"134662.08","vol_ccy_quote":"604267565.40349","confirm":1},{"ts":1759860000000,"open":"4473.6","high":"4481.95","low":"4444.03","close":"4462.64","volume":"1684154.35","vol_ccy":"168415.435","vol_ccy_quote":"751692653.11542","confirm":1},{"ts":1759863600000,"open":"4462.64","high":"4492.67","low":"4457.21","close":"4477.61","volume":"1382920.79","vol_ccy":"138292.079","vol_ccy_quote":"618840226.34104","confirm":1},{"ts":1759867200000,"open":"4477.61","high":"4514.96","low":"4474.02","close":"4507.1","volume":"841540.64","vol_ccy":"84154.064","vol_ccy_quote":"378847155.67806","confirm":1},{"ts":1759870800000,"open":"4507.09","high":"4511.84","low":"4477.7","close":"4490.9","volume":"525322.65","vol_ccy":"52532.265","vol_ccy_quote":"236269300.16663","confirm":1},{"ts":1759874400000,"open":"4490.9","high":"4503.98","low":"4480.45","close":"4495.16","volume":"355319.87","vol_ccy":"35531.987","vol_ccy_quote":"159695987.43275","confirm":1},{"ts":1759878000000,"open":"4495.17","high":"4496.93","low":"4424.15","close":"4445.76","volume":"1582658.22","vol_ccy":"158265.822","vol_ccy_quote":"704792429.89364","confirm":1},{"ts":1759881600000,"open":"4445.78","high":"4479.64","low":"4430.78","close":"4469.63","volume":"1194326.08","vol_ccy":"119432.608","vol_ccy_quote":"532266664.21434","confirm":1},{"ts":1759885200000,"open":"4469.64","high":"4487.47","low":"4455.58","close":"4481.05","volume":"649884.6","vol_ccy":"64988.46","vol_ccy_quote":"290845054.37106","confirm":1},{"ts":1759888800000,"open":"4481.05","high":"4496.2","low":"4471","close":"4478.85","volume":"742449.86","vol_ccy":"74244.986","vol_ccy_quote":"332946408.73986","confirm":1},{"ts":1759892400000,"open":"4478.86","high":"4478.86","low":"4431.64","close":"4442.25","volume":"1387287.62","vol_ccy":"138728.762","vol_ccy_quote":"617088823.01205","confirm":1},{"ts":1759896000000,"open":"4442.25","high":"4464.8","low":"4408.14","close":"4460","volume":"1714366.84","vol_ccy":"171436.684","vol_ccy_quote":"760951510.96853","confirm":1},{"ts":1759899600000,"open":"4460","high":"4460.5","low":"4418.01","close":"4436","volume":"1206159.16","vol_ccy":"120615.916","vol_ccy_quote":"535010184.19519","confirm":1},{"ts":1759903200000,"open":"4436","high":"4456.57","low":"4421.7","close":"4453.45","volume":"759346.19","vol_ccy":"75934.619","vol_ccy_quote":"337350564.97508","confirm":1},{"ts":1759906800000,"open":"4453.46","high":"4462.24","low":"4440.27","close":"4461.25","volume":"722943.68","vol_ccy":"72294.368","vol_ccy_quote":"321873990.77137","confirm":1},{"ts":1759910400000,"open":"4461.25","high":"4494.99","low":"4455.9","close":"4473.3","volume":"1662342.74","vol_ccy":"166234.274","vol_ccy_quote":"744197597.52254","confirm":1},{"ts":1759914000000,"open":"4473.3","high":"4482.9","low":"4469.1","close":"4481.88","volume":"540536.7","vol_ccy":"54053.67","vol_ccy_quote":"241986634.17337","confirm":1},{"ts":1759917600000,"open":"4481.88","high":"4503.48","low":"4477.4","close":"4497.61","volume":"1019897.38","vol_ccy":"101989.738","vol_ccy_quote":"458105466.77576","confirm":1},{"ts":1759921200000,"open":"4497.61","high":"4504.7","low":"4480.33","close":"4485.37","volume":"718914.1","vol_ccy":"71891.41","vol_ccy_quote":"322957708.72917","confirm":1},{"ts":1759924800000,"open":"4485.37","high":"4494.99","low":"4467.36","close":"4476.38","volume":"753276.15","vol_ccy":"75327.615","vol_ccy_quote":"337389870.25326","confirm":1},{"ts":1759928400000,"open":"4476.38","high":"4487.9","low":"4435.23","close":"4474","volume":"1855405.46","vol_ccy":"185540.546","vol_ccy_quote":"827929108.9743","confirm":1},{"ts":1759932000000,"open":"4474","high":"4521.38","low":"4437","close":"4448.3","volume":"3133550.58","vol_ccy":"313355.058","vol_ccy_quote":"1405312841.83217","confirm":1},{"ts":1759935600000,"open":"4448.3","high":"4467.62","low":"4433.84","close":"4445.05","volume":"1428133.03","vol_ccy":"142813.303","vol_ccy_quote":"635570728.90081","confirm":1},{"ts":1759939200000,"open":"4445.04","high":"4496.86","low":"4436.5","close":"4493.7","volume":"1620194.12","vol_ccy":"162019.412","vol_ccy_quote":"723825300.3285","confirm":1},{"ts":1759942800000,"open":"4493.7","high":"4555.9","low":"4487.53","close":"4536.62","volume":"2788387.46","vol_ccy":"278838.746","vol_ccy_quote":"1262497968.88222","confirm":1},{"ts":1759946400000,"open":"4536.62","high":"4542","low":"4510.1","close":"4520.91","volume":"1315229.6","vol_ccy":"131522.96","vol_ccy_quote":"595367765.81732","confirm":1},{"ts":1759950000000,"open":"4520.91","high":"4524.91","low":"4495","close":"4512.72","volume":"1006450.51","vol_ccy":"100645.051","vol_ccy_quote":"453851446.81566","confirm":1},{"ts":1759953600000,"open":"4512.68","high":"4524.98","low":"4497.42","close":"4501.68","volume":"507052.03","vol_ccy":"50705.203","vol_ccy_quote":"228806119.57402","confirm":1},{"ts":1759957200000,"open":"4501.67","high":"4525.92","low":"4500.01","close":"4523","volume":"381825.16","vol_ccy":"38182.516","vol_ccy_quote":"172390493.36605","confirm":1},{"ts":1759960800000,"open":"4523","high":"4536.97","low":"4518.73","close":"4519.28","volume":"409915.41","vol_ccy":"40991.541","vol_ccy_quote":"185558429.90842","confirm":1},{"ts":1759964400000,"open":"4519.27","high":"4535.84","low":"4507.03","close":"4523.51","volume":"459581.52","vol_ccy":"45958.152","vol_ccy_quote":"207831865.59339","confirm":1},{"ts":1759968000000,"open":"4523.5","high":"4529.69","low":"4505","close":"4509.13","volume":"562294.1","vol_ccy":"56229.41","vol_ccy_quote":"253939466.01308","confirm":1},{"ts":1759971600000,"open":"4509.12","high":"4512","low":"4460.66","close":"4477.72","volume":"1618944.22","vol_ccy":"161894.422","vol_ccy_quote":"725637616.23501","confirm":1},{"ts":1759975200000,"open":"4477.71","high":"4480.54","low":"4400.5","close":"4411.04","volume":"2285323.92","vol_ccy":"228532.392","vol_ccy_quote":"1013240506.14018","confirm":1},{"ts":1759978800000,"open":"4411.03","high":"4451.32","low":"4410.01","close":"4448.49","volume":"1082840.93","vol_ccy":"108284.093","vol_ccy_quote":"480266898.62058","confirm":1},{"ts":1759982400000,"open":"4448.5","high":"4457","low":"4435.95","close":"4452.69","volume":"623379.05","vol_ccy":"62337.905","vol_ccy_quote":"277331746.5328","confirm":1},{"ts":1759986000000,"open":"4452.69","high":"4458.42","low":"4435.95","close":"4452.21","volume":"503434.61","vol_ccy":"50343.461","vol_ccy_quote":"223781344.58864","confirm":1},{"ts":1759989600000,"open":"4452.21","high":"4452.39","low":"4421.2","close":"4427.6","volume":"1003107.52","vol_ccy":"100310.752","vol_ccy_quote":"444788018.24084","confirm":1},{"ts":1759993200000,"open":"4427.6","high":"4435.89","low":"4408.88","close":"4424","volume":"821644.95","vol_ccy":"82164.495","vol_ccy_quote":"363408773.54707","confirm":1},{"ts":1759996800000,"open":"4424","high":"4424.91","low":"4317","close":"4326.45","volume":"4749170.72","vol_ccy":"474917.072","vol_ccy_quote":"2070666198.2165","confirm":1},{"ts":1760000400000,"open":"4326.45","high":"4354.89","low":"4324.22","close":"4333.36","volume":"1418390.69","vol_ccy":"141839.069","vol_ccy_quote":"615683238.42185","confirm":1},{"ts":1760004000000,"open":"4333.35","high":"4356.66","low":"4322.99","close":"4351.99","volume":"1161099.37","vol_ccy":"116109.937","vol_ccy_quote":"504152720.4106","confirm":1},{"ts":1760007600000,"open":"4351.99","high":"4385.76","low":"4351.81","close":"4371.01","volume":"1349429.67","vol_ccy":"134942.967","vol_ccy_quote":"589713104.32038","confirm":1},{"ts":1760011200000,"open":"4371","high":"4412.1","low":"4367","close":"4401.73","volume":"1570115.65","vol_ccy":"157011.565","vol_ccy_quote":"689435111.8366","confirm":1},{"ts":1760014800000,"open":"4401.73","high":"4404.91","low":"4345.62","close":"4348.94","volume":"2220423.68","vol_ccy":"222042.368","vol_ccy_quote":"971550614.36232","confirm":1},{"ts":1760018400000,"open":"4348.94","high":"4374.08","low":"4302.05","close":"4342.94","volume":"3539532.6","vol_ccy":"353953.26","vol_ccy_quote":"1534371135.89403","confirm":1},{"ts":1760022000000,"open":"4342.95","high":"4361.69","low":"4288","close":"4312.36","volume":"3007292.81","vol_ccy":"300729.281","vol_ccy_quote":"1298607968.66217","confirm":1},{"ts":1760025600000,"open":"4312.37","high":"4326","low":"4263","close":"4275.08","volume":"2535764.07","vol_ccy":"253576.407","vol_ccy_quote":"1088713268.90382","confirm":1},{"ts":1760029200000,"open":"4275.09","high":"4334.98","low":"4266.8","close":"4333.1","volume":"1965957.62","vol_ccy":"196595.762","vol_ccy_quote":"846078145.32709","confirm":1},{"ts":1760032800000,"open":"4333.1","high":"4338.74","low":"4299","close":"4306.28","volume":"1241356.96","vol_ccy":"124135.696","vol_ccy_quote":"536402257.95932","confirm":1},{"ts":1760036400000,"open":"4306.28","high":"4344","low":"4305.53","close":"4336.74","volume":"697029.16","vol_ccy":"69702.916","vol_ccy_quote":"301587349.89427","confirm":1},{"ts":1760040000000,"open":"4336.74","high":"4346","low":"4325.53","close":"4335.04","volume":"489025.08","vol_ccy":"48902.508","vol_ccy_quote":"212025668.21446","confirm":1},{"ts":1760043600000,"open":"4335.04","high":"4357.64","low":"4333.17","close":"4355.85","volume":"476856.41","vol_ccy":"47685.641","vol_ccy_quote":"207396581.6018","confirm":1},{"ts":1760047200000,"open":"4355.85","high":"4381","low":"4350.12","close":"4375.62","volume":"702492.31","vol_ccy":"70249.231","vol_ccy_quote":"306911418.32775","confirm":1},{"ts":1760050800000,"open":"4375.62","high":"4377.35","low":"4354.7","close":"4366.61","volume":"565838.73","vol_ccy":"56583.873","vol_ccy_quote":"246951928.31975","confirm":1},{"ts":1760054400000,"open":"4366.61","high":"4384.77","low":"4360.51","close":"4378.75","volume":"590719.09","vol_ccy":"59071.909","vol_ccy_quote":"258391419.26669","confirm":1},{"ts":1760058000000,"open":"4378.74","high":"4391.51","low":"4369.12","close":"4371.59","volume":"652508.13","vol_ccy":"65250.813","vol_ccy_quote":"285898411.91605","confirm":1},{"ts":1760061600000,"open":"4371.58","high":"4378.74","low":"4348.2","close":"4357.9","volume":"1010933.65","vol_ccy":"101093.365","vol_ccy_quote":"441153784.79177","confirm":1},{"ts":1760065200000,"open":"4357.9","high":"4391.88","low":"4341.07","close":"4345.46","volume":"1571084.92","vol_ccy":"157108.492","vol_ccy_quote":"685757753.13103","confirm":1},{"ts":1760068800000,"open":"4345.47","high":"4361","low":"4332.43","close":"4342.85","volume":"906809.02","vol_ccy":"90680.902","vol_ccy_quote":"394134262.87047","confirm":1},{"ts":1760072400000,"open":"4342.86","high":"4368.3","low":"4325.69","close":"4366.31","volume":"1027589.01","vol_ccy":"102758.901","vol_ccy_quote":"446725727.44551","confirm":1},{"ts":1760076000000,"open":"4366.31","high":"4375.55","low":"4317.41","close":"4326.17","volume":"1348610.27","vol_ccy":"134861.027","vol_ccy_quote":"585940427.25794","confirm":1},{"ts":1760079600000,"open":"4326.17","high":"4332.64","low":"4313.05","close":"4321.88","volume":"1064661.65","vol_ccy":"106466.165","vol_ccy_quote":"460231122.02765","confirm":1},{"ts":1760083200000,"open":"4321.89","high":"4347.84","low":"4311","close":"4344.01","volume":"803449.96","vol_ccy":"80344.996","vol_ccy_quote":"347902230.78397","confirm":1},{"ts":1760086800000,"open":"4344","high":"4349.59","low":"4316.39","close":"4319.66","volume":"902359.19","vol_ccy":"90235.919","vol_ccy_quote":"390976390.52239","confirm":1},{"ts":1760090400000,"open":"4319.67","high":"4343.96","low":"4318.47","close":"4340.6","volume":"534207.13","vol_ccy":"53420.713","vol_ccy_quote":"231334317.2145","confirm":1},{"ts":1760094000000,"open":"4340.61","high":"4346","low":"4326.26","close":"4341.25","volume":"546784.38","vol_ccy":"54678.438","vol_ccy_quote":"237169290.92237","confirm":1},{"ts":1760097600000,"open":"4341.25","high":"4351.52","low":"4331.89","close":"4346.32","volume":"535385.87","vol_ccy":"53538.587","vol_ccy_quote":"232475511.4468","confirm":1},{"ts":1760101200000,"open":"4346.31","high":"4388.3","low":"4342.7","close":"4353.58","volume":"2410790.49","vol_ccy":"241079.049","vol_ccy_quote":"1051883680.53993","confirm":1},{"ts":1760104800000,"open":"4353.58","high":"4374","low":"4276","close":"4278.2","volume":"3050044.25","vol_ccy":"305004.425","vol_ccy_quote":"1317549419.25826","confirm":1},{"ts":1760108400000,"open":"4278.2","high":"4282","low":"4067.33","close":"4101.01","volume":"14140577.64","vol_ccy":"1414057.764","vol_ccy_quote":"5886827633.53636","confirm":1},{"ts":1760112000000,"open":"4101","high":"4135.81","low":"4083.11","close":"4105.89","volume":"3685468.8","vol_ccy":"368546.88","vol_ccy_quote":"1515504085.71204","confirm":1},{"ts":1760115600000,"open":"4105.89","high":"4110.39","low":"4073.09","close":"4091.74","volume":"2277278.24","vol_ccy":"227727.824","vol_ccy_quote":"932637186.13919","confirm":1},{"ts":1760119200000,"open":"4091.74","high":"4098","low":"4050.25","close":"4051.31","volume":"3096051.21","vol_ccy":"309605.121","vol_ccy_quote":"1260976844.45301","confirm":1},{"ts":1760122800000,"open":"4051.3","high":"4062.07","low":"3947.22","close":"3995.07","volume":"7325327.82","vol_ccy":"732532.782","vol_ccy_quote":"2934464445.4554","confirm":1},{"ts":1760126400000,"open":"3995.07","high":"4022.42","low":"3840.6","close":"3866.18","volume":"5522057.26","vol_ccy":"552205.726","vol_ccy_quote":"2170327609.08201","confirm":1},{"ts":1760130000000,"open":"3866.31","high":"3914","low":"3355.12","close":"3887.5","volume":"21708168.59","vol_ccy":"2170816.859","vol_ccy_quote":"7970211575.36262","confirm":1},{"ts":1760133600000,"open":"3887.5","high":"3900","low":"3780","close":"3850.64","volume":"5700289.31","vol_ccy":"570028.931","vol_ccy_quote":"2198984295.05843","confirm":1},{"ts":1760137200000,"open":"3850.68","high":"3915.91","low":"3781.25","close":"3823.96","volume":"3176979.22","vol_ccy":"317697.922","vol_ccy_quote":"1223492632.40081","confirm":1},{"ts":1760140800000,"open":"3823.96","high":"3872.63","low":"3800","close":"3834.21","volume":"2326068.99","vol_ccy":"232606.899","vol_ccy_quote":"892617876.34212","confirm":1},{"ts":1760144400000,"open":"3834.21","high":"3836.74","low":"3723.85","close":"3733.17","volume":"3011105.32","vol_ccy":"301110.532","vol_ccy_quote":"1135915349.91708","confirm":1},{"ts":1760148000000,"open":"3733.17","high":"3863.49","low":"3729.44","close":"3839.22","volume":"2439183.84","vol_ccy":"243918.384","vol_ccy_quote":"927225439.54258","confirm":1},{"ts":1760151600000,"open":"3839.22","high":"3846","low":"3753.38","close":"3790.27","volume":"2202445.56","vol_ccy":"220244.556","vol_ccy_quote":"833995111.32667","confirm":1},{"ts":1760155200000,"open":"3790.26","high":"3818","low":"3777.2","close":"3818","volume":"1410342.59","vol_ccy":"141034.259","vol_ccy_quote":"535641277.60872","confirm":1},{"ts":1760158800000,"open":"3818","high":"3830.57","low":"3758.5","close":"3785.99","volume":"1653343.88","vol_ccy":"165334.388","vol_ccy_quote":"626530289.20718","confirm":1},{"ts":1760162400000,"open":"3785.98","high":"3809","low":"3768.16","close":"3777.64","volume":"1319008.68","vol_ccy":"131900.868","vol_ccy_quote":"499803154.51342","confirm":1},{"ts":1760166000000,"open":"3777.65","high":"3782.71","low":"3731","close":"3757.56","volume":"1917333.87","vol_ccy":"191733.387","vol_ccy_quote":"720358327.09787","confirm":1},{"ts":1760169600000,"open":"3757.56","high":"3818.45","low":"3747.39","close":"3811.63","volume":"1837512.4","vol_ccy":"183751.24","vol_ccy_quote":"697212910.89613","confirm":1},{"ts":1760173200000,"open":"3811.63","high":"3844.96","low":"3809.25","close":"3825.65","volume":"1505751.96","vol_ccy":"150575.196","vol_ccy_quote":"576285176.26564","confirm":1},{"ts":1760176800000,"open":"3825.65","high":"3854.92","low":"3815.1","close":"3830.87","volume":"1004316.12","vol_ccy":"100431.612","vol_ccy_quote":"385170126.43299","confirm":1},{"ts":1760180400000,"open":"3830.87","high":"3841.43","low":"3784.05","close":"3837.69","volume":"1357790.52","vol_ccy":"135779.052","vol_ccy_quote":"518008622.78436","confirm":1},{"ts":1760184000000,"open":"3837.64","high":"3843.23","low":"3803.6","close":"3820.79","volume":"977218.82","vol_ccy":"97721.882","vol_ccy_quote":"373641370.71735","confirm":1},{"ts":1760187600000,"open":"3820.8","high":"3837.68","low":"3781","close":"3830.5","volume":"1528253.68","vol_ccy":"152825.368","vol_ccy_quote":"582445087.06818","confirm":1},{"ts":1760191200000,"open":"3830.5","high":"3836.29","low":"3795.24","close":"3812.55","volume":"883658.99","vol_ccy":"88365.899","vol_ccy_quote":"336740734.40985","confirm":1},{"ts":1760194800000,"open":"3812.54","high":"3853","low":"3812","close":"3822.61","volume":"1457750.68","vol_ccy":"145775.068","vol_ccy_quote":"558646620.64887","confirm":1},{"ts":1760198400000,"open":"3822.6","high":"3846","low":"3806.41","close":"3817.03","volume":"1252702.28","vol_ccy":"125270.228","vol_ccy_quote":"479161693.37147","confirm":1},{"ts":1760202000000,"open":"3817.03","high":"3839.4","low":"3810.23","close":"3822.67","volume":"640052.94","vol_ccy":"64005.294","vol_ccy_quote":"244769572.66678","confirm":1},{"ts":1760205600000,"open":"3822.66","high":"3823.44","low":"3807.99","close":"3812.72","volume":"297329.32","vol_ccy":"29732.932","vol_ccy_quote":"113454179.67683","confirm":1},{"ts":1760209200000,"open":"3812.72","high":"3813.75","low":"3726.21","close":"3758","volume":"2330004.04","vol_ccy":"233000.404","vol_ccy_quote":"876268636.07275","confirm":1},{"ts":1760212800000,"open":"3758","high":"3765","low":"3657","close":"3693.53","volume":"3208127.37","vol_ccy":"320812.737","vol_ccy_quote":"1188515974.8434","confirm":1},{"ts":1760216400000,"open":"3693.54","high":"3742.97","low":"3639.67","close":"3734.48","volume":"2445879.41","vol_ccy":"244587.941","vol_ccy_quote":"903418883.30021","confirm":1},{"ts":1760220000000,"open":"3734.5","high":"3761.99","low":"3723.58","close":"3741.17","volume":"1018576.01","vol_ccy":"101857.601","vol_ccy_quote":"381166021.91275","confirm":1},{"ts":1760223600000,"open":"3741.18","high":"3751.92","low":"3730.5","close":"3745.51","volume":"740751.11","vol_ccy":"74075.111","vol_ccy_quote":"277245619.24017","confirm":1},{"ts":1760227200000,"open":"3745.51","high":"3762.59","low":"3691.69","close":"3699.47","volume":"1759351.32","vol_ccy":"175935.132","vol_ccy_quote":"655724098.26454","confirm":1},{"ts":1760230800000,"open":"3699.48","high":"3739.57","low":"3693.85","close":"3717.63","volume":"1230759.78","vol_ccy":"123075.978","vol_ccy_quote":"457778349.04435","confirm":1},{"ts":1760234400000,"open":"3717.62","high":"3748","low":"3705.46","close":"3733.03","volume":"1325474.05","vol_ccy":"132547.405","vol_ccy_quote":"493537403.65369","confirm":1},{"ts":1760238000000,"open":"3733.03","high":"3819.15","low":"3726.36","close":"3779.04","volume":"2533286.93","vol_ccy":"253328.693","vol_ccy_quote":"956386374.52144","confirm":1},{"ts":1760241600000,"open":"3779.03","high":"3820","low":"3773.25","close":"3799.5","volume":"1425746.32","vol_ccy":"142574.632","vol_ccy_quote":"542228720.91875","confirm":1},{"ts":1760245200000,"open":"3799.5","high":"3814.68","low":"3793.51","close":"3803.34","volume":"648132.3","vol_ccy":"64813.23","vol_ccy_quote":"246683584.06553","confirm":1},{"ts":1760248800000,"open":"3803.34","high":"3837.35","low":"3801","close":"3829.75","volume":"1083932.75","vol_ccy":"108393.275","vol_ccy_quote":"414421922.46414","confirm":1},{"ts":1760252400000,"open":"3829.75","high":"3842.98","low":"3813.48","close":"3824.93","volume":"1061762.51","vol_ccy":"106176.251","vol_ccy_quote":"406400640.01077","confirm":1},{"ts":1760256000000,"open":"3824.94","high":"3844.45","low":"3818.53","close":"3820.15","volume":"829208.64","vol_ccy":"82920.864","vol_ccy_quote":"317710577.83607","confirm":1},{"ts":1760259600000,"open":"3820.15","high":"3846","low":"3802.72","close":"3840.69","volume":"1241726.86","vol_ccy":"124172.686","vol_ccy_quote":"474898340.67815","confirm":1},{"ts":1760263200000,"open":"3840.7","high":"3866","low":"3813.22","close":"3818","volume":"1502347.24","vol_ccy":"150234.724","vol_ccy_quote":"576433777.4641","confirm":1},{"ts":1760266800000,"open":"3818","high":"3831.81","low":"3812.48","close":"3818.48","volume":"610379.06","vol_ccy":"61037.906","vol_ccy_quote":"233166462.5643","confirm":1},{"ts":1760270400000,"open":"3818.48","high":"3847","low":"3816.4","close":"3829.89","volume":"962140.87","vol_ccy":"96214.087","vol_ccy_quote":"368743837.39635","confirm":1},{"ts":1760274000000,"open":"3829.89","high":"3832.71","low":"3791.17","close":"3807.98","volume":"1859628.52","vol_ccy":"185962.852","vol_ccy_quote":"708374493.23995","confirm":1},{"ts":1760277600000,"open":"3807.98","high":"4025","low":"3806","close":"3972.36","volume":"7162865.08","vol_ccy":"716286.508","vol_ccy_quote":"2816472237.37159","confirm":1},{"ts":1760281200000,"open":"3972.37","high":"4078.11","low":"3961.9","close":"4031.83","volume":"6529097.27","vol_ccy":"652909.727","vol_ccy_quote":"2626191981.82367","confirm":1},{"ts":1760284800000,"open":"4031.83","high":"4172.23","low":"4031.38","close":"4103.61","volume":"6596768.55","vol_ccy":"659676.855","vol_ccy_quote":"2701833947.24934","confirm":1},{"ts":1760288400000,"open":"4103.61","high":"4155.98","low":"4096","close":"4124.71","volume":"2520810.17","vol_ccy":"252081.017","vol_ccy_quote":"1040587088.03179","confirm":1},{"ts":1760292000000,"open":"4124.71","high":"4144.88","low":"4090.29","close":"4106.61","volume":"1305015.66","vol_ccy":"130501.566","vol_ccy_quote":"537170509.03494","confirm":1},{"ts":1760295600000,"open":"4106.61","high":"4138.73","low":"4105.33","close":"4133.29","volume":"718806.78","vol_ccy":"71880.678","vol_ccy_quote":"296572918.17046","confirm":1},{"ts":1760299200000,"open":"4133.28","high":"4195.72","low":"4123.48","close":"4134.11","volume":"1615485.58","vol_ccy":"161548.558","vol_ccy_quote":"670813072.60597","confirm":1},{"ts":1760302800000,"open":"4134.1","high":"4163.64","low":"4076.41","close":"4133.65","volume":"1583550.7","vol_ccy":"158355.07","vol_ccy_quote":"652510952.4303","confirm":1},{"ts":1760306400000,"open":"4133.65","high":"4153.25","low":"4107.93","close":"4132.78","volume":"1335086.71","vol_ccy":"133508.671","vol_ccy_quote":"551855226.54905","confirm":1},{"ts":1760310000000,"open":"4132.78","high":"4159.49","low":"4106.93","close":"4149.75","volume":"1054747.49","vol_ccy":"105474.749","vol_ccy_quote":"436209932.41914","confirm":1},{"ts":1760313600000,"open":"4149.75","high":"4185","low":"4122","close":"4137.36","volume":"1845433.31","vol_ccy":"184543.331","vol_ccy_quote":"765438239.54263","confirm":1},{"ts":1760317200000,"open":"4137.35","high":"4198","low":"4124.19","close":"4196.37","volume":"1430828.45","vol_ccy":"143082.845","vol_ccy_quote":"595425937.02232","confirm":1},{"ts":1760320800000,"open":"4196.37","high":"4219","low":"4150.35","close":"4157.3","volume":"1546082.49","vol_ccy":"154608.249","vol_ccy_quote":"645980355.49969","confirm":1},{"ts":1760324400000,"open":"4157.29","high":"4168.72","low":"4131.22","close":"4138.65","volume":"891295.3","vol_ccy":"89129.53","vol_ccy_quote":"369694476.88047","confirm":1},{"ts":1760328000000,"open":"4138.65","high":"4145","low":"4114.19","close":"4140.06","volume":"1120358.21","vol_ccy":"112035.821","vol_ccy_quote":"462542529.52424","confirm":1},{"ts":1760331600000,"open":"4140.06","high":"4143.05","low":"4122","close":"4129.99","volume":"490607.5","vol_ccy":"49060.75","vol_ccy_quote":"202631661.10187","confirm":1},{"ts":1760335200000,"open":"4130","high":"4181.42","low":"4114.44","close":"4168","volume":"1523947.64","vol_ccy":"152394.764","vol_ccy_quote":"632888312.24455","confirm":1},{"ts":1760338800000,"open":"4168","high":"4196","low":"4156.28","close":"4176.26","volume":"1600416.21","vol_ccy":"160041.621","vol_ccy_quote":"668663875.53051","confirm":1},{"ts":1760342400000,"open":"4176.26","high":"4193.58","low":"4164.27","close":"4172.45","volume":"868019.95","vol_ccy":"86801.995","vol_ccy_quote":"362696490.38042","confirm":1},{"ts":1760346000000,"open":"4172.46","high":"4174.44","low":"4140.01","close":"4162.22","volume":"1050469.26","vol_ccy":"105046.926","vol_ccy_quote":"436446967.2273","confirm":1},{"ts":1760349600000,"open":"4162.21","high":"4165.65","low":"4137.37","close":"4149.99","volume":"660107.25","vol_ccy":"66010.725","vol_ccy_quote":"274008758.97891","confirm":1},{"ts":1760353200000,"open":"4149.98","high":"4154","low":"4038","close":"4078.88","volume":"4155219.96","vol_ccy":"415521.996","vol_ccy_quote":"1700101363.08576","confirm":1},{"ts":1760356800000,"open":"4078.88","high":"4132.24","low":"4053.98","close":"4095.6","volume":"2497864.13","vol_ccy":"249786.413","vol_ccy_quote":"1024270959.70388","confirm":1},{"ts":1760360400000,"open":"4095.59","high":"4179","low":"4090.13","close":"4162.21","volume":"4467411.03","vol_ccy":"446741.103","vol_ccy_quote":"1848125907.77583","confirm":1},{"ts":1760364000000,"open":"4162.21","high":"4174.85","low":"4079.58","close":"4093.76","volume":"3352620.02","vol_ccy":"335262.002","vol_ccy_quote":"1379560890.51644","confirm":1},{"ts":1760367600000,"open":"4093.76","high":"4147","low":"4091","close":"4133.33","volume":"1636823.35","vol_ccy":"163682.335","vol_ccy_quote":"674802892.54831","confirm":1},{"ts":1760371200000,"open":"4133.34","high":"4173.97","low":"4126.04","close":"4162.99","volume":"1834062.28","vol_ccy":"183406.228","vol_ccy_quote":"761364470.26774","confirm":1},{"ts":1760374800000,"open":"4163","high":"4238","low":"4154.18","close":"4233.16","volume":"2141637.7","vol_ccy":"214163.77","vol_ccy_quote":"896722970.0194","confirm":1},{"ts":1760378400000,"open":"4233.15","high":"4239.94","low":"4197.67","close":"4225.88","volume":"1493807.15","vol_ccy":"149380.715","vol_ccy_quote":"630405898.10073","confirm":1},{"ts":1760382000000,"open":"4225.88","high":"4269.61","low":"4221","close":"4250.4","volume":"1575812.93","vol_ccy":"157581.293","vol_ccy_quote":"669867953.9084","confirm":1},{"ts":1760385600000,"open":"4250.24","high":"4288.9","low":"4241.28","close":"4284.08","volume":"1009742.32","vol_ccy":"100974.232","vol_ccy_quote":"430329934.90544","confirm":1},{"ts":1760389200000,"open":"4284.08","high":"4289.74","low":"4252.28","close":"4256.75","volume":"630939","vol_ccy":"63093.9","vol_ccy_quote":"269416155.74643","confirm":1},{"ts":1760392800000,"open":"4256.76","high":"4275","low":"4248.51","close":"4269.5","volume":"532734.04","vol_ccy":"53273.404","vol_ccy_quote":"227091026.06926","confirm":1},{"ts":1760396400000,"open":"4269.49","high":"4269.49","low":"4233.15","close":"4239.8","volume":"613500.91","vol_ccy":"61350.091","vol_ccy_quote":"260609987.25676","confirm":1},{"ts":1760400000000,"open":"4239.8","high":"4262.21","low":"4224","close":"4240.44","volume":"756888.53","vol_ccy":"75688.853","vol_ccy_quote":"321120723.51307","confirm":1},{"ts":1760403600000,"open":"4240.44","high":"4242.3","low":"4200.01","close":"4209.95","volume":"1159528.98","vol_ccy":"115952.898","vol_ccy_quote":"488861474.08677","confirm":1},{"ts":1760407200000,"open":"4209.95","high":"4209.96","low":"4163.87","close":"4170.03","volume":"1388666.48","vol_ccy":"138866.648","vol_ccy_quote":"581419956.32392","confirm":1},{"ts":1760410800000,"open":"4170.03","high":"4172.36","low":"4135.04","close":"4151.8","volume":"1634813.07","vol_ccy":"163481.307","vol_ccy_quote":"678738623.83638","confirm":1},{"ts":1760414400000,"open":"4151.81","high":"4158.87","low":"4085","close":"4098.3","volume":"2260952.57","vol_ccy":"226095.257","vol_ccy_quote":"931219955.7148","confirm":1},{"ts":1760418000000,"open":"4098.3","high":"4124.54","low":"4052.16","close":"4068.34","volume":"2574738.08","vol_ccy":"257473.808","vol_ccy_quote":"1051970811.04115","confirm":1},{"ts":1760421600000,"open":"4068.34","high":"4089.4","low":"3962.76","close":"4001.88","volume":"4842339.66","vol_ccy":"484233.966","vol_ccy_quote":"1945458359.02292","confirm":1},{"ts":1760425200000,"open":"4001.87","high":"4024.44","low":"3966.15","close":"3979.21","volume":"2937130.85","vol_ccy":"293713.085","vol_ccy_quote":"1173196184.61806","confirm":1},{"ts":1760428800000,"open":"3979.21","high":"4009.5","low":"3948.19","close":"3994.7","volume":"2972982.7","vol_ccy":"297298.27","vol_ccy_quote":"1183086392.25227","confirm":1},{"ts":1760432400000,"open":"3994.7","high":"4013.19","low":"3967.92","close":"3983.97","volume":"1703105.33","vol_ccy":"170310.533","vol_ccy_quote":"679907753.63241","confirm":1},{"ts":1760436000000,"open":"3983.96","high":"3984.89","low":"3885.99","close":"3941.14","volume":"4925225.49","vol_ccy":"492522.549","vol_ccy_quote":"1935004727.72862","confirm":1},{"ts":1760439600000,"open":"3941.14","high":"3984.23","low":"3939.74","close":"3969.86","volume":"2080451.48","vol_ccy":"208045.148","vol_ccy_quote":"825339508.85728","confirm":1},{"ts":1760443200000,"open":"3969.86","high":"3972","low":"3928.4","close":"3939.26","volume":"2010075.03","vol_ccy":"201007.503","vol_ccy_quote":"793517499.03677","confirm":1},{"ts":1760446800000,"open":"3939.26","high":"3974.89","low":"3892.11","close":"3954.05","volume":"4079444.55","vol_ccy":"407944.455","vol_ccy_quote":"1605829042.00713","confirm":1},{"ts":1760450400000,"open":"3954.05","high":"4018.38","low":"3938","close":"3967.19","volume":"3816815.08","vol_ccy":"381681.508","vol_ccy_quote":"1518856032.42183","confirm":1},{"ts":1760454000000,"open":"3967.19","high":"4087","low":"3946","close":"4082.99","volume":"3608799.15","vol_ccy":"360879.915","vol_ccy_quote":"1449298593.19399","confirm":1},{"ts":1760457600000,"open":"4083","high":"4163.65","low":"4055.56","close":"4093.79","volume":"5281284.29","vol_ccy":"528128.429","vol_ccy_quote":"2172403408.21133","confirm":1},{"ts":1760461200000,"open":"4093.8","high":"4140","low":"4045.23","close":"4099.53","volume":"3486514.51","vol_ccy":"348651.451","vol_ccy_quote":"1429371964.80053","confirm":1},{"ts":1760464800000,"open":"4099.52","high":"4136.5","low":"4091.51","close":"4118.89","volume":"1286793.32","vol_ccy":"128679.332","vol_ccy_quote":"529533187.07684","confirm":1},{"ts":1760468400000,"open":"4118.9","high":"4146.99","low":"4046.36","close":"4101.19","volume":"2841284.6","vol_ccy":"284128.46","vol_ccy_quote":"1163499566.73789","confirm":1},{"ts":1760472000000,"open":"4101.2","high":"4124.48","low":"4071.07","close":"4116.32","volume":"1129981.25","vol_ccy":"112998.125","vol_ccy_quote":"463562739.25108","confirm":1},{"ts":1760475600000,"open":"4116.31","high":"4121.29","low":"4091","close":"4116","volume":"467875.52","vol_ccy":"46787.552","vol_ccy_quote":"192199926.13596","confirm":1},{"ts":1760479200000,"open":"4116","high":"4140.43","low":"4099.89","close":"4116.97","volume":"611380.7","vol_ccy":"61138.07","vol_ccy_quote":"251962540.8981","confirm":1},{"ts":1760482800000,"open":"4116.97","high":"4143.62","low":"4115.51","close":"4122.74","volume":"577128.36","vol_ccy":"57712.836","vol_ccy_quote":"238508460.63508","confirm":1},{"ts":1760486400000,"open":"4122.74","high":"4131.33","low":"4090.84","close":"4118","volume":"992269.08","vol_ccy":"99226.908","vol_ccy_quote":"407677759.99454","confirm":1},{"ts":1760490000000,"open":"4118","high":"4119.84","low":"4080.4","close":"4111.91","volume":"1178921.04","vol_ccy":"117892.104","vol_ccy_quote":"483019731.15974","confirm":1},{"ts":1760493600000,"open":"4111.91","high":"4144","low":"4105","close":"4116.57","volume":"1185090.95","vol_ccy":"118509.095","vol_ccy_quote":"488948547.74803","confirm":1},{"ts":1760497200000,"open":"4116.56","high":"4121.66","low":"4059.17","close":"4080","volume":"1519865.9","vol_ccy":"151986.59","vol_ccy_quote":"621378887.43193","confirm":1},{"ts":1760500800000,"open":"4080.01","high":"4122.57","low":"4070.28","close":"4114.55","volume":"1010535.77","vol_ccy":"101053.577","vol_ccy_quote":"414210483.51534","confirm":1},{"ts":1760504400000,"open":"4114.56","high":"4123.6","low":"4090.68","close":"4108.28","volume":"889671","vol_ccy":"88967.1","vol_ccy_quote":"365478794.88203","confirm":1},{"ts":1760508000000,"open":"4108.28","high":"4122","low":"4072.91","close":"4116.46","volume":"1397931.79","vol_ccy":"139793.179","vol_ccy_quote":"572822318.08667","confirm":1},{"ts":1760511600000,"open":"4116.46","high":"4128","low":"4102.08","close":"4119.69","volume":"719832.33","vol_ccy":"71983.233","vol_ccy_quote":"296208111.86019","confirm":1},{"ts":1760515200000,"open":"4119.7","high":"4216","low":"4117.01","close":"4180","volume":"3530911.87","vol_ccy":"353091.187","vol_ccy_quote":"1473288223.41636","confirm":1},{"ts":1760518800000,"open":"4180","high":"4184.09","low":"4135.41","close":"4154.35","volume":"1916341.69","vol_ccy":"191634.169","vol_ccy_quote":"796882228.58271","confirm":1},{"ts":1760522400000,"open":"4154.3","high":"4156.66","low":"4110.01","close":"4116.85","volume":"1550605.77","vol_ccy":"155060.577","vol_ccy_quote":"640064006.95716","confirm":1},{"ts":1760526000000,"open":"4116.85","high":"4129.67","low":"4085.02","close":"4098.2","volume":"1538317.16","vol_ccy":"153831.716","vol_ccy_quote":"631310976.13763","confirm":1},{"ts":1760529600000,"open":"4098.2","high":"4105.98","low":"4068","close":"4093.38","volume":"1516563.98","vol_ccy":"151656.398","vol_ccy_quote":"619783845.04474","confirm":1},{"ts":1760533200000,"open":"4093.37","high":"4101.82","low":"4014.75","close":"4053.1","volume":"4174363.15","vol_ccy":"417436.315","vol_ccy_quote":"1694516246.1134","confirm":1},{"ts":1760536800000,"open":"4053.1","high":"4104.21","low":"3990","close":"4007.49","volume":"3972966.92","vol_ccy":"397296.692","vol_ccy_quote":"1609266558.92576","confirm":1},{"ts":1760540400000,"open":"4007.49","high":"4034.59","low":"3956.66","close":"3979.03","volume":"3577321.7","vol_ccy":"357732.17","vol_ccy_quote":"1428341958.67293","confirm":1},{"ts":1760544000000,"open":"3979.03","high":"4002.35","low":"3963.54","close":"3974","volume":"1941065.77","vol_ccy":"194106.577","vol_ccy_quote":"773143627.47417","confirm":1},{"ts":1760547600000,"open":"3974","high":"3992.66","low":"3926.11","close":"3990.81","volume":"2815612.45","vol_ccy":"281561.245","vol_ccy_quote":"1113355352.44712","confirm":1},{"ts":1760551200000,"open":"3990.81","high":"4011.11","low":"3966.58","close":"4005.32","volume":"1387931.4","vol_ccy":"138793.14","vol_ccy_quote":"553831655.32859","confirm":1},{"ts":1760554800000,"open":"4005.32","high":"4007.8","low":"3967.86","close":"3980.94","volume":"1221731.81","vol_ccy":"122173.181","vol_ccy_quote":"487199071.31493","confirm":1},{"ts":1760558400000,"open":"3980.94","high":"3994.1","low":"3934.02","close":"3959.59","volume":"1423831.42","vol_ccy":"142383.142","vol_ccy_quote":"564459758.98827","confirm":1},{"ts":1760562000000,"open":"3959.59","high":"3980.83","low":"3922.11","close":"3952.16","volume":"1155895.85","vol_ccy":"115589.585","vol_ccy_quote":"456896193.14974","confirm":1},{"ts":1760565600000,"open":"3952.15","high":"3980","low":"3949.44","close":"3959.65","volume":"696603.64","vol_ccy":"69660.364","vol_ccy_quote":"276195152.38744","confirm":1},{"ts":1760569200000,"open":"3959.65","high":"3992.57","low":"3951.93","close":"3983.71","volume":"737777.95","vol_ccy":"73777.795","vol_ccy_quote":"293487337.44763","confirm":1},{"ts":1760572800000,"open":"3983.7","high":"3996.7","low":"3974.06","close":"3980.17","volume":"621126.57","vol_ccy":"62112.657","vol_ccy_quote":"247504095.59117","confirm":1},{"ts":1760576400000,"open":"3980.16","high":"4010.97","low":"3978.36","close":"4008.27","volume":"798241.04","vol_ccy":"79824.104","vol_ccy_quote":"319234516.43676","confirm":1},{"ts":1760580000000,"open":"4008.28","high":"4036.22","low":"3998.3","close":"4028.98","volume":"1194662.49","vol_ccy":"119466.249","vol_ccy_quote":"480179673.85117","confirm":1},{"ts":1760583600000,"open":"4028.98","high":"4034.54","low":"4009.01","close":"4012.46","volume":"604485.52","vol_ccy":"60448.552","vol_ccy_quote":"243239619.40675","confirm":1},{"ts":1760587200000,"open":"4012.47","high":"4029","low":"3990.35","close":"3996.87","volume":"863080.5","vol_ccy":"86308.05","vol_ccy_quote":"346002603.51354","confirm":1},{"ts":1760590800000,"open":"3996.86","high":"4018.6","low":"3976.18","close":"3994.62","volume":"1086316.59","vol_ccy":"108631.659","vol_ccy_quote":"434313115.82715","confirm":1},{"ts":1760594400000,"open":"3994.62","high":"4049.89","low":"3992.29","close":"4039.76","volume":"1300561.16","vol_ccy":"130056.116","vol_ccy_quote":"523394702.86785","confirm":1},{"ts":1760598000000,"open":"4039.76","high":"4044.04","low":"3992.39","close":"4002.25","volume":"1245793.71","vol_ccy":"124579.371","vol_ccy_quote":"499775946.91604","confirm":1},{"ts":1760601600000,"open":"4002.25","high":"4005.67","low":"3980","close":"3992.66","volume":"820466.87","vol_ccy":"82046.687","vol_ccy_quote":"327652874.16789","confirm":1},{"ts":1760605200000,"open":"3992.67","high":"4047.88","low":"3937.17","close":"4027.92","volume":"3415676.1","vol_ccy":"341567.61","vol_ccy_quote":"1363779374.59554","confirm":1},{"ts":1760608800000,"open":"4027.92","high":"4078","low":"4027.38","close":"4047.16","volume":"2152577.55","vol_ccy":"215257.755","vol_ccy_quote":"872404771.79228","confirm":1},{"ts":1760612400000,"open":"4047.15","high":"4061.55","low":"4030.93","close":"4060","volume":"1015470.39","vol_ccy":"101547.039","vol_ccy_quote":"410746770.37732","confirm":1},{"ts":1760616000000,"open":"4060","high":"4088","low":"4036.91","close":"4052.65","volume":"1431317.35","vol_ccy":"143131.735","vol_ccy_quote":"580642072.51198","confirm":1},{"ts":1760619600000,"open":"4052.65","high":"4067.94","low":"4004.99","close":"4018.8","volume":"1969707.95","vol_ccy":"196970.795","vol_ccy_quote":"795060387.09618","confirm":1},{"ts":1760623200000,"open":"4018.8","high":"4057.39","low":"3966.97","close":"4013.41","volume":"4053034.48","vol_ccy":"405303.448","vol_ccy_quote":"1624017751.12979","confirm":1},{"ts":1760626800000,"open":"4013.41","high":"4019.5","low":"3890","close":"3905.2","volume":"4847090.83","vol_ccy":"484709.083","vol_ccy_quote":"1914780260.85005","confirm":1},{"ts":1760630400000,"open":"3905.19","high":"3966.36","low":"3855","close":"3962.43","volume":"5661732.24","vol_ccy":"566173.224","vol_ccy_quote":"2204510742.33273","confirm":1},{"ts":1760634000000,"open":"3962.43","high":"3962.86","low":"3913.72","close":"3919.74","volume":"2196617.57","vol_ccy":"219661.757","vol_ccy_quote":"864513062.17941","confirm":1},{"ts":1760637600000,"open":"3919.74","high":"3920.49","low":"3875.28","close":"3903.16","volume":"2200889.41","vol_ccy":"220088.941","vol_ccy_quote":"857413296.02991","confirm":1},{"ts":1760641200000,"open":"3903.16","high":"3911.28","low":"3848.76","close":"3865.41","volume":"2160626.52","vol_ccy":"216062.652","vol_ccy_quote":"836507929.43939","confirm":1},{"ts":1760644800000,"open":"3865.44","high":"3879.67","low":"3823.65","close":"3849.34","volume":"1711934.47","vol_ccy":"171193.447","vol_ccy_quote":"658679809.60902","confirm":1},{"ts":1760648400000,"open":"3849.33","high":"3884.34","low":"3838.83","close":"3881.78","volume":"726276.25","vol_ccy":"72627.625","vol_ccy_quote":"280636797.82091","confirm":1},{"ts":1760652000000,"open":"3881.79","high":"3888.45","low":"3861","close":"3863.27","volume":"498426.1","vol_ccy":"49842.61","vol_ccy_quote":"192966396.94952","confirm":1},{"ts":1760655600000,"open":"3863.27","high":"3896.9","low":"3858.69","close":"3892.37","volume":"676080.81","vol_ccy":"67608.081","vol_ccy_quote":"262651353.46137","confirm":1},{"ts":1760659200000,"open":"3892.38","high":"3927.02","low":"3886.41","close":"3927.02","volume":"786635.04","vol_ccy":"78663.504","vol_ccy_quote":"307567170.12527","confirm":1},{"ts":1760662800000,"open":"3927.02","high":"3948.86","low":"3903.67","close":"3918.5","volume":"1271571.73","vol_ccy":"127157.173","vol_ccy_quote":"499208117.91889","confirm":1},{"ts":1760666400000,"open":"3918.5","high":"3930","low":"3897.76","close":"3920.85","volume":"851414.41","vol_ccy":"85141.441","vol_ccy_quote":"333173561.21954","confirm":1},{"ts":1760670000000,"open":"3920.86","high":"3934.15","low":"3917.08","close":"3931.38","volume":"517961.15","vol_ccy":"51796.115","vol_ccy_quote":"203350486.61782","confirm":1},{"ts":1760673600000,"open":"3931.39","high":"3934.44","low":"3907.8","close":"3910.01","volume":"638486.96","vol_ccy":"63848.696","vol_ccy_quote":"250318056.14816","confirm":1},{"ts":1760677200000,"open":"3910.3","high":"3921.65","low":"3891","close":"3893.75","volume":"938236.52","vol_ccy":"93823.652","vol_ccy_quote":"366365051.23831","confirm":1},{"ts":1760680800000,"open":"3893.76","high":"3905","low":"3805.81","close":"3818.91","volume":"3409991.67","vol_ccy":"340999.167","vol_ccy_quote":"1310975358.59095","confirm":1},{"ts":1760684400000,"open":"3818.91","high":"3823","low":"3750.01","close":"3754.47","volume":"5106598.87","vol_ccy":"510659.887","vol_ccy_quote":"1931170604.21548","confirm":1},{"ts":1760688000000,"open":"3754.46","high":"3768.5","low":"3701.17","close":"3707.47","volume":"4777155.83","vol_ccy":"477715.583","vol_ccy_quote":"1782106596.25768","confirm":1},{"ts":1760691600000,"open":"3707.46","high":"3767.34","low":"3695","close":"3722.09","volume":"2770368.05","vol_ccy":"277036.805","vol_ccy_quote":"1034577265.60744","confirm":1},{"ts":1760695200000,"open":"3722.09","high":"3737.62","low":"3671.67","close":"3723.24","volume":"3673767.96","vol_ccy":"367376.796","vol_ccy_quote":"1359837027.35891","confirm":1},{"ts":1760698800000,"open":"3723.23","high":"3815.82","low":"3718.27","close":"3775.86","volume":"4498735.75","vol_ccy":"449873.575","vol_ccy_quote":"1700133571.17693","confirm":1},{"ts":1760702400000,"open":"3775.86","high":"3809.99","low":"3769.09","close":"3773.54","volume":"1356470.48","vol_ccy":"135647.048","vol_ccy_quote":"513490495.736","confirm":1},{"ts":1760706000000,"open":"3773.54","high":"3808.63","low":"3736.49","close":"3787.29","volume":"3348613.67","vol_ccy":"334861.367","vol_ccy_quote":"1263720072.6018","confirm":1},{"ts":1760709600000,"open":"3787.28","high":"3796.85","low":"3711.44","close":"3748.64","volume":"4084436.07","vol_ccy":"408443.607","vol_ccy_quote":"1532570652.52601","confirm":1},{"ts":1760713200000,"open":"3748.65","high":"3799","low":"3741.37","close":"3795.55","volume":"2183688.39","vol_ccy":"218368.839","vol_ccy_quote":"822875829.3061","confirm":1},{"ts":1760716800000,"open":"3795.55","high":"3845.59","low":"3776","close":"3786.13","volume":"3409759.78","vol_ccy":"340975.978","vol_ccy_quote":"1300564957.32153","confirm":1},{"ts":1760720400000,"open":"3786.14","high":"3824.98","low":"3777.63","close":"3815.31","volume":"1256123.77","vol_ccy":"125612.377","vol_ccy_quote":"477297542.10271","confirm":1},{"ts":1760724000000,"open":"3815.32","high":"3847.43","low":"3810.05","close":"3833.58","volume":"1087025.55","vol_ccy":"108702.555","vol_ccy_quote":"416339684.54748","confirm":1},{"ts":1760727600000,"open":"3833.58","high":"3848","low":"3812.5","close":"3825.6","volume":"838720.75","vol_ccy":"83872.075","vol_ccy_quote":"321216436.14226","confirm":1},{"ts":1760731200000,"open":"3825.58","high":"3862.46","low":"3816.2","close":"3856.44","volume":"899965.2","vol_ccy":"89996.52","vol_ccy_quote":"346271341.3322","confirm":1},{"ts":1760734800000,"open":"3856.43","high":"3882.35","low":"3851.2","close":"3874.37","volume":"867682.88","vol_ccy":"86768.288","vol_ccy_quote":"335963063.21332","confirm":1},{"ts":1760738400000,"open":"3874.38","high":"3880.55","low":"3843.91","close":"3852.45","volume":"554428.84","vol_ccy":"55442.884","vol_ccy_quote":"213956459.32675","confirm":1},{"ts":1760742000000,"open":"3852.45","high":"3852.88","low":"3826.6","close":"3829.71","volume":"457918.36","vol_ccy":"45791.836","vol_ccy_quote":"175792734.41334","confirm":1},{"ts":1760745600000,"open":"3829.71","high":"3842.33","low":"3817","close":"3838.87","volume":"572746.36","vol_ccy":"57274.636","vol_ccy_quote":"219441811.39461","confirm":1},{"ts":1760749200000,"open":"3838.87","high":"3876.54","low":"3838.01","close":"3866.5","volume":"795323.24","vol_ccy":"79532.324","vol_ccy_quote":"306951439.86309","confirm":1},{"ts":1760752800000,"open":"3866.51","high":"3879.84","low":"3843.51","close":"3849.18","volume":"827415.47","vol_ccy":"82741.547","vol_ccy_quote":"319388610.97179","confirm":1},{"ts":1760756400000,"open":"3849.17","high":"3877.44","low":"3847.46","close":"3868.4","volume":"570249","vol_ccy":"57024.9","vol_ccy_quote":"220422614.53827","confirm":1},{"ts":1760760000000,"open":"3868.4","high":"3868.63","low":"3838.68","close":"3842.07","volume":"701828.45","vol_ccy":"70182.845","vol_ccy_quote":"270195062.34769","confirm":1},{"ts":1760763600000,"open":"3842.06","high":"3867","low":"3840.66","close":"3865.19","volume":"530241.07","vol_ccy":"53024.107","vol_ccy_quote":"204474285.83718","confirm":1},{"ts":1760767200000,"open":"3865.2","high":"3874.99","low":"3858.33","close":"3869.97","volume":"530356.89","vol_ccy":"53035.689","vol_ccy_quote":"205165009.64777","confirm":1},{"ts":1760770800000,"open":"3869.97","high":"3925.95","low":"3869.96","close":"3890.21","volume":"2438516.71","vol_ccy":"243851.671","vol_ccy_quote":"951045793.60898","confirm":1},{"ts":1760774400000,"open":"3890.21","high":"3903.75","low":"3873","close":"3874.36","volume":"731981.27","vol_ccy":"73198.127","vol_ccy_quote":"284470278.01995","confirm":1},{"ts":1760778000000,"open":"3874.36","high":"3885.51","low":"3863.05","close":"3876.64","volume":"674110.98","vol_ccy":"67411.098","vol_ccy_quote":"261206008.22721","confirm":1},{"ts":1760781600000,"open":"3876.64","high":"3891.47","low":"3860","close":"3874.3","volume":"736397.29","vol_ccy":"73639.729","vol_ccy_quote":"285362806.88355","confirm":1},{"ts":1760785200000,"open":"3874.3","high":"3881.9","low":"3867","close":"3880.72","volume":"456567.1","vol_ccy":"45656.71","vol_ccy_quote":"176856689.52473","confirm":1},{"ts":1760788800000,"open":"3880.71","high":"3892.51","low":"3871.01","close":"3881.32","volume":"449748.42","vol_ccy":"44974.842","vol_ccy_quote":"174551273.34026","confirm":1},{"ts":1760792400000,"open":"3881.32","high":"3881.68","low":"3853.33","close":"3863.86","volume":"831537.77","vol_ccy":"83153.777","vol_ccy_quote":"321336439.71523","confirm":1},{"ts":1760796000000,"open":"3863.87","high":"3880","low":"3847.11","close":"3871.98","volume":"876376.55","vol_ccy":"87637.655","vol_ccy_quote":"338704005.00842","confirm":1},{"ts":1760799600000,"open":"3871.98","high":"3878.67","low":"3861.96","close":"3875.88","volume":"461236.96","vol_ccy":"46123.696","vol_ccy_quote":"178567005.56221","confirm":1},{"ts":1760803200000,"open":"3875.88","high":"3880.98","low":"3851.24","close":"3863.39","volume":"650034.23","vol_ccy":"65003.423","vol_ccy_quote":"251093401.33337","confirm":1},{"ts":1760806800000,"open":"3863.39","high":"3897.89","low":"3855.99","close":"3892.03","volume":"944755.92","vol_ccy":"94475.592","vol_ccy_quote":"366508919.82755","confirm":1},{"ts":1760810400000,"open":"3892.02","high":"3897.21","low":"3881.01","close":"3886.92","volume":"323941.76","vol_ccy":"32394.176","vol_ccy_quote":"125940632.04265","confirm":1},{"ts":1760814000000,"open":"3886.92","high":"3892.98","low":"3880.41","close":"3891.41","volume":"167785.14","vol_ccy":"16778.514","vol_ccy_quote":"65229115.63399","confirm":1},{"ts":1760817600000,"open":"3891.41","high":"3909.17","low":"3883.34","close":"3883.56","volume":"549852.06","vol_ccy":"54985.206","vol_ccy_quote":"214125757.68853","confirm":1},{"ts":1760821200000,"open":"3883.59","high":"3894.88","low":"3866.66","close":"3889.64","volume":"513739.17","vol_ccy":"51373.917","vol_ccy_quote":"199331905.11474","confirm":1},{"ts":1760824800000,"open":"3889.65","high":"3893.39","low":"3881","close":"3883.61","volume":"158699.3","vol_ccy":"15869.93","vol_ccy_quote":"61693735.14109","confirm":1},{"ts":1760828400000,"open":"3883.6","high":"3887.99","low":"3878.48","close":"3886.5","volume":"181133.79","vol_ccy":"18113.379","vol_ccy_quote":"70344642.85651","confirm":1},{"ts":1760832000000,"open":"3886.49","high":"3890.85","low":"3860.23","close":"3867.39","volume":"463320.91","vol_ccy":"46332.091","vol_ccy_quote":"179439245.79658","confirm":1},{"ts":1760835600000,"open":"3867.38","high":"3875.38","low":"3853.86","close":"3872.66","volume":"440548.65","vol_ccy":"44054.865","vol_ccy_quote":"170243840.25312","confirm":1},{"ts":1760839200000,"open":"3872.66","high":"3874.87","low":"3863.5","close":"3871.36","volume":"259172.27","vol_ccy":"25917.227","vol_ccy_quote":"100260418.71017","confirm":1},{"ts":1760842800000,"open":"3871.37","high":"3904.93","low":"3866.53","close":"3904","volume":"872866.56","vol_ccy":"87286.656","vol_ccy_quote":"339570761.82225","confirm":1},{"ts":1760846400000,"open":"3903.99","high":"3906.63","low":"3889.33","close":"3900.79","volume":"446422.49","vol_ccy":"44642.249","vol_ccy_quote":"173995483.96318","confirm":1},{"ts":1760850000000,"open":"3900.8","high":"3918.86","low":"3891.67","close":"3894.66","volume":"820673.08","vol_ccy":"82067.308","vol_ccy_quote":"320439959.88708","confirm":1},{"ts":1760853600000,"open":"3894.65","high":"3898.64","low":"3872.05","close":"3879.48","volume":"682594.88","vol_ccy":"68259.488","vol_ccy_quote":"264998768.84374","confirm":1},{"ts":1760857200000,"open":"3879.49","high":"3893.16","low":"3875.51","close":"3886.79","volume":"479407.09","vol_ccy":"47940.709","vol_ccy_quote":"186189858.45788","confirm":1},{"ts":1760860800000,"open":"3886.79","high":"3957.14","low":"3824","close":"3861.77","volume":"3873673.42","vol_ccy":"387367.342","vol_ccy_quote":"1505677817.26844","confirm":1},{"ts":1760864400000,"open":"3861.77","high":"3930","low":"3847.11","close":"3910.83","volume":"2626157.03","vol_ccy":"262615.703","vol_ccy_quote":"1021632704.18989","confirm":1},{"ts":1760868000000,"open":"3910.82","high":"3948","low":"3896.28","close":"3929.38","volume":"1648290.54","vol_ccy":"164829.054","vol_ccy_quote":"646622951.99388","confirm":1},{"ts":1760871600000,"open":"3929.37","high":"3949.95","low":"3911.03","close":"3922.41","volume":"1243971.93","vol_ccy":"124397.193","vol_ccy_quote":"489297368.88239","confirm":1},{"ts":1760875200000,"open":"3922.41","high":"3928.9","low":"3906","close":"3921.99","volume":"691890.04","vol_ccy":"69189.004","vol_ccy_quote":"271028157.90696","confirm":1},{"ts":1760878800000,"open":"3921.99","high":"3987.75","low":"3911.77","close":"3970.5","volume":"1795639.52","vol_ccy":"179563.952","vol_ccy_quote":"709622356.23976","confirm":1},{"ts":1760882400000,"open":"3970.51","high":"4001.95","low":"3952.68","close":"3987.85","volume":"2340705.28","vol_ccy":"234070.528","vol_ccy_quote":"931556073.65891","confirm":1},{"ts":1760886000000,"open":"3987.84","high":"3991","low":"3971.36","close":"3977.36","volume":"596988.63","vol_ccy":"59698.863","vol_ccy_quote":"237609761.89258","confirm":1},{"ts":1760889600000,"open":"3977.36","high":"3987.47","low":"3956.48","close":"3979.66","volume":"946471.57","vol_ccy":"94647.157","vol_ccy_quote":"375895469.788","confirm":1},{"ts":1760893200000,"open":"3979.66","high":"4026.66","low":"3978.99","close":"3991.9","volume":"2004002.61","vol_ccy":"200400.261","vol_ccy_quote":"802215632.20855","confirm":1},{"ts":1760896800000,"open":"3991.9","high":"4004.59","low":"3984.43","close":"4000","volume":"615603.81","vol_ccy":"61560.381","vol_ccy_quote":"245989001.47367","confirm":1},{"ts":1760900400000,"open":"4000","high":"4003.68","low":"3976.21","close":"3984.37","volume":"511676.37","vol_ccy":"51167.637","vol_ccy_quote":"204021924.64059","confirm":1},{"ts":1760904000000,"open":"3984.38","high":"4002.56","low":"3973.15","close":"3999.38","volume":"527624.81","vol_ccy":"52762.481","vol_ccy_quote":"210376104.01529","confirm":1},{"ts":1760907600000,"open":"3999.38","high":"4002.96","low":"3983","close":"3996.16","volume":"417918.96","vol_ccy":"41791.896","vol_ccy_quote":"166915051.16695","confirm":1},{"ts":1760911200000,"open":"3996.16","high":"4029.68","low":"3986.28","close":"4018.55","volume":"861989.39","vol_ccy":"86198.939","vol_ccy_quote":"345796286.02396","confirm":1},{"ts":1760914800000,"open":"4018.55","high":"4018.56","low":"3967.3","close":"3980.8","volume":"1085348.38","vol_ccy":"108534.838","vol_ccy_quote":"432961329.86192","confirm":1},{"ts":1760918400000,"open":"3980.79","high":"3980.82","low":"3905.71","close":"3939.88","volume":"2401443.75","vol_ccy":"240144.375","vol_ccy_quote":"945634965.56373","confirm":1},{"ts":1760922000000,"open":"3939.88","high":"3952.9","low":"3928.19","close":"3936.37","volume":"903186.1","vol_ccy":"90318.61","vol_ccy_quote":"356128849.65047","confirm":1},{"ts":1760925600000,"open":"3936.38","high":"3965","low":"3917.06","close":"3955","volume":"1297086.07","vol_ccy":"129708.607","vol_ccy_quote":"511425534.39923","confirm":1},{"ts":1760929200000,"open":"3954.99","high":"4038.96","low":"3944.76","close":"4025.45","volume":"1821172.82","vol_ccy":"182117.282","vol_ccy_quote":"727558736.59816","confirm":1},{"ts":1760932800000,"open":"4025.46","high":"4054","low":"4020.65","close":"4052.28","volume":"1535305.78","vol_ccy":"153530.578","vol_ccy_quote":"619733590.07916","confirm":1},{"ts":1760936400000,"open":"4052.28","high":"4073","low":"4040","close":"4058.97","volume":"1409279.61","vol_ccy":"140927.961","vol_ccy_quote":"571644379.38145","confirm":1},{"ts":1760940000000,"open":"4058.97","high":"4083.26","low":"4054.37","close":"4072.41","volume":"1362121.33","vol_ccy":"136212.133","vol_ccy_quote":"554794813.36184","confirm":1},{"ts":1760943600000,"open":"4072.4","high":"4075","low":"4048.34","close":"4053.21","volume":"1071953.64","vol_ccy":"107195.364","vol_ccy_quote":"435483543.55247","confirm":1},{"ts":1760947200000,"open":"4053.21","high":"4070.77","low":"4032","close":"4043.6","volume":"1443055.05","vol_ccy":"144305.505","vol_ccy_quote":"584167606.49203","confirm":1},{"ts":1760950800000,"open":"4043.6","high":"4050.62","low":"4033","close":"4043.38","volume":"660663.78","vol_ccy":"66066.378","vol_ccy_quote":"266863820.78525","confirm":1},{"ts":1760954400000,"open":"4043.38","high":"4052","low":"4012.5","close":"4024.59","volume":"1185607.07","vol_ccy":"118560.707","vol_ccy_quote":"477973920.96349","confirm":1},{"ts":1760958000000,"open":"4024.6","high":"4041","low":"4010.04","close":"4033.22","volume":"967589.66","vol_ccy":"96758.966","vol_ccy_quote":"389486184.71944","confirm":1},{"ts":1760961600000,"open":"4033.21","high":"4038","low":"4022.18","close":"4036","volume":"542194.89","vol_ccy":"54219.489","vol_ccy_quote":"218505395.00411","confirm":1},{"ts":1760965200000,"open":"4035.99","high":"4043.81","low":"4018","close":"4037.76","volume":"1182916.54","vol_ccy":"118291.654","vol_ccy_quote":"476870540.97464","confirm":1},{"ts":1760968800000,"open":"4037.77","high":"4047.84","low":"4011","close":"4037.17","volume":"1283296.58","vol_ccy":"128329.658","vol_ccy_quote":"517249161.34229","confirm":1},{"ts":1760972400000,"open":"4037.19","high":"4048.8","low":"4000.93","close":"4002.14","volume":"1549360.74","vol_ccy":"154936.074","vol_ccy_quote":"623548207.77393","confirm":1},{"ts":1760976000000,"open":"4002.14","high":"4002.19","low":"3922.76","close":"3947.87","volume":"4615697.88","vol_ccy":"461569.788","vol_ccy_quote":"1826972882.95002","confirm":1},{"ts":1760979600000,"open":"3947.86","high":"3963.78","low":"3920.1","close":"3949.29","volume":"1671184.59","vol_ccy":"167118.459","vol_ccy_quote":"658899944.39943","confirm":1},{"ts":1760983200000,"open":"3949.29","high":"3974.04","low":"3944.2","close":"3972.05","volume":"767753.67","vol_ccy":"76775.367","vol_ccy_quote":"303954727.59208","confirm":1},{"ts":1760986800000,"open":"3972.04","high":"3991.38","low":"3956.72","close":"3978.88","volume":"938769.28","vol_ccy":"93876.928","vol_ccy_quote":"373125247.35312","confirm":1},{"ts":1760990400000,"open":"3978.88","high":"3997.06","low":"3972.19","close":"3996.37","volume":"444440.95","vol_ccy":"44444.095","vol_ccy_quote":"177137301.75324","confirm":1},{"ts":1760994000000,"open":"3996.38","high":"4001.64","low":"3968.22","close":"3974.7","volume":"594481.38","vol_ccy":"59448.138","vol_ccy_quote":"236906772.82886","confirm":1},{"ts":1760997600000,"open":"3974.7","high":"3989.71","low":"3968.51","close":"3987.12","volume":"453949.67","vol_ccy":"45394.967","vol_ccy_quote":"180783089.4861","confirm":1},{"ts":1761001200000,"open":"3987.13","high":"3991.67","low":"3974.2","close":"3977.47","volume":"353192.87","vol_ccy":"35319.287","vol_ccy_quote":"140607939.77439","confirm":1},{"ts":1761004800000,"open":"3977.46","high":"3984.65","low":"3960.57","close":"3970.18","volume":"543673.31","vol_ccy":"54367.331","vol_ccy_quote":"215963012.4372","confirm":1},{"ts":1761008400000,"open":"3970.17","high":"3972.18","low":"3929.26","close":"3946.17","volume":"1054157.13","vol_ccy":"105415.713","vol_ccy_quote":"416535216.30661","confirm":1},{"ts":1761012000000,"open":"3946.16","high":"3949.2","low":"3923.2","close":"3930.08","volume":"1008067.68","vol_ccy":"100806.768","vol_ccy_quote":"396605160.88397","confirm":1},{"ts":1761015600000,"open":"3930.09","high":"3941.8","low":"3915.1","close":"3920.96","volume":"784277.42","vol_ccy":"78427.742","vol_ccy_quote":"308105851.40959","confirm":1},{"ts":1761019200000,"open":"3920.95","high":"3920.96","low":"3841.83","close":"3849.53","volume":"3817835.6","vol_ccy":"381783.56","vol_ccy_quote":"1478979990.74046","confirm":1},{"ts":1761022800000,"open":"3849.54","high":"3872.8","low":"3837.01","close":"3862.16","volume":"1689123","vol_ccy":"168912.3","vol_ccy_quote":"651643904.05511","confirm":1},{"ts":1761026400000,"open":"3862.16","high":"3890","low":"3853.61","close":"3885.01","volume":"1115481.38","vol_ccy":"111548.138","vol_ccy_quote":"432424161.82381","confirm":1},{"ts":1761030000000,"open":"3885","high":"3894.95","low":"3872.4","close":"3890.08","volume":"794378.89","vol_ccy":"79437.889","vol_ccy_quote":"308723598.28342","confirm":1},{"ts":1761033600000,"open":"3890.08","high":"3891","low":"3848.88","close":"3866.26","volume":"1487926.62","vol_ccy":"148792.662","vol_ccy_quote":"575642349.99187","confirm":1},{"ts":1761037200000,"open":"3866.27","high":"3873","low":"3854.55","close":"3862.91","volume":"596986.98","vol_ccy":"59698.698","vol_ccy_quote":"230696126.59077","confirm":1},{"ts":1761040800000,"open":"3862.91","high":"3896.35","low":"3858","close":"3882.48","volume":"1159506.88","vol_ccy":"115950.688","vol_ccy_quote":"449744041.61116","confirm":1},{"ts":1761044400000,"open":"3882.47","high":"3893.11","low":"3868.32","close":"3888.29","volume":"819399.7","vol_ccy":"81939.97","vol_ccy_quote":"318025518.20954","confirm":1},{"ts":1761048000000,"open":"3888.3","high":"3917.76","low":"3874.03","close":"3879.41","volume":"1555607.33","vol_ccy":"155560.733","vol_ccy_quote":"606547651.58768","confirm":1},{"ts":1761051600000,"open":"3879.4","high":"3897.68","low":"3850.69","close":"3864.76","volume":"2097412.74","vol_ccy":"209741.274","vol_ccy_quote":"812026955.90138","confirm":1},{"ts":1761055200000,"open":"3864.77","high":"4023","low":"3863.33","close":"4019.17","volume":"5953848.96","vol_ccy":"595384.896","vol_ccy_quote":"2349366176.36204","confirm":1},{"ts":1761058800000,"open":"4019.17","high":"4084.73","low":"3995","close":"4079.96","volume":"5082329.71","vol_ccy":"508232.971","vol_ccy_quote":"2055405794.83373","confirm":1},{"ts":1761062400000,"open":"4079.95","high":"4109.64","low":"4016.6","close":"4028.57","volume":"5107477.5","vol_ccy":"510747.75","vol_ccy_quote":"2083457870.01525","confirm":1},{"ts":1761066000000,"open":"4028.63","high":"4040","low":"3963.5","close":"4012.97","volume":"5417368.93","vol_ccy":"541736.893","vol_ccy_quote":"2169901290.18143","confirm":1},{"ts":1761069600000,"open":"4012.98","high":"4021.85","low":"3973.18","close":"4012","volume":"1763815.75","vol_ccy":"176381.575","vol_ccy_quote":"704420472.9491","confirm":1},{"ts":1761073200000,"open":"4012","high":"4021.24","low":"3992.08","close":"3994.39","volume":"827622.49","vol_ccy":"82762.249","vol_ccy_quote":"331651144.46396","confirm":1},{"ts":1761076800000,"open":"3994.4","high":"3999.59","low":"3933","close":"3951.95","volume":"1606206.64","vol_ccy":"160620.664","vol_ccy_quote":"635674888.1419","confirm":1},{"ts":1761080400000,"open":"3951.95","high":"3964.99","low":"3891.58","close":"3943.72","volume":"1518314.27","vol_ccy":"151831.427","vol_ccy_quote":"596820455.20293","confirm":1},{"ts":1761084000000,"open":"3943.71","high":"3947.84","low":"3890.7","close":"3899.54","volume":"1849216.06","vol_ccy":"184921.606","vol_ccy_quote":"723854297.1664","confirm":1},{"ts":1761087600000,"open":"3899.54","high":"3909.75","low":"3855.11","close":"3870.8","volume":"1773641.96","vol_ccy":"177364.196","vol_ccy_quote":"688130224.0402","confirm":1},{"ts":1761091200000,"open":"3870.79","high":"3887.81","low":"3817","close":"3840.12","volume":"2410892.14","vol_ccy":"241089.214","vol_ccy_quote":"927843414.97834","confirm":1},{"ts":1761094800000,"open":"3840.11","high":"3872.99","low":"3839.13","close":"3868.01","volume":"1302227.92","vol_ccy":"130222.792","vol_ccy_quote":"502181527.08807","confirm":1},{"ts":1761098400000,"open":"3868.01","high":"3874.44","low":"3858.32","close":"3859.87","volume":"660691.13","vol_ccy":"66069.113","vol_ccy_quote":"255449439.16816","confirm":1},{"ts":1761102000000,"open":"3859.87","high":"3861.99","low":"3837.36","close":"3857.67","volume":"878089.88","vol_ccy":"87808.988","vol_ccy_quote":"338141765.58465","confirm":1},{"ts":1761105600000,"open":"3857.66","high":"3882.4","low":"3855.24","close":"3876.9","volume":"802575.03","vol_ccy":"80257.503","vol_ccy_quote":"310678506.20089","confirm":1},{"ts":1761109200000,"open":"3876.9","high":"3880","low":"3835","close":"3858.48","volume":"1170492.13","vol_ccy":"117049.213","vol_ccy_quote":"450950710.59921","confirm":1},{"ts":1761112800000,"open":"3858.47","high":"3868.97","low":"3850.27","close":"3850.96","volume":"576260.49","vol_ccy":"57626.049","vol_ccy_quote":"222387479.53234","confirm":1},{"ts":1761116400000,"open":"3850.95","high":"3876.77","low":"3839.01","close":"3867.31","volume":"989145.82","vol_ccy":"98914.582","vol_ccy_quote":"381147281.35731","confirm":1},{"ts":1761120000000,"open":"3867.31","high":"3867.32","low":"3846.87","close":"3852.46","volume":"521241.22","vol_ccy":"52124.122","vol_ccy_quote":"200972728.04544","confirm":1},{"ts":1761123600000,"open":"3852.46","high":"3857","low":"3822","close":"3835.39","volume":"1512491.78","vol_ccy":"151249.178","vol_ccy_quote":"580576500.88748","confirm":1},{"ts":1761127200000,"open":"3835.38","high":"3848","low":"3815.49","close":"3819.09","volume":"1381987.52","vol_ccy":"138198.752","vol_ccy_quote":"529318447.93478","confirm":1},{"ts":1761130800000,"open":"3819.1","high":"3837.49","low":"3763.54","close":"3827.01","volume":"3996566.95","vol_ccy":"399656.695","vol_ccy_quote":"1521228399.21282","confirm":1},{"ts":1761134400000,"open":"3827","high":"3856.45","low":"3818.6","close":"3844.72","volume":"1233455.64","vol_ccy":"123345.564","vol_ccy_quote":"473847299.05332","confirm":1},{"ts":1761138000000,"open":"3844.71","high":"3875.99","low":"3822.3","close":"3870.79","volume":"2351447.65","vol_ccy":"235144.765","vol_ccy_quote":"904803327.52615","confirm":1},{"ts":1761141600000,"open":"3870.8","high":"3872.84","low":"3777.01","close":"3851.68","volume":"4668876.86","vol_ccy":"466887.686","vol_ccy_quote":"1781279980.69715","confirm":1},{"ts":1761145200000,"open":"3851.7","high":"3862.68","low":"3786.93","close":"3839.45","volume":"3231811.09","vol_ccy":"323181.109","vol_ccy_quote":"1236892058.78679","confirm":1},{"ts":1761148800000,"open":"3839.44","high":"3859.15","low":"3808.08","close":"3833.28","volume":"2672316.75","vol_ccy":"267231.675","vol_ccy_quote":"1024229560.74159","confirm":1},{"ts":1761152400000,"open":"3833.28","high":"3840.99","low":"3792","close":"3805.53","volume":"1225354.95","vol_ccy":"122535.495","vol_ccy_quote":"467874685.95614","confirm":1},{"ts":1761156000000,"open":"3805.53","high":"3819.46","low":"3786.34","close":"3800.95","volume":"1190635.72","vol_ccy":"119063.572","vol_ccy_quote":"452787675.52678","confirm":1},{"ts":1761159600000,"open":"3800.95","high":"3827.14","low":"3781.06","close":"3802.55","volume":"1345123.98","vol_ccy":"134512.398","vol_ccy_quote":"511908626.27797","confirm":1},{"ts":1761163200000,"open":"3802.55","high":"3808.78","low":"3765.8","close":"3779.01","volume":"1205087.58","vol_ccy":"120508.758","vol_ccy_quote":"456244312.37345","confirm":1},{"ts":1761166800000,"open":"3779.01","high":"3780.29","low":"3705.01","close":"3742.48","volume":"2708007.15","vol_ccy":"270800.715","vol_ccy_quote":"1013083516.73796","confirm":1},{"ts":1761170400000,"open":"3742.48","high":"3760","low":"3731.38","close":"3750.07","volume":"782587.18","vol_ccy":"78258.718","vol_ccy_quote":"293290951.11938","confirm":1},{"ts":1761174000000,"open":"3750.06","high":"3816.74","low":"3748.4","close":"3803.69","volume":"1386795.12","vol_ccy":"138679.512","vol_ccy_quote":"525696079.77721","confirm":1},{"ts":1761177600000,"open":"3803.69","high":"3820","low":"3794.34","close":"3813.21","volume":"707422.21","vol_ccy":"70742.221","vol_ccy_quote":"269456286.10249","confirm":1},{"ts":1761181200000,"open":"3813.22","high":"3835.16","low":"3810","close":"3819.37","volume":"898747.52","vol_ccy":"89874.752","vol_ccy_quote":"343446009.86856","confirm":1},{"ts":1761184800000,"open":"3819.38","high":"3833.28","low":"3813","close":"3823.99","volume":"587599.56","vol_ccy":"58759.956","vol_ccy_quote":"224662281.52119","confirm":1},{"ts":1761188400000,"open":"3823.99","high":"3833.5","low":"3820","close":"3824.89","volume":"476414.9","vol_ccy":"47641.49","vol_ccy_quote":"182308424.83165","confirm":1},{"ts":1761192000000,"open":"3824.89","high":"3847","low":"3820.54","close":"3833.69","volume":"694414.36","vol_ccy":"69441.436","vol_ccy_quote":"266266667.40526","confirm":1},{"ts":1761195600000,"open":"3833.7","high":"3848.19","low":"3832.67","close":"3846","volume":"542608.03","vol_ccy":"54260.803","vol_ccy_quote":"208370199.33468","confirm":1},{"ts":1761199200000,"open":"3845.99","high":"3895.97","low":"3842","close":"3889.67","volume":"2090781.35","vol_ccy":"209078.135","vol_ccy_quote":"809807734.3895","confirm":1},{"ts":1761202800000,"open":"3889.66","high":"3891","low":"3868.01","close":"3878.99","volume":"1014729.7","vol_ccy":"101472.97","vol_ccy_quote":"393649571.68301","confirm":1},{"ts":1761206400000,"open":"3878.98","high":"3903","low":"3878.98","close":"3884.99","volume":"1122168.7","vol_ccy":"112216.87","vol_ccy_quote":"436715835.23809","confirm":1},{"ts":1761210000000,"open":"3885","high":"3890","low":"3872.73","close":"3888.8","volume":"733054.26","vol_ccy":"73305.426","vol_ccy_quote":"284488660.84319","confirm":1},{"ts":1761213600000,"open":"3888.8","high":"3903","low":"3875.58","close":"3875.63","volume":"1070197.14","vol_ccy":"107019.714","vol_ccy_quote":"416258753.69678","confirm":1},{"ts":1761217200000,"open":"3875.63","high":"3886.57","low":"3855.26","close":"3861.83","volume":"1275331.75","vol_ccy":"127533.175","vol_ccy_quote":"493594049.16319","confirm":1},{"ts":1761220800000,"open":"3861.83","high":"3861.83","low":"3833.8","close":"3851.75","volume":"1549144.84","vol_ccy":"154914.484","vol_ccy_quote":"596002477.21728","confirm":1},{"ts":1761224400000,"open":"3851.76","high":"3866.88","low":"3831.14","close":"3850","volume":"1792473.72","vol_ccy":"179247.372","vol_ccy_quote":"689557541.50973","confirm":1},{"ts":1761228000000,"open":"3850","high":"3852.63","low":"3806","close":"3845.99","volume":"2380522.03","vol_ccy":"238052.203","vol_ccy_quote":"911400074.09962","confirm":1},{"ts":1761231600000,"open":"3846","high":"3886","low":"3841","close":"3874.89","volume":"2393506.8","vol_ccy":"239350.68","vol_ccy_quote":"924986963.46132","confirm":1},{"ts":1761235200000,"open":"3874.88","high":"3934.49","low":"3862.66","close":"3916.15","volume":"2125548.7","vol_ccy":"212554.87","vol_ccy_quote":"827769781.20135","confirm":1},{"ts":1761238800000,"open":"3916.15","high":"3926.49","low":"3873.71","close":"3919.6","volume":"2148858.53","vol_ccy":"214885.853","vol_ccy_quote":"838413478.9569","confirm":1},{"ts":1761242400000,"open":"3919.61","high":"3920.98","low":"3856","close":"3868.34","volume":"1352952.75","vol_ccy":"135295.275","vol_ccy_quote":"525576330.88927","confirm":1},{"ts":1761246000000,"open":"3868.35","high":"3869.77","low":"3842.96","close":"3857.8","volume":"997661.35","vol_ccy":"99766.135","vol_ccy_quote":"384648268.12425","confirm":1},{"ts":1761249600000,"open":"3857.8","high":"3858.65","low":"3816.06","close":"3827.32","volume":"1043825.41","vol_ccy":"104382.541","vol_ccy_quote":"400703920.17195","confirm":1},{"ts":1761253200000,"open":"3827.33","high":"3835.66","low":"3819.15","close":"3826.46","volume":"653727.61","vol_ccy":"65372.761","vol_ccy_quote":"250168578.99018","confirm":1},{"ts":1761256800000,"open":"3826.45","high":"3854.52","low":"3824.25","close":"3848.41","volume":"795649.72","vol_ccy":"79564.972","vol_ccy_quote":"305661887.6682","confirm":1},{"ts":1761260400000,"open":"3848.4","high":"3859.27","low":"3843.33","close":"3854.74","volume":"503647.4","vol_ccy":"50364.74","vol_ccy_quote":"193983404.26649","confirm":1},{"ts":1761264000000,"open":"3854.74","high":"3875.67","low":"3843.01","close":"3865.72","volume":"957728.89","vol_ccy":"95772.889","vol_ccy_quote":"369586937.4345","confirm":1},{"ts":1761267600000,"open":"3865.72","high":"3881.57","low":"3855.05","close":"3879.35","volume":"617373.04","vol_ccy":"61737.304","vol_ccy_quote":"238890905.11582","confirm":1},{"ts":1761271200000,"open":"3879.36","high":"3894.33","low":"3869","close":"3887.08","volume":"587812.97","vol_ccy":"58781.297","vol_ccy_quote":"228167958.77621","confirm":1},{"ts":1761274800000,"open":"3887.08","high":"3890.34","low":"3876.23","close":"3889.06","volume":"542718.8","vol_ccy":"54271.88","vol_ccy_quote":"210761825.24667","confirm":1},{"ts":1761278400000,"open":"3889.06","high":"3978.4","low":"3883.7","close":"3972.8","volume":"2930876.72","vol_ccy":"293087.672","vol_ccy_quote":"1154531162.40256","confirm":1},{"ts":1761282000000,"open":"3972.8","high":"3987.98","low":"3955","close":"3972.7","volume":"1458094.94","vol_ccy":"145809.494","vol_ccy_quote":"578802060.22365","confirm":1},{"ts":1761285600000,"open":"3972.7","high":"3985.8","low":"3961.21","close":"3980.88","volume":"971503.9","vol_ccy":"97150.39","vol_ccy_quote":"386103565.30882","confirm":1},{"ts":1761289200000,"open":"3980.87","high":"3982.48","low":"3933","close":"3947.53","volume":"1806152.56","vol_ccy":"180615.256","vol_ccy_quote":"714246942.59322","confirm":1},{"ts":1761292800000,"open":"3947.53","high":"3964","low":"3928.04","close":"3951.22","volume":"1387952.97","vol_ccy":"138795.297","vol_ccy_quote":"547510906.94484","confirm":1},{"ts":1761296400000,"open":"3951.21","high":"3967.73","low":"3948.2","close":"3957.19","volume":"776580.08","vol_ccy":"77658.008","vol_ccy_quote":"307516439.56823","confirm":1},{"ts":1761300000000,"open":"3957.19","high":"3963.79","low":"3946.01","close":"3954.99","volume":"554616.69","vol_ccy":"55461.669","vol_ccy_quote":"219249613.46302","confirm":1},{"ts":1761303600000,"open":"3955","high":"3962.6","low":"3923.4","close":"3944.76","volume":"1387288.28","vol_ccy":"138728.828","vol_ccy_quote":"547058468.36063","confirm":1},{"ts":1761307200000,"open":"3944.75","high":"4030","low":"3939.21","close":"3962.34","volume":"3824084.22","vol_ccy":"382408.422","vol_ccy_quote":"1521982637.7203","confirm":1},{"ts":1761310800000,"open":"3962.34","high":"3977.3","low":"3916.02","close":"3945.01","volume":"2410976.7","vol_ccy":"241097.67","vol_ccy_quote":"951084294.58062","confirm":1},{"ts":1761314400000,"open":"3945.01","high":"3945.45","low":"3888","close":"3900.82","volume":"2890962.28","vol_ccy":"289096.228","vol_ccy_quote":"1130346958.71497","confirm":1},{"ts":1761318000000,"open":"3900.83","high":"3929.32","low":"3865.01","close":"3887.35","volume":"2234971.13","vol_ccy":"223497.113","vol_ccy_quote":"871715149.24583","confirm":1},{"ts":1761321600000,"open":"3887.35","high":"3891.58","low":"3863.65","close":"3888.45","volume":"1651665.63","vol_ccy":"165166.563","vol_ccy_quote":"640371622.89893","confirm":1},{"ts":1761325200000,"open":"3888.44","high":"3905","low":"3872.99","close":"3886.2","volume":"1262140.88","vol_ccy":"126214.088","vol_ccy_quote":"491079880.843","confirm":1},{"ts":1761328800000,"open":"3886.2","high":"3913.64","low":"3881.44","close":"3909.58","volume":"679847.18","vol_ccy":"67984.718","vol_ccy_quote":"265340496.42106","confirm":1},{"ts":1761332400000,"open":"3909.57","high":"3936.75","low":"3909.3","close":"3924.7","volume":"984157.19","vol_ccy":"98415.719","vol_ccy_quote":"386402370.2153","confirm":1},{"ts":1761336000000,"open":"3924.71","high":"3941.92","low":"3922.01","close":"3936.97","volume":"513120.56","vol_ccy":"51312.056","vol_ccy_quote":"201860525.21859","confirm":1},{"ts":1761339600000,"open":"3936.98","high":"3944.94","low":"3923.81","close":"3941.53","volume":"475069.53","vol_ccy":"47506.953","vol_ccy_quote":"186938772.28477","confirm":1},{"ts":1761343200000,"open":"3941.53","high":"3943.85","low":"3927.98","close":"3934.28","volume":"304831.71","vol_ccy":"30483.171","vol_ccy_quote":"119971471.78586","confirm":1},{"ts":1761346800000,"open":"3934.29","high":"3935.43","low":"3923.28","close":"3933","volume":"338952.62","vol_ccy":"33895.262","vol_ccy_quote":"133180919.4632","confirm":1},{"ts":1761350400000,"open":"3933","high":"3934.02","low":"3910.26","close":"3916.56","volume":"640927.51","vol_ccy":"64092.751","vol_ccy_quote":"251293180.13643","confirm":1},{"ts":1761354000000,"open":"3916.57","high":"3937.84","low":"3913.21","close":"3931.09","volume":"612404.49","vol_ccy":"61240.449","vol_ccy_quote":"240448840.04502","confirm":1},{"ts":1761357600000,"open":"3931.1","high":"3936.89","low":"3923.74","close":"3931.7","volume":"410423.01","vol_ccy":"41042.301","vol_ccy_quote":"161304562.49","confirm":1},{"ts":1761361200000,"open":"3931.71","high":"3933.56","low":"3918","close":"3919","volume":"281119.09","vol_ccy":"28111.909","vol_ccy_quote":"110356018.23312","confirm":1},{"ts":1761364800000,"open":"3919","high":"3933.9","low":"3918.05","close":"3920.93","volume":"398707.5","vol_ccy":"39870.75","vol_ccy_quote":"156450574.8482","confirm":1},{"ts":1761368400000,"open":"3920.93","high":"3930.45","low":"3918","close":"3929.14","volume":"320704.29","vol_ccy":"32070.429","vol_ccy_quote":"125823158.94902","confirm":1},{"ts":1761372000000,"open":"3929.14","high":"3934.13","low":"3924.23","close":"3926.76","volume":"397059.7","vol_ccy":"39705.97","vol_ccy_quote":"156027968.82315","confirm":1},{"ts":1761375600000,"open":"3926.76","high":"3961.46","low":"3923.13","close":"3927.21","volume":"1120221.96","vol_ccy":"112022.196","vol_ccy_quote":"441054310.5528","confirm":1},{"ts":1761379200000,"open":"3927.21","high":"3954","low":"3925.59","close":"3951.66","volume":"589156.95","vol_ccy":"58915.695","vol_ccy_quote":"232123516.69195","confirm":1},{"ts":1761382800000,"open":"3951.66","high":"3954.63","low":"3936.72","close":"3940.64","volume":"572357.74","vol_ccy":"57235.774","vol_ccy_quote":"225868521.39112","confirm":1},{"ts":1761386400000,"open":"3940.64","high":"3946.03","low":"3928.58","close":"3940.4","volume":"497630.67","vol_ccy":"49763.067","vol_ccy_quote":"195920962.21957","confirm":1},{"ts":1761390000000,"open":"3940.4","high":"3943.56","low":"3936.24","close":"3938.04","volume":"212946.81","vol_ccy":"21294.681","vol_ccy_quote":"83898933.76141","confirm":1},{"ts":1761393600000,"open":"3938.05","high":"3953.72","low":"3937.47","close":"3951.17","volume":"481156.41","vol_ccy":"48115.641","vol_ccy_quote":"189970995.57541","confirm":1},{"ts":1761397200000,"open":"3951.17","high":"3954.45","low":"3933.27","close":"3941.19","volume":"554343.99","vol_ccy":"55434.399","vol_ccy_quote":"218447673.35835","confirm":1},{"ts":1761400800000,"open":"3941.19","high":"3946.27","low":"3932.13","close":"3937.01","volume":"353858.85","vol_ccy":"35385.885","vol_ccy_quote":"139385559.91979","confirm":1},{"ts":1761404400000,"open":"3937","high":"3937.01","low":"3920.6","close":"3931.64","volume":"454339.94","vol_ccy":"45433.994","vol_ccy_quote":"178516239.4079","confirm":1},{"ts":1761408000000,"open":"3931.64","high":"3936.45","low":"3926.14","close":"3931.36","volume":"275603.48","vol_ccy":"27560.348","vol_ccy_quote":"108332402.58399","confirm":1},{"ts":1761411600000,"open":"3931.36","high":"3938.16","low":"3928.86","close":"3932.76","volume":"237304.14","vol_ccy":"23730.414","vol_ccy_quote":"93328286.94032","confirm":1},{"ts":1761415200000,"open":"3932.75","high":"3968","low":"3927.53","close":"3957.87","volume":"931606","vol_ccy":"93160.6","vol_ccy_quote":"368088720.29405","confirm":1},{"ts":1761418800000,"open":"3957.87","high":"3962.48","low":"3949.08","close":"3955.64","volume":"366595.95","vol_ccy":"36659.595","vol_ccy_quote":"145006846.07507","confirm":1},{"ts":1761422400000,"open":"3955.68","high":"3957.98","low":"3942.22","close":"3943.24","volume":"354527.24","vol_ccy":"35452.724","vol_ccy_quote":"140071737.63768","confirm":1},{"ts":1761426000000,"open":"3943.24","high":"3951.41","low":"3931","close":"3951.41","volume":"320614.6","vol_ccy":"32061.46","vol_ccy_quote":"126424830.08048","confirm":1},{"ts":1761429600000,"open":"3951.41","high":"3963.39","low":"3944.68","close":"3959.86","volume":"296714.86","vol_ccy":"29671.486","vol_ccy_quote":"117364705.1671","confirm":1},{"ts":1761433200000,"open":"3959.85","high":"3962.47","low":"3948.4","close":"3951.76","volume":"214836.54","vol_ccy":"21483.654","vol_ccy_quote":"84974656.86922","confirm":1},{"ts":1761436800000,"open":"3951.76","high":"3960.01","low":"3944.03","close":"3948.16","volume":"315460.22","vol_ccy":"31546.022","vol_ccy_quote":"124676241.05655","confirm":1},{"ts":1761440400000,"open":"3948.17","high":"3954.02","low":"3915.86","close":"3930.87","volume":"692862.32","vol_ccy":"69286.232","vol_ccy_quote":"272556197.19242","confirm":1},{"ts":1761444000000,"open":"3930.87","high":"3937.32","low":"3920.52","close":"3928.54","volume":"521460.37","vol_ccy":"52146.037","vol_ccy_quote":"204848049.25421","confirm":1},{"ts":1761447600000,"open":"3928.53","high":"3935","low":"3921.27","close":"3930","volume":"352213.37","vol_ccy":"35221.337","vol_ccy_quote":"138336419.17793","confirm":1},{"ts":1761451200000,"open":"3930","high":"3939.84","low":"3927","close":"3937.92","volume":"260067","vol_ccy":"26006.7","vol_ccy_quote":"102296382.78424","confirm":1},{"ts":1761454800000,"open":"3937.92","high":"3944.94","low":"3935.43","close":"3940.33","volume":"260554.73","vol_ccy":"26055.473","vol_ccy_quote":"102674147.73857","confirm":1},{"ts":1761458400000,"open":"3940.33","high":"3944.31","low":"3936.57","close":"3942.63","volume":"221767.29","vol_ccy":"22176.729","vol_ccy_quote":"87392112.06116","confirm":1},{"ts":1761462000000,"open":"3942.63","high":"3955","low":"3939.17","close":"3949.68","volume":"423071.77","vol_ccy":"42307.177","vol_ccy_quote":"166996699.09067","confirm":1},{"ts":1761465600000,"open":"3949.68","high":"3967.89","low":"3948.06","close":"3957.88","volume":"581676.08","vol_ccy":"58167.608","vol_ccy_quote":"230128076.90426","confirm":1},{"ts":1761469200000,"open":"3957.89","high":"4011","low":"3954","close":"3986.3","volume":"2771160.31","vol_ccy":"277116.031","vol_ccy_quote":"1104461790.45124","confirm":1},{"ts":1761472800000,"open":"3986.3","high":"3988.99","low":"3972.32","close":"3981.71","volume":"784766.52","vol_ccy":"78476.652","vol_ccy_quote":"312368322.24006","confirm":1},{"ts":1761476400000,"open":"3981.71","high":"4056","low":"3975","close":"4043.49","volume":"3244170.52","vol_ccy":"324417.052","vol_ccy_quote":"1304639129.01259","confirm":1},{"ts":1761480000000,"open":"4043.49","high":"4077","low":"4039.12","close":"4070.87","volume":"2285606.88","vol_ccy":"228560.688","vol_ccy_quote":"927383865.2882","confirm":1},{"ts":1761483600000,"open":"4070.87","high":"4099","low":"4060.34","close":"4081.74","volume":"2004582.11","vol_ccy":"200458.211","vol_ccy_quote":"817940529.84433","confirm":1},{"ts":1761487200000,"open":"4081.74","high":"4089.3","low":"4060.82","close":"4065","volume":"1300071.08","vol_ccy":"130007.108","vol_ccy_quote":"529806835.89648","confirm":1},{"ts":1761490800000,"open":"4065.01","high":"4075.58","low":"4057.08","close":"4073","volume":"837721.11","vol_ccy":"83772.111","vol_ccy_quote":"340679659.0957","confirm":1},{"ts":1761494400000,"open":"4073.01","high":"4074.09","low":"4044.5","close":"4053.99","volume":"915608.79","vol_ccy":"91560.879","vol_ccy_quote":"371409644.56576","confirm":1},{"ts":1761498000000,"open":"4054","high":"4067.25","low":"4051.18","close":"4057.6","volume":"335685.05","vol_ccy":"33568.505","vol_ccy_quote":"136310173.93705","confirm":1},{"ts":1761501600000,"open":"4057.59","high":"4079.65","low":"4056","close":"4070.48","volume":"496075.13","vol_ccy":"49607.513","vol_ccy_quote":"201940994.8437","confirm":1},{"ts":1761505200000,"open":"4070.48","high":"4071.33","low":"4063.03","close":"4065.96","volume":"202934.12","vol_ccy":"20293.412","vol_ccy_quote":"82536716.45286","confirm":1},{"ts":1761508800000,"open":"4065.95","high":"4071.67","low":"4052.82","close":"4060.23","volume":"313182.66","vol_ccy":"31318.266","vol_ccy_quote":"127224962.37317","confirm":1},{"ts":1761512400000,"open":"4060.23","high":"4094.75","low":"4052.55","close":"4078.62","volume":"540887.67","vol_ccy":"54088.767","vol_ccy_quote":"220469024.34626","confirm":1},{"ts":1761516000000,"open":"4078.62","high":"4180","low":"4078.62","close":"4158.91","volume":"3185096.22","vol_ccy":"318509.622","vol_ccy_quote":"1318359759.5746","confirm":1},{"ts":1761519600000,"open":"4158.91","high":"4178.59","low":"4147.07","close":"4157.46","volume":"1313128.78","vol_ccy":"131312.878","vol_ccy_quote":"546779905.0609","confirm":1},{"ts":1761523200000,"open":"4157.45","high":"4189.99","low":"4145.46","close":"4168.65","volume":"1318020.43","vol_ccy":"131802.043","vol_ccy_quote":"549824409.83486","confirm":1},{"ts":1761526800000,"open":"4168.65","high":"4207.8","low":"4165.71","close":"4190.01","volume":"1549632.53","vol_ccy":"154963.253","vol_ccy_quote":"649240923.51912","confirm":1},{"ts":1761530400000,"open":"4190.01","high":"4216.88","low":"4181.13","close":"4203.27","volume":"1479273.64","vol_ccy":"147927.364","vol_ccy_quote":"621294545.2305","confirm":1},{"ts":1761534000000,"open":"4203.27","high":"4224.71","low":"4198.1","close":"4202.82","volume":"940318.49","vol_ccy":"94031.849","vol_ccy_quote":"395805040.36702","confirm":1},{"ts":1761537600000,"open":"4202.82","high":"4217.19","low":"4192.4","close":"4211.28","volume":"833246.31","vol_ccy":"83324.631","vol_ccy_quote":"350182663.85411","confirm":1},{"ts":1761541200000,"open":"4211.28","high":"4251.99","low":"4208.58","close":"4231","volume":"1973410.55","vol_ccy":"197341.055","vol_ccy_quote":"835507338.2389","confirm":1},{"ts":1761544800000,"open":"4231","high":"4244.09","low":"4220.04","close":"4233.28","volume":"1080029.72","vol_ccy":"108002.972","vol_ccy_quote":"457045594.04653","confirm":1},{"ts":1761548400000,"open":"4233.27","high":"4246","low":"4194.06","close":"4199.99","volume":"1526359.54","vol_ccy":"152635.954","vol_ccy_quote":"643082979.61114","confirm":1},{"ts":1761552000000,"open":"4200","high":"4200.15","low":"4152.32","close":"4165.16","volume":"2422903.7","vol_ccy":"242290.37","vol_ccy_quote":"1011383711.57786","confirm":1},{"ts":1761555600000,"open":"4165.16","high":"4172.94","low":"4152.29","close":"4159.05","volume":"1144509.36","vol_ccy":"114450.936","vol_ccy_quote":"476365483.00769","confirm":1},{"ts":1761559200000,"open":"4159.05","high":"4174.5","low":"4153.32","close":"4166.01","volume":"816065.81","vol_ccy":"81606.581","vol_ccy_quote":"339923240.63484","confirm":1},{"ts":1761562800000,"open":"4166.01","high":"4174.68","low":"4130.01","close":"4160.81","volume":"1760079.36","vol_ccy":"176007.936","vol_ccy_quote":"730574264.88779","confirm":1},{"ts":1761566400000,"open":"4160.81","high":"4165.31","low":"4135.74","close":"4143.99","volume":"804895.26","vol_ccy":"80489.526","vol_ccy_quote":"333919054.79058","confirm":1},{"ts":1761570000000,"open":"4144","high":"4187","low":"4125.01","close":"4175.62","volume":"2350132.48","vol_ccy":"235013.248","vol_ccy_quote":"977030576.49154","confirm":1},{"ts":1761573600000,"open":"4175.62","high":"4181.64","low":"4121.01","close":"4147.49","volume":"2219605.46","vol_ccy":"221960.546","vol_ccy_quote":"920115485.80954","confirm":1},{"ts":1761577200000,"open":"4147.5","high":"4173.67","low":"4146.21","close":"4170.82","volume":"1061277.51","vol_ccy":"106127.751","vol_ccy_quote":"441709671.99039","confirm":1},{"ts":1761580800000,"open":"4170.83","high":"4217.56","low":"4170.17","close":"4212.16","volume":"1818309.44","vol_ccy":"181830.944","vol_ccy_quote":"763056302.51894","confirm":1},{"ts":1761584400000,"open":"4212.16","high":"4223.42","low":"4195.53","close":"4218.79","volume":"979328.64","vol_ccy":"97932.864","vol_ccy_quote":"412419933.53033","confirm":1},{"ts":1761588000000,"open":"4218.78","high":"4231.63","low":"4203.62","close":"4212.61","volume":"894283.45","vol_ccy":"89428.345","vol_ccy_quote":"377232875.95794","confirm":1},{"ts":1761591600000,"open":"4212.61","high":"4218.91","low":"4181.5","close":"4191.79","volume":"1148002.47","vol_ccy":"114800.247","vol_ccy_quote":"482075360.87863","confirm":1},{"ts":1761595200000,"open":"4191.78","high":"4193.82","low":"4126","close":"4126.29","volume":"1918480.16","vol_ccy":"191848.016","vol_ccy_quote":"796591875.01605","confirm":1},{"ts":1761598800000,"open":"4126.28","high":"4137.23","low":"4092.2","close":"4114.8","volume":"1309878.08","vol_ccy":"130987.808","vol_ccy_quote":"539140146.26777","confirm":1},{"ts":1761602400000,"open":"4114.8","high":"4142.93","low":"4108.19","close":"4120.99","volume":"768071.28","vol_ccy":"76807.128","vol_ccy_quote":"316944481.48145","confirm":1},{"ts":1761606000000,"open":"4120.99","high":"4126.5","low":"4100.9","close":"4118.31","volume":"885689.19","vol_ccy":"88568.919","vol_ccy_quote":"364342859.40055","confirm":1},{"ts":1761609600000,"open":"4118.31","high":"4132","low":"4105","close":"4113.8","volume":"742102.2","vol_ccy":"74210.22","vol_ccy_quote":"305478690.62098","confirm":1},{"ts":1761613200000,"open":"4113.8","high":"4140","low":"4113.8","close":"4135.27","volume":"665157.24","vol_ccy":"66515.724","vol_ccy_quote":"274641258.95021","confirm":1},{"ts":1761616800000,"open":"4135.26","high":"4140","low":"4070.01","close":"4094.28","volume":"1669672.21","vol_ccy":"166967.221","vol_ccy_quote":"684787241.2508","confirm":1},{"ts":1761620400000,"open":"4094.28","high":"4099.76","low":"4064","close":"4092.39","volume":"1289358.44","vol_ccy":"128935.844","vol_ccy_quote":"526806157.29764","confirm":1},{"ts":1761624000000,"open":"4092.39","high":"4105","low":"4086.11","close":"4098.01","volume":"575365.2","vol_ccy":"57536.52","vol_ccy_quote":"235757280.87602","confirm":1},{"ts":1761627600000,"open":"4098","high":"4102.83","low":"4063","close":"4066.92","volume":"1016923.38","vol_ccy":"101692.338","vol_ccy_quote":"414946061.97255","confirm":1},{"ts":1761631200000,"open":"4066.93","high":"4113.9","low":"4066.08","close":"4111.27","volume":"985228.96","vol_ccy":"98522.896","vol_ccy_quote":"403159870.46401","confirm":1},{"ts":1761634800000,"open":"4111.27","high":"4125.67","low":"4106.78","close":"4114.52","volume":"902128.47","vol_ccy":"90212.847","vol_ccy_quote":"371353382.22507","confirm":1},{"ts":1761638400000,"open":"4114.53","high":"4134.49","low":"4108","close":"4121.12","volume":"806559.98","vol_ccy":"80655.998","vol_ccy_quote":"332606170.87738","confirm":1},{"ts":1761642000000,"open":"4121.13","high":"4127","low":"4101.01","close":"4120.38","volume":"936764.24","vol_ccy":"93676.424","vol_ccy_quote":"385338671.24068","confirm":1},{"ts":1761645600000,"open":"4120.38","high":"4122.35","low":"4106.57","close":"4116","volume":"393264.42","vol_ccy":"39326.442","vol_ccy_quote":"161768198.7386","confirm":1},{"ts":1761649200000,"open":"4116","high":"4125.7","low":"4108.09","close":"4110.07","volume":"618378.99","vol_ccy":"61837.899","vol_ccy_quote":"254548066.03704","confirm":1},{"ts":1761652800000,"open":"4110.07","high":"4124.34","low":"4094","close":"4119.82","volume":"1034924.58","vol_ccy":"103492.458","vol_ccy_quote":"425259478.90278","confirm":1},{"ts":1761656400000,"open":"4119.82","high":"4166.61","low":"4119.19","close":"4156.76","volume":"2593035.85","vol_ccy":"259303.585","vol_ccy_quote":"1074788393.92944","confirm":1},{"ts":1761660000000,"open":"4156.76","high":"4174.28","low":"4067.41","close":"4117","volume":"3769684.79","vol_ccy":"376968.479","vol_ccy_quote":"1553501862.07686","confirm":1},{"ts":1761663600000,"open":"4117","high":"4140","low":"4085.3","close":"4095.42","volume":"1982714.25","vol_ccy":"198271.425","vol_ccy_quote":"815311893.03997","confirm":1},{"ts":1761667200000,"open":"4095.42","high":"4139.63","low":"4091.2","close":"4132.51","volume":"1425363.38","vol_ccy":"142536.338","vol_ccy_quote":"586956287.31671","confirm":1},{"ts":1761670800000,"open":"4132.52","high":"4145.99","low":"4118.63","close":"4138.39","volume":"904919.93","vol_ccy":"90491.993","vol_ccy_quote":"374194622.71629","confirm":1},{"ts":1761674400000,"open":"4138.4","high":"4149.98","low":"4102.32","close":"4113.79","volume":"1202810.46","vol_ccy":"120281.046","vol_ccy_quote":"496165006.5286","confirm":1},{"ts":1761678000000,"open":"4113.79","high":"4116.94","low":"4024","close":"4037.33","volume":"3071404.67","vol_ccy":"307140.467","vol_ccy_quote":"1247051532.22722","confirm":1},{"ts":1761681600000,"open":"4037.33","high":"4040.19","low":"3957.02","close":"3977.01","volume":"3836496.12","vol_ccy":"383649.612","vol_ccy_quote":"1530279920.95819","confirm":1},{"ts":1761685200000,"open":"3977","high":"3990.27","low":"3928.15","close":"3980.29","volume":"1897965.42","vol_ccy":"189796.542","vol_ccy_quote":"751161742.38011","confirm":1},{"ts":1761688800000,"open":"3980.28","high":"3998.03","low":"3970.07","close":"3992.45","volume":"768221.3","vol_ccy":"76822.13","vol_ccy_quote":"306258968.57671","confirm":1},{"ts":1761692400000,"open":"3992.45","high":"3994.01","low":"3974.35","close":"3977.46","volume":"499464.51","vol_ccy":"49946.451","vol_ccy_quote":"198889453.27041","confirm":1},{"ts":1761696000000,"open":"3977.45","high":"3991.47","low":"3967","close":"3970.93","volume":"603391.65","vol_ccy":"60339.165","vol_ccy_quote":"240029605.29584","confirm":1},{"ts":1761699600000,"open":"3970.94","high":"4008.66","low":"3961.61","close":"3980.6","volume":"1271947.34","vol_ccy":"127194.734","vol_ccy_quote":"506641347.67464","confirm":1},{"ts":1761703200000,"open":"3980.59","high":"4003.08","low":"3978.49","close":"4000.54","volume":"566517.77","vol_ccy":"56651.777","vol_ccy_quote":"226130656.62603","confirm":1},{"ts":1761706800000,"open":"4000.53","high":"4000.6","low":"3983.4","close":"3995.52","volume":"491748.3","vol_ccy":"49174.83","vol_ccy_quote":"196354612.37114","confirm":1},{"ts":1761710400000,"open":"3995.52","high":"4018.86","low":"3993.6","close":"4011","volume":"688833.55","vol_ccy":"68883.355","vol_ccy_quote":"276110433.76165","confirm":1},{"ts":1761714000000,"open":"4011.01","high":"4035.23","low":"4009.65","close":"4024.5","volume":"1056800.65","vol_ccy":"105680.065","vol_ccy_quote":"425280151.54845","confirm":1},{"ts":1761717600000,"open":"4024.5","high":"4034.64","low":"4014.18","close":"4022.62","volume":"676030.96","vol_ccy":"67603.096","vol_ccy_quote":"272018533.4698","confirm":1},{"ts":1761721200000,"open":"4022.62","high":"4029","low":"4010","close":"4022.61","volume":"577507.95","vol_ccy":"57750.795","vol_ccy_quote":"232133838.29946","confirm":1},{"ts":1761724800000,"open":"4022.61","high":"4025","low":"4001.34","close":"4005.53","volume":"690319.8","vol_ccy":"69031.98","vol_ccy_quote":"276884281.93153","confirm":1},{"ts":1761728400000,"open":"4005.53","high":"4008","low":"3982.39","close":"3995.52","volume":"1038759.41","vol_ccy":"103875.941","vol_ccy_quote":"415030737.49795","confirm":1},{"ts":1761732000000,"open":"3995.52","high":"4002.94","low":"3986","close":"3987.1","volume":"597727.27","vol_ccy":"59772.727","vol_ccy_quote":"238804808.83263","confirm":1},{"ts":1761735600000,"open":"3987.1","high":"4014.6","low":"3980.88","close":"4009.01","volume":"771832.63","vol_ccy":"77183.263","vol_ccy_quote":"308857715.24467","confirm":1},{"ts":1761739200000,"open":"4009.01","high":"4018.54","low":"4001.42","close":"4014.1","volume":"470457.56","vol_ccy":"47045.756","vol_ccy_quote":"188634939.07585","confirm":1},{"ts":1761742800000,"open":"4014.09","high":"4028","low":"3982.08","close":"3993","volume":"1798331.15","vol_ccy":"179833.115","vol_ccy_quote":"720044117.28745","confirm":1},{"ts":1761746400000,"open":"3993","high":"3998.86","low":"3971.08","close":"3987.15","volume":"1741703.68","vol_ccy":"174170.368","vol_ccy_quote":"693693573.56162","confirm":1},{"ts":1761750000000,"open":"3987.16","high":"3993","low":"3938.02","close":"3950.5","volume":"2264622.47","vol_ccy":"226462.247","vol_ccy_quote":"897332565.12709","confirm":1},{"ts":1761753600000,"open":"3950.5","high":"3976.68","low":"3923.2","close":"3961.09","volume":"2031145.89","vol_ccy":"203114.589","vol_ccy_quote":"802516610.66281","confirm":1},{"ts":1761757200000,"open":"3961.09","high":"4015.5","low":"3957.67","close":"4013.1","volume":"1395874.36","vol_ccy":"139587.436","vol_ccy_quote":"557178674.73006","confirm":1},{"ts":1761760800000,"open":"4013.06","high":"4017.38","low":"3835","close":"3915.37","volume":"8760534.48","vol_ccy":"876053.448","vol_ccy_quote":"3434305496.52599","confirm":1},{"ts":1761764400000,"open":"3915.36","high":"3956.8","low":"3884.98","close":"3902.22","volume":"2667532.04","vol_ccy":"266753.204","vol_ccy_quote":"1045980562.06146","confirm":1},{"ts":1761768000000,"open":"3902.31","high":"3951.34","low":"3884.55","close":"3949.06","volume":"1359053.75","vol_ccy":"135905.375","vol_ccy_quote":"532647001.65846","confirm":1},{"ts":1761771600000,"open":"3949.06","high":"3963","low":"3927.62","close":"3953.96","volume":"616661.49","vol_ccy":"61666.149","vol_ccy_quote":"243446288.60588","confirm":1},{"ts":1761775200000,"open":"3953.96","high":"3957.76","low":"3931.86","close":"3938.58","volume":"408187.52","vol_ccy":"40818.752","vol_ccy_quote":"160899668.2218","confirm":1},{"ts":1761778800000,"open":"3938.57","high":"3939.01","low":"3871.14","close":"3900.8","volume":"1277665.08","vol_ccy":"127766.508","vol_ccy_quote":"498438412.46716","confirm":1},{"ts":1761782400000,"open":"3900.81","high":"3921.8","low":"3883.11","close":"3920.71","volume":"856916.78","vol_ccy":"85691.678","vol_ccy_quote":"334653596.30782","confirm":1},{"ts":1761786000000,"open":"3920.71","high":"3934","low":"3903.79","close":"3925.84","volume":"764216.32","vol_ccy":"76421.632","vol_ccy_quote":"299608368.16137","confirm":1},{"ts":1761789600000,"open":"3925.84","high":"3946.65","low":"3921.19","close":"3943.99","volume":"656504.75","vol_ccy":"65650.475","vol_ccy_quote":"258489254.03732","confirm":1},{"ts":1761793200000,"open":"3943.99","high":"3947","low":"3925.55","close":"3932.19","volume":"544501.49","vol_ccy":"54450.149","vol_ccy_quote":"214280155.58428","confirm":1},{"ts":1761796800000,"open":"3932.2","high":"3933.21","low":"3836.94","close":"3869.99","volume":"4366917.41","vol_ccy":"436691.741","vol_ccy_quote":"1694678030.9636","confirm":1},{"ts":1761800400000,"open":"3869.98","high":"3921.69","low":"3855.2","close":"3914.14","volume":"2086876.97","vol_ccy":"208687.697","vol_ccy_quote":"811484322.27337","confirm":1},{"ts":1761804000000,"open":"3914.14","high":"3927.03","low":"3894","close":"3911.55","volume":"941317.33","vol_ccy":"94131.733","vol_ccy_quote":"368220134.92513","confirm":1},{"ts":1761807600000,"open":"3911.54","high":"3945.03","low":"3906","close":"3937.55","volume":"1003353.75","vol_ccy":"100335.375","vol_ccy_quote":"394480280.32935","confirm":1},{"ts":1761811200000,"open":"3937.55","high":"3937.95","low":"3913.38","close":"3918.96","volume":"711836.37","vol_ccy":"71183.637","vol_ccy_quote":"279542894.49644","confirm":1},{"ts":1761814800000,"open":"3918.97","high":"3922","low":"3890.5","close":"3898.57","volume":"1137633.95","vol_ccy":"113763.395","vol_ccy_quote":"444067795.87343","confirm":1},{"ts":1761818400000,"open":"3898.57","high":"3906.45","low":"3881","close":"3891.02","volume":"804282.84","vol_ccy":"80428.284","vol_ccy_quote":"313174542.1435","confirm":1},{"ts":1761822000000,"open":"3891.02","high":"3896.92","low":"3875.27","close":"3879.28","volume":"825798.8","vol_ccy":"82579.88","vol_ccy_quote":"320851347.93349","confirm":1},{"ts":1761825600000,"open":"3879.28","high":"3883.5","low":"3792.56","close":"3816.06","volume":"4081748.9","vol_ccy":"408174.89","vol_ccy_quote":"1565273736.67724","confirm":1},{"ts":1761829200000,"open":"3816.06","high":"3835.83","low":"3757.14","close":"3765.16","volume":"3886992.71","vol_ccy":"388699.271","vol_ccy_quote":"1475177654.71376","confirm":1},{"ts":1761832800000,"open":"3765.16","high":"3805.92","low":"3763","close":"3798.71","volume":"2148017.43","vol_ccy":"214801.743","vol_ccy_quote":"812940606.8576","confirm":1},{"ts":1761836400000,"open":"3798.71","high":"3805.19","low":"3755.5","close":"3771.2","volume":"1757250.59","vol_ccy":"175725.059","vol_ccy_quote":"663337729.42893","confirm":1},{"ts":1761840000000,"open":"3771.2","high":"3800.32","low":"3760.47","close":"3779.27","volume":"1277776.93","vol_ccy":"127777.693","vol_ccy_quote":"483364726.01105","confirm":1},{"ts":1761843600000,"open":"3779.27","high":"3779.27","low":"3725.02","close":"3769.16","volume":"3491355.41","vol_ccy":"349135.541","vol_ccy_quote":"1308280196.93156","confirm":1},{"ts":1761847200000,"open":"3769.15","high":"3770.95","low":"3717.12","close":"3719.04","volume":"1507776.02","vol_ccy":"150777.602","vol_ccy_quote":"563541052.28012","confirm":1},{"ts":1761850800000,"open":"3719.05","high":"3735.68","low":"3676.14","close":"3684.36","volume":"3267305.78","vol_ccy":"326730.578","vol_ccy_quote":"1211064773.14441","confirm":1},{"ts":1761854400000,"open":"3684.36","high":"3755.55","low":"3677.45","close":"3754.21","volume":"1979784.59","vol_ccy":"197978.459","vol_ccy_quote":"735328109.97729","confirm":1},{"ts":1761858000000,"open":"3754.21","high":"3780.37","low":"3745","close":"3770.91","volume":"1141803.58","vol_ccy":"114180.358","vol_ccy_quote":"429480000.14817","confirm":1},{"ts":1761861600000,"open":"3770.92","high":"3781.52","low":"3762","close":"3781.52","volume":"544950.64","vol_ccy":"54495.064","vol_ccy_quote":"205488205.9531","confirm":1},{"ts":1761865200000,"open":"3781.51","high":"3804.94","low":"3771.21","close":"3802.66","volume":"873000.22","vol_ccy":"87300.022","vol_ccy_quote":"330731554.65834","confirm":1},{"ts":1761868800000,"open":"3802.76","high":"3839.46","low":"3794","close":"3829.8","volume":"1383778.49","vol_ccy":"138377.849","vol_ccy_quote":"528275775.93461","confirm":1},{"ts":1761872400000,"open":"3829.8","high":"3860","low":"3824.28","close":"3844.99","volume":"1798077.21","vol_ccy":"179807.721","vol_ccy_quote":"691412859.39201","confirm":1},{"ts":1761876000000,"open":"3845","high":"3849.8","low":"3804.69","close":"3819.79","volume":"1608886.66","vol_ccy":"160888.666","vol_ccy_quote":"615487513.67226","confirm":1},{"ts":1761879600000,"open":"3819.78","high":"3835.88","low":"3809.6","close":"3827.2","volume":"886085.01","vol_ccy":"88608.501","vol_ccy_quote":"338906645.22287","confirm":1},{"ts":1761883200000,"open":"3827.2","high":"3874.2","low":"3824.5","close":"3860.25","volume":"1974856.94","vol_ccy":"197485.694","vol_ccy_quote":"761831242.25541","confirm":1},{"ts":1761886800000,"open":"3860.25","high":"3862.1","low":"3843","close":"3848.1","volume":"802043.27","vol_ccy":"80204.327","vol_ccy_quote":"308909061.73529","confirm":1},{"ts":1761890400000,"open":"3848.09","high":"3850.3","low":"3820.04","close":"3828.99","volume":"1137645.96","vol_ccy":"113764.596","vol_ccy_quote":"435985757.79743","confirm":1},{"ts":1761894000000,"open":"3828.99","high":"3839.47","low":"3818.48","close":"3829.3","volume":"937795.5","vol_ccy":"93779.55","vol_ccy_quote":"359123242.9779","confirm":1},{"ts":1761897600000,"open":"3829.3","high":"3852.9","low":"3816.32","close":"3850.14","volume":"977625.19","vol_ccy":"97762.519","vol_ccy_quote":"374910630.46021","confirm":1},{"ts":1761901200000,"open":"3850.13","high":"3862.73","low":"3837.64","close":"3843.47","volume":"822942.66","vol_ccy":"82294.266","vol_ccy_quote":"316653021.63743","confirm":1},{"ts":1761904800000,"open":"3843.48","high":"3852.85","low":"3830.77","close":"3833.64","volume":"522181.16","vol_ccy":"52218.116","vol_ccy_quote":"200646060.20621","confirm":1},{"ts":1761908400000,"open":"3833.65","high":"3884.64","low":"3825.03","close":"3872.26","volume":"1540120.21","vol_ccy":"154012.021","vol_ccy_quote":"594057381.60314","confirm":1},{"ts":1761912000000,"open":"3872.27","high":"3887.66","low":"3831.54","close":"3834.47","volume":"1958205.43","vol_ccy":"195820.543","vol_ccy_quote":"755677083.83011","confirm":1},{"ts":1761915600000,"open":"3834.46","high":"3873.47","low":"3828","close":"3857.21","volume":"1647270.05","vol_ccy":"164727.005","vol_ccy_quote":"633795395.87121","confirm":1},{"ts":1761919200000,"open":"3857.22","high":"3873.33","low":"3836.15","close":"3865.8","volume":"1693414.77","vol_ccy":"169341.477","vol_ccy_quote":"653078125.4977","confirm":1},{"ts":1761922800000,"open":"3865.8","high":"3880.55","low":"3850.01","close":"3857.57","volume":"1560388.87","vol_ccy":"156038.887","vol_ccy_quote":"603089612.34502","confirm":1},{"ts":1761926400000,"open":"3857.55","high":"3865.87","low":"3812.3","close":"3820.63","volume":"2096782.1","vol_ccy":"209678.21","vol_ccy_quote":"804646204.91516","confirm":1},{"ts":1761930000000,"open":"3820.63","high":"3832.9","low":"3801","close":"3826.23","volume":"1778070.66","vol_ccy":"177807.066","vol_ccy_quote":"678791786.31314","confirm":1},{"ts":1761933600000,"open":"3826.24","high":"3867.69","low":"3807","close":"3850.71","volume":"1981718.62","vol_ccy":"198171.862","vol_ccy_quote":"760940943.18594","confirm":1},{"ts":1761937200000,"open":"3850.71","high":"3905","low":"3835","close":"3884.52","volume":"2023239.19","vol_ccy":"202323.919","vol_ccy_quote":"784612762.78449","confirm":1},{"ts":1761940800000,"open":"3884.52","high":"3892.28","low":"3853","close":"3858.33","volume":"919039.22","vol_ccy":"91903.922","vol_ccy_quote":"356047580.74677","confirm":1},{"ts":1761944400000,"open":"3858.33","high":"3864.19","low":"3837.81","close":"3859.5","volume":"559755.8","vol_ccy":"55975.58","vol_ccy_quote":"215567311.71159","confirm":1},{"ts":1761948000000,"open":"3859.49","high":"3864.79","low":"3849","close":"3853.22","volume":"254755.48","vol_ccy":"25475.548","vol_ccy_quote":"98277031.79276","confirm":1},{"ts":1761951600000,"open":"3853.22","high":"3856.62","low":"3844.87","close":"3845.8","volume":"274780.85","vol_ccy":"27478.085","vol_ccy_quote":"105836846.65393","confirm":1},{"ts":1761955200000,"open":"3845.8","high":"3847.65","low":"3827","close":"3845.64","volume":"541439.71","vol_ccy":"54143.971","vol_ccy_quote":"207818693.18519","confirm":1},{"ts":1761958800000,"open":"3845.63","high":"3858.95","low":"3840.39","close":"3842.15","volume":"376066.26","vol_ccy":"37606.626","vol_ccy_quote":"144713926.13896","confirm":1},{"ts":1761962400000,"open":"3842.15","high":"3853","low":"3834.01","close":"3850.11","volume":"314664.73","vol_ccy":"31466.473","vol_ccy_quote":"120921478.43399","confirm":1},{"ts":1761966000000,"open":"3850.11","high":"3862.6","low":"3848.78","close":"3859.25","volume":"409698.02","vol_ccy":"40969.802","vol_ccy_quote":"157943285.83252","confirm":1},{"ts":1761969600000,"open":"3859.24","high":"3866.91","low":"3852.15","close":"3864.01","volume":"478788.11","vol_ccy":"47878.811","vol_ccy_quote":"184897470.47073","confirm":1},{"ts":1761973200000,"open":"3864.01","high":"3865.36","low":"3851.15","close":"3853.21","volume":"346720.44","vol_ccy":"34672.044","vol_ccy_quote":"133799212.38986","confirm":1},{"ts":1761976800000,"open":"3853.21","high":"3858.88","low":"3850.73","close":"3856.74","volume":"288689.76","vol_ccy":"28868.976","vol_ccy_quote":"111255713.22829","confirm":1},{"ts":1761980400000,"open":"3856.74","high":"3865.59","low":"3854.08","close":"3858.66","volume":"259798.5","vol_ccy":"25979.85","vol_ccy_quote":"100295242.26799","confirm":1},{"ts":1761984000000,"open":"3858.66","high":"3881.74","low":"3858","close":"3879.69","volume":"576020.43","vol_ccy":"57602.043","vol_ccy_quote":"222871416.44539","confirm":1},{"ts":1761987600000,"open":"3879.69","high":"3880.55","low":"3868.93","close":"3873.15","volume":"424107.42","vol_ccy":"42410.742","vol_ccy_quote":"164318901.13343","confirm":1},{"ts":1761991200000,"open":"3873.14","high":"3879.88","low":"3869.67","close":"3874.79","volume":"252954.14","vol_ccy":"25295.414","vol_ccy_quote":"97990731.97587","confirm":1},{"ts":1761994800000,"open":"3874.78","high":"3879.83","low":"3866.66","close":"3875.87","volume":"305492.63","vol_ccy":"30549.263","vol_ccy_quote":"118328445.36127","confirm":1},{"ts":1761998400000,"open":"3875.87","high":"3879","low":"3873.08","close":"3874.28","volume":"236300.3","vol_ccy":"23630.03","vol_ccy_quote":"91603292.38108","confirm":1},{"ts":1762002000000,"open":"3874.27","high":"3877.54","low":"3855.01","close":"3868.42","volume":"578139.92","vol_ccy":"57813.992","vol_ccy_quote":"223459137.59888","confirm":1},{"ts":1762005600000,"open":"3868.42","high":"3873.33","low":"3856.45","close":"3870.87","volume":"542018.82","vol_ccy":"54201.882","vol_ccy_quote":"209502939.54182","confirm":1},{"ts":1762009200000,"open":"3870.87","high":"3903.22","low":"3869.02","close":"3892.47","volume":"1462378.12","vol_ccy":"146237.812","vol_ccy_quote":"568740043.88815","confirm":1},{"ts":1762012800000,"open":"3892.47","high":"3909.01","low":"3883.5","close":"3890","volume":"833228.31","vol_ccy":"83322.831","vol_ccy_quote":"324563243.58798","confirm":1},{"ts":1762016400000,"open":"3890","high":"3891.86","low":"3860.64","close":"3864.12","volume":"915845.37","vol_ccy":"91584.537","vol_ccy_quote":"354684442.08299","confirm":1},{"ts":1762020000000,"open":"3864.13","high":"3879.07","low":"3862.31","close":"3878.17","volume":"362331.73","vol_ccy":"36233.173","vol_ccy_quote":"140267108.87207","confirm":1},{"ts":1762023600000,"open":"3878.17","high":"3879.12","low":"3869.19","close":"3878.43","volume":"186347.93","vol_ccy":"18634.793","vol_ccy_quote":"72216461.62709","confirm":1},{"ts":1762027200000,"open":"3878.43","high":"3890","low":"3876.79","close":"3879.49","volume":"336950.66","vol_ccy":"33695.066","vol_ccy_quote":"130848224.59857","confirm":1},{"ts":1762030800000,"open":"3879.5","high":"3882.81","low":"3865.56","close":"3865.58","volume":"159915.45","vol_ccy":"15991.545","vol_ccy_quote":"61982099.99327","confirm":1},{"ts":1762034400000,"open":"3865.58","high":"3873.94","low":"3862.14","close":"3872.56","volume":"264612.8","vol_ccy":"26461.28","vol_ccy_quote":"102354947.58012","confirm":1},{"ts":1762038000000,"open":"3872.56","high":"3875","low":"3866.8","close":"3871.9","volume":"142946.04","vol_ccy":"14294.604","vol_ccy_quote":"55339785.00766","confirm":1},{"ts":1762041600000,"open":"3871.89","high":"3872.33","low":"3860.21","close":"3864.48","volume":"324711.35","vol_ccy":"32471.135","vol_ccy_quote":"125520255.25324","confirm":1},{"ts":1762045200000,"open":"3864.48","high":"3874.82","low":"3860.08","close":"3869.89","volume":"287376.6","vol_ccy":"28737.66","vol_ccy_quote":"111152949.24822","confirm":1},{"ts":1762048800000,"open":"3869.88","high":"3885.92","low":"3866.5","close":"3878.35","volume":"386019.76","vol_ccy":"38601.976","vol_ccy_quote":"149677854.91191","confirm":1},{"ts":1762052400000,"open":"3878.35","high":"3883","low":"3875.51","close":"3878.33","volume":"181563","vol_ccy":"18156.3","vol_ccy_quote":"70425209.95088","confirm":1},{"ts":1762056000000,"open":"3878.33","high":"3913.1","low":"3873.85","close":"3906.22","volume":"1060076.39","vol_ccy":"106007.639","vol_ccy_quote":"413052667.14256","confirm":1},{"ts":1762059600000,"open":"3906.25","high":"3907.35","low":"3892.28","close":"3900.89","volume":"535755.72","vol_ccy":"53575.572","vol_ccy_quote":"208906243.70112","confirm":1},{"ts":1762063200000,"open":"3900.83","high":"3906","low":"3889.21","close":"3900.01","volume":"336723.2","vol_ccy":"33672.32","vol_ccy_quote":"131221240.6646","confirm":1},{"ts":1762066800000,"open":"3900","high":"3917.35","low":"3890.07","close":"3904.41","volume":"712126.65","vol_ccy":"71212.665","vol_ccy_quote":"278020880.58644","confirm":1},{"ts":1762070400000,"open":"3904.41","high":"3909","low":"3891","close":"3893.04","volume":"445009.28","vol_ccy":"44500.928","vol_ccy_quote":"173487150.7267","confirm":1},{"ts":1762074000000,"open":"3893.04","high":"3902.53","low":"3866","close":"3871.01","volume":"1251180.95","vol_ccy":"125118.095","vol_ccy_quote":"485508020.70657","confirm":1},{"ts":1762077600000,"open":"3871.01","high":"3875.19","low":"3849.25","close":"3861.81","volume":"1296719.22","vol_ccy":"129671.922","vol_ccy_quote":"500523992.47768","confirm":1},{"ts":1762081200000,"open":"3861.8","high":"3895","low":"3860.76","close":"3888.49","volume":"1221974.44","vol_ccy":"122197.444","vol_ccy_quote":"474314034.25203","confirm":1},{"ts":1762084800000,"open":"3888.49","high":"3892.87","low":"3866.87","close":"3875.5","volume":"782986.84","vol_ccy":"78298.684","vol_ccy_quote":"303749028.97852","confirm":1},{"ts":1762088400000,"open":"3875.51","high":"3875.8","low":"3852.4","close":"3866.34","volume":"924104.27","vol_ccy":"92410.427","vol_ccy_quote":"356991660.94276","confirm":1},{"ts":1762092000000,"open":"3866.34","high":"3871.86","low":"3836.04","close":"3851.25","volume":"1495065.71","vol_ccy":"149506.571","vol_ccy_quote":"575535466.2627","confirm":1},{"ts":1762095600000,"open":"3851.26","high":"3870.88","low":"3844.3","close":"3851.54","volume":"862426.81","vol_ccy":"86242.681","vol_ccy_quote":"332783464.49696","confirm":1},{"ts":1762099200000,"open":"3851.54","high":"3864.11","low":"3838.2","close":"3862.69","volume":"864065.37","vol_ccy":"86406.537","vol_ccy_quote":"332813282.79899","confirm":1},{"ts":1762102800000,"open":"3862.7","high":"3863","low":"3847.91","close":"3857.75","volume":"320281.09","vol_ccy":"32028.109","vol_ccy_quote":"123510344.53158","confirm":1},{"ts":1762106400000,"open":"3857.75","high":"3866.46","low":"3853.36","close":"3861.98","volume":"229616.09","vol_ccy":"22961.609","vol_ccy_quote":"88651756.51443","confirm":1},{"ts":1762110000000,"open":"3861.98","high":"3862.56","low":"3841.03","close":"3854.41","volume":"487767.63","vol_ccy":"48776.763","vol_ccy_quote":"187826115.49002","confirm":1},{"ts":1762113600000,"open":"3854.41","high":"3858.51","low":"3845.79","close":"3857.03","volume":"256468.85","vol_ccy":"25646.885","vol_ccy_quote":"98823120.88042","confirm":1},{"ts":1762117200000,"open":"3857.03","high":"3867.73","low":"3848.31","close":"3859.47","volume":"329377.35","vol_ccy":"32937.735","vol_ccy_quote":"127094753.71181","confirm":1},{"ts":1762120800000,"open":"3859.48","high":"3862.01","low":"3841.69","close":"3853.33","volume":"345698.74","vol_ccy":"34569.874","vol_ccy_quote":"133157803.63507","confirm":1},{"ts":1762124400000,"open":"3853.33","high":"3914.4","low":"3853.33","close":"3904.4","volume":"1613232.7","vol_ccy":"161323.27","vol_ccy_quote":"627416891.18375","confirm":1},{"ts":1762128000000,"open":"3904.39","high":"3913.27","low":"3860","close":"3862.76","volume":"1459099.93","vol_ccy":"145909.993","vol_ccy_quote":"567621485.8907","confirm":1},{"ts":1762131600000,"open":"3862.77","high":"3862.77","low":"3826.1","close":"3835.56","volume":"1849525.13","vol_ccy":"184952.513","vol_ccy_quote":"711214931.96602","confirm":1},{"ts":1762135200000,"open":"3835.56","high":"3840.96","low":"3783.79","close":"3797.84","volume":"2679516.16","vol_ccy":"267951.616","vol_ccy_quote":"1020359286.74325","confirm":1},{"ts":1762138800000,"open":"3797.84","high":"3805.67","low":"3725.03","close":"3735.06","volume":"3570377.76","vol_ccy":"357037.776","vol_ccy_quote":"1340645016.73814","confirm":1},{"ts":1762142400000,"open":"3735.06","high":"3747.97","low":"3713.4","close":"3744.62","volume":"1685037.32","vol_ccy":"168503.732","vol_ccy_quote":"628620710.84827","confirm":1},{"ts":1762146000000,"open":"3744.61","high":"3765","low":"3725.61","close":"3730.34","volume":"1364127.54","vol_ccy":"136412.754","vol_ccy_quote":"510903979.39653","confirm":1},{"ts":1762149600000,"open":"3730.34","high":"3739.88","low":"3681","close":"3716.89","volume":"2798844.89","vol_ccy":"279884.489","vol_ccy_quote":"1038092658.67269","confirm":1},{"ts":1762153200000,"open":"3716.88","high":"3735","low":"3696.4","close":"3712.29","volume":"1809236.96","vol_ccy":"180923.696","vol_ccy_quote":"672487503.3574","confirm":1},{"ts":1762156800000,"open":"3712.29","high":"3719.73","low":"3683.58","close":"3715.14","volume":"1813712.31","vol_ccy":"181371.231","vol_ccy_quote":"671541718.08201","confirm":1},{"ts":1762160400000,"open":"3715.14","high":"3739.99","low":"3694.57","close":"3702.02","volume":"1624536.22","vol_ccy":"162453.622","vol_ccy_quote":"604039108.70978","confirm":1},{"ts":1762164000000,"open":"3702.02","high":"3717.75","low":"3656.42","close":"3674.29","volume":"2054543.94","vol_ccy":"205454.394","vol_ccy_quote":"757318530.34693","confirm":1},{"ts":1762167600000,"open":"3674.29","high":"3722.61","low":"3670.64","close":"3709.58","volume":"2046690.43","vol_ccy":"204669.043","vol_ccy_quote":"757110996.88678","confirm":1},{"ts":1762171200000,"open":"3709.58","high":"3728.24","low":"3701.61","close":"3707.41","volume":"1067417.07","vol_ccy":"106741.707","vol_ccy_quote":"396812347.61665","confirm":1},{"ts":1762174800000,"open":"3707.41","high":"3727.08","low":"3690","close":"3717.92","volume":"1311778.97","vol_ccy":"131177.897","vol_ccy_quote":"486542075.74412","confirm":1},{"ts":1762178400000,"open":"3717.92","high":"3746.95","low":"3702.57","close":"3732.25","volume":"1856631.62","vol_ccy":"185663.162","vol_ccy_quote":"691471248.4658","confirm":1},{"ts":1762182000000,"open":"3732.25","high":"3737.04","low":"3580.02","close":"3587.31","volume":"7945981.93","vol_ccy":"794598.193","vol_ccy_quote":"2884697163.94211","confirm":1},{"ts":1762185600000,"open":"3587.3","high":"3624.93","low":"3560.01","close":"3617.06","volume":"4010740.36","vol_ccy":"401074.036","vol_ccy_quote":"1442180192.04188","confirm":1},{"ts":1762189200000,"open":"3617.06","high":"3681.12","low":"3610","close":"3664.41","volume":"2933576.25","vol_ccy":"293357.625","vol_ccy_quote":"1070855054.86338","confirm":1},{"ts":1762192800000,"open":"3664.4","high":"3671","low":"3628.01","close":"3630.12","volume":"1168267.69","vol_ccy":"116826.769","vol_ccy_quote":"426252003.20382","confirm":1},{"ts":1762196400000,"open":"3630.12","high":"3647.81","low":"3618.03","close":"3629.56","volume":"1237637.37","vol_ccy":"123763.737","vol_ccy_quote":"449305486.678","confirm":1},{"ts":1762200000000,"open":"3629.57","high":"3635.11","low":"3560.1","close":"3586.67","volume":"1985071.08","vol_ccy":"198507.108","vol_ccy_quote":"714056420.9918","confirm":1},{"ts":1762203600000,"open":"3586.67","high":"3613.41","low":"3554.06","close":"3600.07","volume":"1497584.03","vol_ccy":"149758.403","vol_ccy_quote":"537334190.5402","confirm":1},{"ts":1762207200000,"open":"3600.07","high":"3602.49","low":"3557.15","close":"3588.3","volume":"900547.64","vol_ccy":"90054.764","vol_ccy_quote":"322708541.04639","confirm":1},{"ts":1762210800000,"open":"3588.31","high":"3605.99","low":"3563.95","close":"3601.85","volume":"738905.84","vol_ccy":"73890.584","vol_ccy_quote":"265133260.12464","confirm":1},{"ts":1762214400000,"open":"3601.85","high":"3634.5","low":"3565","close":"3616.04","volume":"1527359.28","vol_ccy":"152735.928","vol_ccy_quote":"550553787.73498","confirm":1},{"ts":1762218000000,"open":"3616.04","high":"3652.97","low":"3605","close":"3642.16","volume":"1096126.73","vol_ccy":"109612.673","vol_ccy_quote":"398323160.50498","confirm":1},{"ts":1762221600000,"open":"3642.17","high":"3647.18","low":"3616.27","close":"3623.89","volume":"768632.35","vol_ccy":"76863.235","vol_ccy_quote":"279228055.51567","confirm":1},{"ts":1762225200000,"open":"3623.89","high":"3649.84","low":"3618.79","close":"3640","volume":"768786.27","vol_ccy":"76878.627","vol_ccy_quote":"279799503.70604","confirm":1},{"ts":1762228800000,"open":"3640.01","high":"3646","low":"3619.3","close":"3623.37","volume":"670963.39","vol_ccy":"67096.339","vol_ccy_quote":"243691723.18256","confirm":1},{"ts":1762232400000,"open":"3623.37","high":"3630.31","low":"3482","close":"3490.6","volume":"5569836.26","vol_ccy":"556983.626","vol_ccy_quote":"1970697605.16356","confirm":1},{"ts":1762236000000,"open":"3490.61","high":"3558.9","low":"3476.66","close":"3510.13","volume":"3850676.58","vol_ccy":"385067.658","vol_ccy_quote":"1354400197.74526","confirm":1},{"ts":1762239600000,"open":"3510.14","high":"3520.19","low":"3472","close":"3492.7","volume":"2626072.66","vol_ccy":"262607.266","vol_ccy_quote":"917042250.32859","confirm":1},{"ts":1762243200000,"open":"3492.7","high":"3514.01","low":"3459","close":"3494.57","volume":"2551394.3","vol_ccy":"255139.43","vol_ccy_quote":"889286847.10236","confirm":1},{"ts":1762246800000,"open":"3494.57","high":"3501.82","low":"3474.15","close":"3490.89","volume":"1124368.05","vol_ccy":"112436.805","vol_ccy_quote":"392223908.67508","confirm":1},{"ts":1762250400000,"open":"3490.88","high":"3501.34","low":"3470.42","close":"3484.04","volume":"1194361.23","vol_ccy":"119436.123","vol_ccy_quote":"416137129.56974","confirm":1},{"ts":1762254000000,"open":"3484.04","high":"3532.93","low":"3481.78","close":"3527.33","volume":"1716280.78","vol_ccy":"171628.078","vol_ccy_quote":"602412048.85855","confirm":1},{"ts":1762257600000,"open":"3527.33","high":"3530.63","low":"3492.89","close":"3509.44","volume":"1339488.04","vol_ccy":"133948.804","vol_ccy_quote":"470216184.17626","confirm":1},{"ts":1762261200000,"open":"3509.44","high":"3522","low":"3490.56","close":"3505.59","volume":"1101972.74","vol_ccy":"110197.274","vol_ccy_quote":"386661381.62954","confirm":1},{"ts":1762264800000,"open":"3505.58","high":"3562.57","low":"3471.07","close":"3553.88","volume":"3541497.1","vol_ccy":"354149.71","vol_ccy_quote":"1245318724.68153","confirm":1},{"ts":1762268400000,"open":"3553.87","high":"3586.04","low":"3492.37","close":"3506.39","volume":"4227349.64","vol_ccy":"422734.964","vol_ccy_quote":"1499736630.2657","confirm":1},{"ts":1762272000000,"open":"3506.39","high":"3519.5","low":"3423.2","close":"3428.47","volume":"4128654.35","vol_ccy":"412865.435","vol_ccy_quote":"1430243574.04945","confirm":1},{"ts":1762275600000,"open":"3428.47","high":"3428.61","low":"3360.8","close":"3371.74","volume":"5897972.37","vol_ccy":"589797.237","vol_ccy_quote":"2000845563.52933","confirm":1},{"ts":1762279200000,"open":"3371.73","high":"3373.55","low":"3253.26","close":"3301.01","volume":"8238057.42","vol_ccy":"823805.742","vol_ccy_quote":"2725231655.64023","confirm":1},{"ts":1762282800000,"open":"3301.01","high":"3315","low":"3222.86","close":"3229.12","volume":"3217413","vol_ccy":"321741.3","vol_ccy_quote":"1053218724.37394","confirm":1},{"ts":1762286400000,"open":"3229.11","high":"3251.75","low":"3121.89","close":"3211.64","volume":"7182338.1","vol_ccy":"718233.81","vol_ccy_quote":"2285719639.20694","confirm":1},{"ts":1762290000000,"open":"3211.65","high":"3217.4","low":"3054","close":"3213.06","volume":"6242970.15","vol_ccy":"624297.015","vol_ccy_quote":"1959553790.5466","confirm":1},{"ts":1762293600000,"open":"3213.12","high":"3288","low":"3196.08","close":"3245.65","volume":"4130403.28","vol_ccy":"413040.328","vol_ccy_quote":"1341445340.02136","confirm":1},{"ts":1762297200000,"open":"3245.65","high":"3304.67","low":"3240.37","close":"3285.24","volume":"2610205.78","vol_ccy":"261020.578","vol_ccy_quote":"855227783.25127","confirm":1},{"ts":1762300800000,"open":"3285.23","high":"3299.99","low":"3227.01","close":"3238.74","volume":"1903567.17","vol_ccy":"190356.717","vol_ccy_quote":"619736819.16515","confirm":1},{"ts":1762304400000,"open":"3238.75","high":"3253.49","low":"3164.22","close":"3241.97","volume":"4363096","vol_ccy":"436309.6","vol_ccy_quote":"1396904084.4538","confirm":1},{"ts":1762308000000,"open":"3241.97","high":"3325.09","low":"3241.55","close":"3323.03","volume":"3092566.87","vol_ccy":"309256.687","vol_ccy_quote":"1014628339.82779","confirm":1},{"ts":1762311600000,"open":"3323.03","high":"3347.92","low":"3303.56","close":"3332.99","volume":"1869994.49","vol_ccy":"186999.449","vol_ccy_quote":"622171692.79115","confirm":1},{"ts":1762315200000,"open":"3332.99","high":"3343.64","low":"3311.63","close":"3327.6","volume":"1454175.35","vol_ccy":"145417.535","vol_ccy_quote":"483773582.45166","confirm":1},{"ts":1762318800000,"open":"3327.6","high":"3355","low":"3322.38","close":"3324.06","volume":"1025762.26","vol_ccy":"102576.226","vol_ccy_quote":"342169191.62272","confirm":1},{"ts":1762322400000,"open":"3324.06","high":"3340.35","low":"3308.98","close":"3335.44","volume":"1196625.07","vol_ccy":"119662.507","vol_ccy_quote":"397665970.09381","confirm":1},{"ts":1762326000000,"open":"3335.43","high":"3340.63","low":"3300.51","close":"3329.19","volume":"1056823.83","vol_ccy":"105682.383","vol_ccy_quote":"351185712.1364","confirm":1},{"ts":1762329600000,"open":"3329.19","high":"3329.2","low":"3280.33","close":"3299.47","volume":"1895631.39","vol_ccy":"189563.139","vol_ccy_quote":"625628858.02647","confirm":1},{"ts":1762333200000,"open":"3299.47","high":"3321.3","low":"3292.19","close":"3306.15","volume":"962730.31","vol_ccy":"96273.031","vol_ccy_quote":"318237229.32571","confirm":1},{"ts":1762336800000,"open":"3306.16","high":"3306.77","low":"3270.54","close":"3275.05","volume":"1191132.03","vol_ccy":"119113.203","vol_ccy_quote":"391637156.28286","confirm":1},{"ts":1762340400000,"open":"3275.06","high":"3323.99","low":"3274","close":"3321.04","volume":"1382201.42","vol_ccy":"138220.142","vol_ccy_quote":"456480751.04179","confirm":1},{"ts":1762344000000,"open":"3321.04","high":"3358","low":"3310.9","close":"3342.99","volume":"1795838.68","vol_ccy":"179583.868","vol_ccy_quote":"599246622.63358","confirm":1},{"ts":1762347600000,"open":"3342.98","high":"3373.99","low":"3321.91","close":"3358.2","volume":"2344357.28","vol_ccy":"234435.728","vol_ccy_quote":"784722354.86575","confirm":1},{"ts":1762351200000,"open":"3358.2","high":"3369.96","low":"3316.27","close":"3346.83","volume":"2675431.7","vol_ccy":"267543.17","vol_ccy_quote":"894053240.09153","confirm":1},{"ts":1762354800000,"open":"3346.88","high":"3396.8","low":"3332","close":"3395.61","volume":"2637581.94","vol_ccy":"263758.194","vol_ccy_quote":"888637187.8112","confirm":1},{"ts":1762358400000,"open":"3395.61","high":"3438.6","low":"3367.83","close":"3435.02","volume":"3576311.92","vol_ccy":"357631.192","vol_ccy_quote":"1216546380.41596","confirm":1},{"ts":1762362000000,"open":"3435.02","high":"3445.3","low":"3415.31","close":"3433.04","volume":"1873155.58","vol_ccy":"187315.558","vol_ccy_quote":"642366482.90305","confirm":1},{"ts":1762365600000,"open":"3433.04","high":"3478","low":"3426.6","close":"3459","volume":"1853574.73","vol_ccy":"185357.473","vol_ccy_quote":"640103628.62642","confirm":1},{"ts":1762369200000,"open":"3459","high":"3469.81","low":"3442.89","close":"3452.33","volume":"1134443.56","vol_ccy":"113444.356","vol_ccy_quote":"392057598.63479","confirm":1},{"ts":1762372800000,"open":"3452.33","high":"3479","low":"3438.39","close":"3448.35","volume":"1186784.32","vol_ccy":"118678.432","vol_ccy_quote":"410515574.5784","confirm":1},{"ts":1762376400000,"open":"3448.34","high":"3448.51","low":"3425.99","close":"3439.29","volume":"1151291.59","vol_ccy":"115129.159","vol_ccy_quote":"395743064.71585","confirm":1},{"ts":1762380000000,"open":"3439.3","high":"3442.82","low":"3412.22","close":"3422.58","volume":"796510.43","vol_ccy":"79651.043","vol_ccy_quote":"272661161.7527","confirm":1},{"ts":1762383600000,"open":"3422.58","high":"3434.01","low":"3413.53","close":"3422.52","volume":"642254.83","vol_ccy":"64225.483","vol_ccy_quote":"219998529.76564","confirm":1},{"ts":1762387200000,"open":"3422.51","high":"3422.51","low":"3390.88","close":"3405.49","volume":"1145156.31","vol_ccy":"114515.631","vol_ccy_quote":"389706789.33577","confirm":1},{"ts":1762390800000,"open":"3405.49","high":"3409.68","low":"3372.3","close":"3403.45","volume":"1391825.64","vol_ccy":"139182.564","vol_ccy_quote":"471865042.45374","confirm":1},{"ts":1762394400000,"open":"3403.44","high":"3428.77","low":"3390","close":"3419.77","volume":"1368002.1","vol_ccy":"136800.21","vol_ccy_quote":"466362666.08286","confirm":1},{"ts":1762398000000,"open":"3419.78","high":"3449.59","low":"3419","close":"3430.94","volume":"1158156.97","vol_ccy":"115815.697","vol_ccy_quote":"397897759.89999","confirm":1},{"ts":1762401600000,"open":"3430.94","high":"3454.93","low":"3427.07","close":"3450.46","volume":"878337.72","vol_ccy":"87833.772","vol_ccy_quote":"302268444.56856","confirm":1},{"ts":1762405200000,"open":"3450.45","high":"3450.52","low":"3377","close":"3386.44","volume":"2063535.15","vol_ccy":"206353.515","vol_ccy_quote":"703286023.96647","confirm":1},{"ts":1762408800000,"open":"3386.45","high":"3401.19","low":"3376.21","close":"3383.45","volume":"1242264.53","vol_ccy":"124226.453","vol_ccy_quote":"421099772.47666","confirm":1},{"ts":1762412400000,"open":"3383.45","high":"3394","low":"3360.42","close":"3379.13","volume":"1755737.27","vol_ccy":"175573.727","vol_ccy_quote":"592671768.11108","confirm":1},{"ts":1762416000000,"open":"3379.12","high":"3393.99","low":"3370.85","close":"3383.66","volume":"952353.44","vol_ccy":"95235.344","vol_ccy_quote":"322052946.80368","confirm":1},{"ts":1762419600000,"open":"3383.66","high":"3393.11","low":"3373.19","close":"3381.14","volume":"860908.26","vol_ccy":"86090.826","vol_ccy_quote":"291384458.69577","confirm":1},{"ts":1762423200000,"open":"3381.15","high":"3413.94","low":"3364.79","close":"3391.84","volume":"1655576.21","vol_ccy":"165557.621","vol_ccy_quote":"561455008.5771","confirm":1},{"ts":1762426800000,"open":"3391.84","high":"3406.31","low":"3378.96","close":"3398","volume":"887527.71","vol_ccy":"88752.771","vol_ccy_quote":"301232568.89645","confirm":1},{"ts":1762430400000,"open":"3397.99","high":"3403.18","low":"3340.59","close":"3348.01","volume":"2067335.85","vol_ccy":"206733.585","vol_ccy_quote":"695691643.36225","confirm":1},{"ts":1762434000000,"open":"3348.01","high":"3402.56","low":"3348","close":"3389.31","volume":"1699990.83","vol_ccy":"169999.083","vol_ccy_quote":"574646679.81458","confirm":1},{"ts":1762437600000,"open":"3389.3","high":"3398.81","low":"3316","close":"3327.52","volume":"3506208.66","vol_ccy":"350620.866","vol_ccy_quote":"1173373454.61734","confirm":1},{"ts":1762441200000,"open":"3327.51","high":"3364.7","low":"3276.02","close":"3298.64","volume":"4547516.66","vol_ccy":"454751.666","vol_ccy_quote":"1508779478.64553","confirm":1},{"ts":1762444800000,"open":"3298.64","high":"3321","low":"3243.2","close":"3275.1","volume":"3554762.99","vol_ccy":"355476.299","vol_ccy_quote":"1165571072.69381","confirm":1},{"ts":1762448400000,"open":"3275.1","high":"3338.88","low":"3268","close":"3327.26","volume":"2850630.21","vol_ccy":"285063.021","vol_ccy_quote":"941391557.02249","confirm":1},{"ts":1762452000000,"open":"3327.25","high":"3350.99","low":"3292.18","close":"3326.54","volume":"2021816.55","vol_ccy":"202181.655","vol_ccy_quote":"671547531.31668","confirm":1},{"ts":1762455600000,"open":"3326.55","high":"3341.73","low":"3308.14","close":"3324.14","volume":"1155024.22","vol_ccy":"115502.422","vol_ccy_quote":"384389950.72858","confirm":1},{"ts":1762459200000,"open":"3324.15","high":"3335.29","low":"3285.5","close":"3305.16","volume":"1157055.33","vol_ccy":"115705.533","vol_ccy_quote":"382531590.77635","confirm":1},{"ts":1762462800000,"open":"3305.15","high":"3334.4","low":"3290.49","close":"3324.7","volume":"835609.61","vol_ccy":"83560.961","vol_ccy_quote":"276688169.44206","confirm":1},{"ts":1762466400000,"open":"3324.7","high":"3328.73","low":"3294","close":"3317.38","volume":"548219.77","vol_ccy":"54821.977","vol_ccy_quote":"181557505.04914","confirm":1},{"ts":1762470000000,"open":"3317.37","high":"3317.57","low":"3288.41","close":"3313.98","volume":"756346.16","vol_ccy":"75634.616","vol_ccy_quote":"249779741.5303","confirm":1},{"ts":1762473600000,"open":"3313.98","high":"3331.16","low":"3292","close":"3323.21","volume":"1222452.94","vol_ccy":"122245.294","vol_ccy_quote":"405332597.64405","confirm":1},{"ts":1762477200000,"open":"3323.22","high":"3328.99","low":"3272.01","close":"3322.79","volume":"1813630.13","vol_ccy":"181363.013","vol_ccy_quote":"598893176.39194","confirm":1},{"ts":1762480800000,"open":"3322.8","high":"3352.88","low":"3302.41","close":"3345.62","volume":"1448133.82","vol_ccy":"144813.382","vol_ccy_quote":"481432499.8625","confirm":1},{"ts":1762484400000,"open":"3345.63","high":"3364.14","low":"3340.73","close":"3343","volume":"1214552.98","vol_ccy":"121455.298","vol_ccy_quote":"407215486.73456","confirm":1},{"ts":1762488000000,"open":"3343.01","high":"3346.59","low":"3317.51","close":"3337.09","volume":"1023240.13","vol_ccy":"102324.013","vol_ccy_quote":"341009754.54319","confirm":1},{"ts":1762491600000,"open":"3337.08","high":"3369","low":"3336.03","close":"3365.8","volume":"1268514.7","vol_ccy":"126851.47","vol_ccy_quote":"425814206.44426","confirm":1},{"ts":1762495200000,"open":"3365.8","high":"3368.3","low":"3345.53","close":"3346.24","volume":"652506.41","vol_ccy":"65250.641","vol_ccy_quote":"219025329.58142","confirm":1},{"ts":1762498800000,"open":"3346.25","high":"3363.3","low":"3332.48","close":"3356.14","volume":"986906.63","vol_ccy":"98690.663","vol_ccy_quote":"330403348.91127","confirm":1},{"ts":1762502400000,"open":"3356.14","high":"3359","low":"3332.2","close":"3340.03","volume":"691907.42","vol_ccy":"69190.742","vol_ccy_quote":"231346465.06279","confirm":1},{"ts":1762506000000,"open":"3340.03","high":"3340.6","low":"3288.02","close":"3299.71","volume":"1790123.4","vol_ccy":"179012.34","vol_ccy_quote":"592104697.7407","confirm":1},{"ts":1762509600000,"open":"3299.71","high":"3308.93","low":"3270.01","close":"3278.95","volume":"1748656.89","vol_ccy":"174865.689","vol_ccy_quote":"574313493.85513","confirm":1},{"ts":1762513200000,"open":"3278.94","high":"3278.95","low":"3223.09","close":"3258.39","volume":"3559697.42","vol_ccy":"355969.742","vol_ccy_quote":"1156178002.83867","confirm":1},{"ts":1762516800000,"open":"3258.4","high":"3272.74","low":"3195.15","close":"3221.09","volume":"3225676.62","vol_ccy":"322567.662","vol_ccy_quote":"1040155300.84092","confirm":1},{"ts":1762520400000,"open":"3221.1","high":"3248.76","low":"3212.61","close":"3239.54","volume":"1859755.12","vol_ccy":"185975.512","vol_ccy_quote":"601457968.42332","confirm":1},{"ts":1762524000000,"open":"3239.54","high":"3297.74","low":"3191.75","close":"3286.23","volume":"4285734.72","vol_ccy":"428573.472","vol_ccy_quote":"1390812825.74193","confirm":1},{"ts":1762527600000,"open":"3286.24","high":"3316.59","low":"3260.18","close":"3295.33","volume":"3430430.69","vol_ccy":"343043.069","vol_ccy_quote":"1130448833.34848","confirm":1},{"ts":1762531200000,"open":"3295.34","high":"3332.36","low":"3271.5","close":"3307.04","volume":"2315157.08","vol_ccy":"231515.708","vol_ccy_quote":"765543509.40215","confirm":1},{"ts":1762534800000,"open":"3307.05","high":"3394.63","low":"3294.6","close":"3383.86","volume":"3126452.36","vol_ccy":"312645.236","vol_ccy_quote":"1050972670.61598","confirm":1},{"ts":1762538400000,"open":"3383.83","high":"3434.36","low":"3375.74","close":"3424.05","volume":"2428199.99","vol_ccy":"242819.999","vol_ccy_quote":"828261108.95605","confirm":1},{"ts":1762542000000,"open":"3424.06","high":"3449.2","low":"3414.66","close":"3441.47","volume":"1282618.18","vol_ccy":"128261.818","vol_ccy_quote":"440350968.67946","confirm":1},{"ts":1762545600000,"open":"3441.47","high":"3469.99","low":"3426.87","close":"3462.73","volume":"1539621.83","vol_ccy":"153962.183","vol_ccy_quote":"531225761.40173","confirm":1},{"ts":1762549200000,"open":"3462.76","high":"3468.73","low":"3447.24","close":"3466.87","volume":"626706.58","vol_ccy":"62670.658","vol_ccy_quote":"216821394.81234","confirm":1},{"ts":1762552800000,"open":"3466.87","high":"3471.61","low":"3441.71","close":"3444.43","volume":"699446.72","vol_ccy":"69944.672","vol_ccy_quote":"241638748.50572","confirm":1},{"ts":1762556400000,"open":"3444.43","high":"3448.72","low":"3431","close":"3434.1","volume":"632032.71","vol_ccy":"63203.271","vol_ccy_quote":"217366949.99165","confirm":1},{"ts":1762560000000,"open":"3434.11","high":"3447.8","low":"3404.58","close":"3422.86","volume":"1169762.98","vol_ccy":"116976.298","vol_ccy_quote":"400864077.11085","confirm":1},{"ts":1762563600000,"open":"3422.85","high":"3445","low":"3420","close":"3435.32","volume":"601933.31","vol_ccy":"60193.331","vol_ccy_quote":"206813021.54259","confirm":1},{"ts":1762567200000,"open":"3435.32","high":"3458.33","low":"3430.5","close":"3439.19","volume":"827539.01","vol_ccy":"82753.901","vol_ccy_quote":"285337738.84177","confirm":1},{"ts":1762570800000,"open":"3439.19","high":"3466.24","low":"3437.86","close":"3451.86","volume":"791199.79","vol_ccy":"79119.979","vol_ccy_quote":"273270909.9043","confirm":1},{"ts":1762574400000,"open":"3451.87","high":"3486.94","low":"3445.74","close":"3456.42","volume":"1273235.99","vol_ccy":"127323.599","vol_ccy_quote":"441189088.80754","confirm":1},{"ts":1762578000000,"open":"3456.41","high":"3465","low":"3423.62","close":"3429.91","volume":"957041.57","vol_ccy":"95704.157","vol_ccy_quote":"329440245.07547","confirm":1},{"ts":1762581600000,"open":"3429.9","high":"3454","low":"3416.09","close":"3443.6","volume":"1089235.09","vol_ccy":"108923.509","vol_ccy_quote":"374439759.27519","confirm":1},{"ts":1762585200000,"open":"3443.6","high":"3450.27","low":"3423.11","close":"3446.4","volume":"630163.06","vol_ccy":"63016.306","vol_ccy_quote":"216635394.33005","confirm":1},{"ts":1762588800000,"open":"3446.41","high":"3468.89","low":"3434.4","close":"3453.2","volume":"763309","vol_ccy":"76330.9","vol_ccy_quote":"263628080.71519","confirm":1},{"ts":1762592400000,"open":"3453.2","high":"3463.23","low":"3437","close":"3438.21","volume":"613007.69","vol_ccy":"61300.769","vol_ccy_quote":"211521832.73384","confirm":1},{"ts":1762596000000,"open":"3438.2","high":"3448.66","low":"3432.01","close":"3444.42","volume":"472375.54","vol_ccy":"47237.554","vol_ccy_quote":"162548700.69254","confirm":1},{"ts":1762599600000,"open":"3444.42","high":"3455","low":"3405","close":"3411.69","volume":"1222254.95","vol_ccy":"122225.495","vol_ccy_quote":"418687536.00551","confirm":1},{"ts":1762603200000,"open":"3411.69","high":"3416.97","low":"3395.5","close":"3407.99","volume":"1017988.58","vol_ccy":"101798.858","vol_ccy_quote":"346784755.49566","confirm":1},{"ts":1762606800000,"open":"3407.98","high":"3411.75","low":"3387.68","close":"3395.42","volume":"1094126.42","vol_ccy":"109412.642","vol_ccy_quote":"371894179.19579","confirm":1},{"ts":1762610400000,"open":"3395.41","high":"3411.21","low":"3372","close":"3398.08","volume":"1660356.52","vol_ccy":"166035.652","vol_ccy_quote":"562947082.97457","confirm":1},{"ts":1762614000000,"open":"3398.08","high":"3403","low":"3366","close":"3375.89","volume":"1010896.97","vol_ccy":"101089.697","vol_ccy_quote":"341967214.48965","confirm":1},{"ts":1762617600000,"open":"3375.89","high":"3383.95","low":"3350.05","close":"3366.75","volume":"1474544.61","vol_ccy":"147454.461","vol_ccy_quote":"496699774.97252","confirm":1},{"ts":1762621200000,"open":"3366.75","high":"3398.75","low":"3361.6","close":"3397.22","volume":"984132.31","vol_ccy":"98413.231","vol_ccy_quote":"332946160.87606","confirm":1},{"ts":1762624800000,"open":"3397.22","high":"3407.73","low":"3384.15","close":"3400.68","volume":"471594.39","vol_ccy":"47159.439","vol_ccy_quote":"160131485.51973","confirm":1},{"ts":1762628400000,"open":"3400.67","high":"3404.47","low":"3360.9","close":"3387.49","volume":"789684.04","vol_ccy":"78968.404","vol_ccy_quote":"266854417.67824","confirm":1},{"ts":1762632000000,"open":"3387.48","high":"3402.42","low":"3378.57","close":"3396.09","volume":"373467.93","vol_ccy":"37346.793","vol_ccy_quote":"126687689.88187","confirm":1},{"ts":1762635600000,"open":"3396.09","high":"3408.73","low":"3392.71","close":"3403.62","volume":"232157.19","vol_ccy":"23215.719","vol_ccy_quote":"78976105.07209","confirm":1},{"ts":1762639200000,"open":"3403.63","high":"3410","low":"3390.03","close":"3407.45","volume":"316945.07","vol_ccy":"31694.507","vol_ccy_quote":"107774178.03552","confirm":1},{"ts":1762642800000,"open":"3407.45","high":"3413.91","low":"3398.01","close":"3399.7","volume":"279858.78","vol_ccy":"27985.878","vol_ccy_quote":"95325076.70731","confirm":1},{"ts":1762646400000,"open":"3399.7","high":"3400.77","low":"3370.54","close":"3383.13","volume":"726632.94","vol_ccy":"72663.294","vol_ccy_quote":"245876022.77876","confirm":1},{"ts":1762650000000,"open":"3383.13","high":"3402.96","low":"3378","close":"3398.82","volume":"444777.47","vol_ccy":"44477.747","vol_ccy_quote":"150884031.36974","confirm":1},{"ts":1762653600000,"open":"3398.82","high":"3398.82","low":"3362.56","close":"3366.41","volume":"754784.84","vol_ccy":"75478.484","vol_ccy_quote":"255165359.23867","confirm":1},{"ts":1762657200000,"open":"3366.41","high":"3376.8","low":"3357.26","close":"3374.74","volume":"669069.4","vol_ccy":"66906.94","vol_ccy_quote":"225270701.28934","confirm":1},{"ts":1762660800000,"open":"3374.73","high":"3389.18","low":"3368.36","close":"3373.2","volume":"513533.94","vol_ccy":"51353.394","vol_ccy_quote":"173501000.21771","confirm":1},{"ts":1762664400000,"open":"3373.2","high":"3407.69","low":"3371","close":"3403.49","volume":"844784.12","vol_ccy":"84478.412","vol_ccy_quote":"286856090.1269","confirm":1},{"ts":1762668000000,"open":"3403.49","high":"3418","low":"3398.15","close":"3403.24","volume":"658330.45","vol_ccy":"65833.045","vol_ccy_quote":"224289047.9303","confirm":1},{"ts":1762671600000,"open":"3403.25","high":"3427","low":"3401.21","close":"3420.91","volume":"606681.65","vol_ccy":"60668.165","vol_ccy_quote":"207174207.15641","confirm":1},{"ts":1762675200000,"open":"3420.92","high":"3422.5","low":"3407.52","close":"3420.48","volume":"444362.99","vol_ccy":"44436.299","vol_ccy_quote":"151774230.70898","confirm":1},{"ts":1762678800000,"open":"3420.48","high":"3435","low":"3397.47","close":"3399.3","volume":"1192391.86","vol_ccy":"119239.186","vol_ccy_quote":"407709536.85217","confirm":1},{"ts":1762682400000,"open":"3399.29","high":"3400.9","low":"3381","close":"3400.7","volume":"1046568.74","vol_ccy":"104656.874","vol_ccy_quote":"354894152.25548","confirm":1},{"ts":1762686000000,"open":"3400.7","high":"3431.14","low":"3400.69","close":"3427.36","volume":"974748.66","vol_ccy":"97474.866","vol_ccy_quote":"333302165.24379","confirm":1},{"ts":1762689600000,"open":"3427.36","high":"3463","low":"3423.27","close":"3440.2","volume":"1819782.78","vol_ccy":"181978.278","vol_ccy_quote":"627035238.62006","confirm":1},{"ts":1762693200000,"open":"3440.2","high":"3462.9","low":"3440.2","close":"3456.7","volume":"972725.1","vol_ccy":"97272.51","vol_ccy_quote":"335924123.54132","confirm":1},{"ts":1762696800000,"open":"3456.69","high":"3563","low":"3451.63","close":"3504.68","volume":"4934594.72","vol_ccy":"493459.472","vol_ccy_quote":"1734685411.31166","confirm":1},{"ts":1762700400000,"open":"3504.67","high":"3535.78","low":"3503","close":"3513.01","volume":"1422997.47","vol_ccy":"142299.747","vol_ccy_quote":"501186983.30093","confirm":1},{"ts":1762704000000,"open":"3513","high":"3536.26","low":"3498.58","close":"3526.05","volume":"1211456.6","vol_ccy":"121145.66","vol_ccy_quote":"425877401.61753","confirm":1},{"ts":1762707600000,"open":"3526.05","high":"3529.75","low":"3501","close":"3513.67","volume":"755814.57","vol_ccy":"75581.457","vol_ccy_quote":"265574711.71459","confirm":1},{"ts":1762711200000,"open":"3513.67","high":"3543.64","low":"3508.78","close":"3539.8","volume":"685174.61","vol_ccy":"68517.461","vol_ccy_quote":"241618254.13232","confirm":1},{"ts":1762714800000,"open":"3539.8","high":"3578.64","low":"3533.33","close":"3578.17","volume":"1338939.91","vol_ccy":"133893.991","vol_ccy_quote":"476380669.92222","confirm":1},{"ts":1762718400000,"open":"3578.17","high":"3597.03","low":"3560.08","close":"3576.79","volume":"1381325.81","vol_ccy":"138132.581","vol_ccy_quote":"494243591.33245","confirm":1},{"ts":1762722000000,"open":"3576.78","high":"3594.64","low":"3571.43","close":"3579.68","volume":"703912.96","vol_ccy":"70391.296","vol_ccy_quote":"252155072.4011","confirm":1},{"ts":1762725600000,"open":"3579.68","high":"3593.33","low":"3563.27","close":"3585.87","volume":"657707.79","vol_ccy":"65770.779","vol_ccy_quote":"235281614.80582","confirm":1},{"ts":1762729200000,"open":"3585.87","high":"3624.89","low":"3564","close":"3581.16","volume":"1817958.48","vol_ccy":"181795.848","vol_ccy_quote":"652306323.55775","confirm":1},{"ts":1762732800000,"open":"3581.16","high":"3651.41","low":"3551.68","close":"3633.38","volume":"2933886.11","vol_ccy":"293388.611","vol_ccy_quote":"1057647804.94661","confirm":1},{"ts":1762736400000,"open":"3633.39","high":"3657","low":"3615","close":"3627.39","volume":"2005102.19","vol_ccy":"200510.219","vol_ccy_quote":"728969109.7995","confirm":1},{"ts":1762740000000,"open":"3627.4","high":"3637.29","low":"3609.05","close":"3626.39","volume":"1045091.18","vol_ccy":"104509.118","vol_ccy_quote":"378823715.53","confirm":1},{"ts":1762743600000,"open":"3626.39","high":"3645.96","low":"3620.78","close":"3625.25","volume":"965588.07","vol_ccy":"96558.807","vol_ccy_quote":"350525038.36137","confirm":1},{"ts":1762747200000,"open":"3625.26","high":"3629.81","low":"3601.62","close":"3615.83","volume":"872794.04","vol_ccy":"87279.404","vol_ccy_quote":"315336801.85515","confirm":1},{"ts":1762750800000,"open":"3615.84","high":"3624.95","low":"3587.41","close":"3606.74","volume":"1000274.55","vol_ccy":"100027.455","vol_ccy_quote":"360550468.07846","confirm":1},{"ts":1762754400000,"open":"3606.75","high":"3611.15","low":"3593.32","close":"3603.83","volume":"514340.16","vol_ccy":"51434.016","vol_ccy_quote":"185378374.6663","confirm":1},{"ts":1762758000000,"open":"3603.82","high":"3621.31","low":"3601.91","close":"3607.55","volume":"686728.27","vol_ccy":"68672.827","vol_ccy_quote":"248143082.92254","confirm":1},{"ts":1762761600000,"open":"3607.56","high":"3614.97","low":"3585.01","close":"3593.07","volume":"971086.62","vol_ccy":"97108.662","vol_ccy_quote":"349425981.53132","confirm":1},{"ts":1762765200000,"open":"3593.07","high":"3630.4","low":"3585.02","close":"3622.7","volume":"1071014.11","vol_ccy":"107101.411","vol_ccy_quote":"386370059.44798","confirm":1},{"ts":1762768800000,"open":"3622.71","high":"3626.35","low":"3601.66","close":"3605.24","volume":"618414.31","vol_ccy":"61841.431","vol_ccy_quote":"223439919.40696","confirm":1},{"ts":1762772400000,"open":"3605.24","high":"3619.12","low":"3602.24","close":"3608.36","volume":"446539.82","vol_ccy":"44653.982","vol_ccy_quote":"161220849.69224","confirm":1},{"ts":1762776000000,"open":"3608.35","high":"3609.21","low":"3582.14","close":"3590.48","volume":"856765.25","vol_ccy":"85676.525","vol_ccy_quote":"307674671.48649","confirm":1},{"ts":1762779600000,"open":"3590.49","high":"3620.59","low":"3588.59","close":"3613.42","volume":"1067016.13","vol_ccy":"106701.613","vol_ccy_quote":"385009239.93817","confirm":1},{"ts":1762783200000,"open":"3613.43","high":"3614.51","low":"3527.37","close":"3540.21","volume":"3096230.39","vol_ccy":"309623.039","vol_ccy_quote":"1103385026.49019","confirm":1},{"ts":1762786800000,"open":"3540.2","high":"3558.98","low":"3506.66","close":"3518.33","volume":"3086626.63","vol_ccy":"308662.663","vol_ccy_quote":"1090628809.50053","confirm":1},{"ts":1762790400000,"open":"3518.32","high":"3536.99","low":"3504","close":"3528","volume":"1564926.07","vol_ccy":"156492.607","vol_ccy_quote":"551088192.72886","confirm":1},{"ts":1762794000000,"open":"3528","high":"3558.26","low":"3520.83","close":"3552.94","volume":"990890.43","vol_ccy":"99089.043","vol_ccy_quote":"350685992.01303","confirm":1},{"ts":1762797600000,"open":"3552.94","high":"3555.6","low":"3530.59","close":"3530.59","volume":"666118.24","vol_ccy":"66611.824","vol_ccy_quote":"236050406.68529","confirm":1},{"ts":1762801200000,"open":"3530.59","high":"3574.55","low":"3527.27","close":"3556.22","volume":"978848.66","vol_ccy":"97884.866","vol_ccy_quote":"348092481.18454","confirm":1},{"ts":1762804800000,"open":"3556.21","high":"3582","low":"3552.54","close":"3569.52","volume":"829878.99","vol_ccy":"82987.899","vol_ccy_quote":"296169906.06786","confirm":1},{"ts":1762808400000,"open":"3569.52","high":"3570.74","low":"3528.69","close":"3539.89","volume":"744520.44","vol_ccy":"74452.044","vol_ccy_quote":"263791883.53348","confirm":1},{"ts":1762812000000,"open":"3539.89","high":"3578.77","low":"3527.1","close":"3574.52","volume":"748540.77","vol_ccy":"74854.077","vol_ccy_quote":"265893939.9258","confirm":1},{"ts":1762815600000,"open":"3574.51","high":"3579.35","low":"3560.44","close":"3566.49","volume":"486805.36","vol_ccy":"48680.536","vol_ccy_quote":"173858633.10799","confirm":1},{"ts":1762819200000,"open":"3566.49","high":"3591.05","low":"3549.53","close":"3584.25","volume":"854969.5","vol_ccy":"85496.95","vol_ccy_quote":"305109825.16282","confirm":1},{"ts":1762822800000,"open":"3584.25","high":"3646.96","low":"3573","close":"3579.69","volume":"2389107.49","vol_ccy":"238910.749","vol_ccy_quote":"862385206.83598","confirm":1},{"ts":1762826400000,"open":"3579.68","high":"3634.88","low":"3557.52","close":"3613.82","volume":"1998646.31","vol_ccy":"199864.631","vol_ccy_quote":"719960237.81694","confirm":1},{"ts":1762830000000,"open":"3613.82","high":"3631.6","low":"3596.55","close":"3604.07","volume":"1046366.9","vol_ccy":"104636.69","vol_ccy_quote":"378268630.43269","confirm":1},{"ts":1762833600000,"open":"3604.08","high":"3608.88","low":"3569.49","close":"3573","volume":"1211851.82","vol_ccy":"121185.182","vol_ccy_quote":"434392408.99915","confirm":1},{"ts":1762837200000,"open":"3573.01","high":"3573.88","low":"3542.82","close":"3546.8","volume":"1257916.81","vol_ccy":"125791.681","vol_ccy_quote":"447402071.92696","confirm":1},{"ts":1762840800000,"open":"3546.8","high":"3557.5","low":"3527.51","close":"3555.24","volume":"1542422.86","vol_ccy":"154242.286","vol_ccy_quote":"546672299.72465","confirm":1},{"ts":1762844400000,"open":"3555.24","high":"3565.65","low":"3539.49","close":"3542.66","volume":"844742.47","vol_ccy":"84474.247","vol_ccy_quote":"300209384.89257","confirm":1},{"ts":1762848000000,"open":"3542.65","high":"3561.88","low":"3541","close":"3560.65","volume":"568270.7","vol_ccy":"56827.07","vol_ccy_quote":"201936096.08778","confirm":1},{"ts":1762851600000,"open":"3560.65","high":"3585.5","low":"3548.01","close":"3553.79","volume":"1297221.4","vol_ccy":"129722.14","vol_ccy_quote":"462854161.05906","confirm":1},{"ts":1762855200000,"open":"3553.78","high":"3564.74","low":"3546.14","close":"3558.9","volume":"546750.04","vol_ccy":"54675.004","vol_ccy_quote":"194417241.51497","confirm":1},{"ts":1762858800000,"open":"3558.9","high":"3580","low":"3558.61","close":"3572.21","volume":"755021.22","vol_ccy":"75502.122","vol_ccy_quote":"269681738.92766","confirm":1},{"ts":1762862400000,"open":"3572.21","high":"3593.47","low":"3537.92","close":"3540","volume":"1508306.59","vol_ccy":"150830.659","vol_ccy_quote":"537598846.97105","confirm":1},{"ts":1762866000000,"open":"3539.99","high":"3572.41","low":"3524.36","close":"3531.5","volume":"1539287.34","vol_ccy":"153928.734","vol_ccy_quote":"545998054.49185","confirm":1},{"ts":1762869600000,"open":"3531.51","high":"3546.63","low":"3486","close":"3528.57","volume":"3521674.55","vol_ccy":"352167.455","vol_ccy_quote":"1237389469.89548","confirm":1},{"ts":1762873200000,"open":"3528.56","high":"3528.56","low":"3465.83","close":"3479.51","volume":"2741643.36","vol_ccy":"274164.336","vol_ccy_quote":"956770686.21511","confirm":1},{"ts":1762876800000,"open":"3479.51","high":"3498.8","low":"3461.8","close":"3483.36","volume":"1602427.87","vol_ccy":"160242.787","vol_ccy_quote":"557860384.59912","confirm":1},{"ts":1762880400000,"open":"3483.37","high":"3497.26","low":"3443.03","close":"3471.69","volume":"1683405.61","vol_ccy":"168340.561","vol_ccy_quote":"583481390.18261","confirm":1},{"ts":1762884000000,"open":"3471.7","high":"3484.51","low":"3458.61","close":"3466.83","volume":"954537.3","vol_ccy":"95453.73","vol_ccy_quote":"331418468.17012","confirm":1},{"ts":1762887600000,"open":"3466.83","high":"3468","low":"3447.91","close":"3455.13","volume":"659976.94","vol_ccy":"65997.694","vol_ccy_quote":"228272939.05608","confirm":1},{"ts":1762891200000,"open":"3455.13","high":"3460","low":"3425.55","close":"3436.89","volume":"1327218.51","vol_ccy":"132721.851","vol_ccy_quote":"456675243.49108","confirm":1},{"ts":1762894800000,"open":"3436.89","high":"3447.86","low":"3406.5","close":"3416","volume":"1114136.2","vol_ccy":"111413.62","vol_ccy_quote":"381573819.90692","confirm":1},{"ts":1762898400000,"open":"3416","high":"3435.67","low":"3403","close":"3428.1","volume":"800487.75","vol_ccy":"80048.775","vol_ccy_quote":"273948489.53674","confirm":1},{"ts":1762902000000,"open":"3428.1","high":"3436.84","low":"3407.03","close":"3416.21","volume":"730680.66","vol_ccy":"73068.066","vol_ccy_quote":"249950862.10837","confirm":1},{"ts":1762905600000,"open":"3416.22","high":"3433.2","low":"3407.73","close":"3416.44","volume":"806735.4","vol_ccy":"80673.54","vol_ccy_quote":"276107860.48129","confirm":1},{"ts":1762909200000,"open":"3416.43","high":"3449.43","low":"3410.7","close":"3445.54","volume":"1132381.46","vol_ccy":"113238.146","vol_ccy_quote":"389220670.36927","confirm":1},{"ts":1762912800000,"open":"3445.54","high":"3454.22","low":"3415.5","close":"3425.29","volume":"1188191.91","vol_ccy":"118819.191","vol_ccy_quote":"407940985.48463","confirm":1},{"ts":1762916400000,"open":"3425.29","high":"3444.34","low":"3420","close":"3437.39","volume":"603190.75","vol_ccy":"60319.075","vol_ccy_quote":"207241260.59338","confirm":1},{"ts":1762920000000,"open":"3437.4","high":"3443.77","low":"3430.5","close":"3442.64","volume":"451524.78","vol_ccy":"45152.478","vol_ccy_quote":"155151542.31507","confirm":1},{"ts":1762923600000,"open":"3442.65","high":"3455.83","low":"3441.55","close":"3447","volume":"637224.38","vol_ccy":"63722.438","vol_ccy_quote":"219739490.85023","confirm":1},{"ts":1762927200000,"open":"3447.01","high":"3455.59","low":"3437","close":"3437","volume":"427042.25","vol_ccy":"42704.225","vol_ccy_quote":"147212680.02655","confirm":1},{"ts":1762930800000,"open":"3437.01","high":"3451","low":"3422.04","close":"3426.4","volume":"692262.24","vol_ccy":"69226.224","vol_ccy_quote":"237938333.09857","confirm":1},{"ts":1762934400000,"open":"3426.39","high":"3479.31","low":"3426.39","close":"3466.58","volume":"1706419.01","vol_ccy":"170641.901","vol_ccy_quote":"590337105.94081","confirm":1},{"ts":1762938000000,"open":"3466.58","high":"3494","low":"3464.07","close":"3481.89","volume":"1432448.99","vol_ccy":"143244.899","vol_ccy_quote":"498804473.65587","confirm":1},{"ts":1762941600000,"open":"3481.89","high":"3547.13","low":"3481","close":"3532.16","volume":"2230139.23","vol_ccy":"223013.923","vol_ccy_quote":"784546505.46297","confirm":1},{"ts":1762945200000,"open":"3532.15","high":"3568.86","low":"3531.65","close":"3547.44","volume":"2007397.51","vol_ccy":"200739.751","vol_ccy_quote":"712541584.63722","confirm":1},{"ts":1762948800000,"open":"3547.44","high":"3564.16","low":"3537.41","close":"3550.41","volume":"1068430.32","vol_ccy":"106843.032","vol_ccy_quote":"379221385.08367","confirm":1},{"ts":1762952400000,"open":"3550.41","high":"3586.78","low":"3542.8","close":"3574.72","volume":"1573466.23","vol_ccy":"157346.623","vol_ccy_quote":"561590446.10585","confirm":1},{"ts":1762956000000,"open":"3574.73","high":"3579.89","low":"3478.3","close":"3500.67","volume":"4245688.35","vol_ccy":"424568.835","vol_ccy_quote":"1496273139.97147","confirm":1},{"ts":1762959600000,"open":"3500.66","high":"3519.79","low":"3416.5","close":"3426.73","volume":"5268996.28","vol_ccy":"526899.628","vol_ccy_quote":"1827486297.60897","confirm":1},{"ts":1762963200000,"open":"3426.72","high":"3432.1","low":"3369.24","close":"3397.68","volume":"4688029.69","vol_ccy":"468802.969","vol_ccy_quote":"1594654030.97308","confirm":1},{"ts":1762966800000,"open":"3397.67","high":"3451.98","low":"3389.43","close":"3427.55","volume":"2188823.75","vol_ccy":"218882.375","vol_ccy_quote":"748627648.58277","confirm":1},{"ts":1762970400000,"open":"3427.55","high":"3454.2","low":"3414.12","close":"3422.31","volume":"1349728.01","vol_ccy":"134972.801","vol_ccy_quote":"463491415.06033","confirm":1},{"ts":1762974000000,"open":"3422.31","high":"3424.47","low":"3370","close":"3406.23","volume":"2030192.96","vol_ccy":"203019.296","vol_ccy_quote":"689653866.91932","confirm":1},{"ts":1762977600000,"open":"3406.23","high":"3437.88","low":"3398.58","close":"3415.19","volume":"940388.2","vol_ccy":"94038.82","vol_ccy_quote":"321583313.03381","confirm":1},{"ts":1762981200000,"open":"3415.18","high":"3428.24","low":"3406.12","close":"3421.85","volume":"539890.53","vol_ccy":"53989.053","vol_ccy_quote":"184544249.18278","confirm":1},{"ts":1762984800000,"open":"3421.84","high":"3421.84","low":"3389.18","close":"3420.11","volume":"654194.49","vol_ccy":"65419.449","vol_ccy_quote":"222770854.07215","confirm":1},{"ts":1762988400000,"open":"3420.1","high":"3422.12","low":"3401.29","close":"3413.26","volume":"487997.76","vol_ccy":"48799.776","vol_ccy_quote":"166427786.30234","confirm":1},{"ts":1762992000000,"open":"3413.25","high":"3432.19","low":"3402.78","close":"3410.79","volume":"763724.32","vol_ccy":"76372.432","vol_ccy_quote":"260868013.86027","confirm":1},{"ts":1762995600000,"open":"3410.79","high":"3455.51","low":"3409.13","close":"3422.1","volume":"1925898.38","vol_ccy":"192589.838","vol_ccy_quote":"661751208.80084","confirm":1},{"ts":1762999200000,"open":"3422.1","high":"3445.49","low":"3420.02","close":"3432.28","volume":"750557.85","vol_ccy":"75055.785","vol_ccy_quote":"257722679.90142","confirm":1},{"ts":1763002800000,"open":"3432.28","high":"3472.64","low":"3374.1","close":"3450.52","volume":"3012671.84","vol_ccy":"301267.184","vol_ccy_quote":"1033717885.10524","confirm":1},{"ts":1763006400000,"open":"3450.52","high":"3489.4","low":"3431.74","close":"3480.03","volume":"2178370.37","vol_ccy":"217837.037","vol_ccy_quote":"754332120.93899","confirm":1},{"ts":1763010000000,"open":"3480.03","high":"3538.64","low":"3463.4","close":"3526.79","volume":"2119210.47","vol_ccy":"211921.047","vol_ccy_quote":"742881684.80011","confirm":1},{"ts":1763013600000,"open":"3526.79","high":"3551.58","low":"3518","close":"3538.42","volume":"1566153.04","vol_ccy":"156615.304","vol_ccy_quote":"553676726.67924","confirm":1},{"ts":1763017200000,"open":"3538.42","high":"3563.54","low":"3527.72","close":"3535.65","volume":"1674970.42","vol_ccy":"167497.042","vol_ccy_quote":"593272700.06891","confirm":1},{"ts":1763020800000,"open":"3535.65","high":"3547.88","low":"3520","close":"3522.48","volume":"1078645.73","vol_ccy":"107864.573","vol_ccy_quote":"381334766.42417","confirm":1},{"ts":1763024400000,"open":"3522.48","high":"3527.84","low":"3476","close":"3485","volume":"2382252.73","vol_ccy":"238225.273","vol_ccy_quote":"833897305.42183","confirm":1},{"ts":1763028000000,"open":"3485","high":"3517.2","low":"3485","close":"3503.78","volume":"1142560.13","vol_ccy":"114256.013","vol_ccy_quote":"400125871.3937","confirm":1},{"ts":1763031600000,"open":"3503.79","high":"3516.96","low":"3493.3","close":"3500.01","volume":"835838.84","vol_ccy":"83583.884","vol_ccy_quote":"293023192.00331","confirm":1},{"ts":1763035200000,"open":"3500.01","high":"3509.86","low":"3481","close":"3500","volume":"1102897.18","vol_ccy":"110289.718","vol_ccy_quote":"385461759.98086","confirm":1},{"ts":1763038800000,"open":"3500.01","high":"3500.57","low":"3423.82","close":"3436.49","volume":"3255459.67","vol_ccy":"325545.967","vol_ccy_quote":"1124687552.04841","confirm":1},{"ts":1763042400000,"open":"3436.49","high":"3476.52","low":"3391.32","close":"3441.88","volume":"4522432.8","vol_ccy":"452243.28","vol_ccy_quote":"1551149845.70819","confirm":1},{"ts":1763046000000,"open":"3441.88","high":"3447.33","low":"3364","close":"3385.11","volume":"4182984.28","vol_ccy":"418298.428","vol_ccy_quote":"1423195353.56517","confirm":1},{"ts":1763049600000,"open":"3385.12","high":"3398","low":"3320.66","close":"3326.1","volume":"3905625.14","vol_ccy":"390562.514","vol_ccy_quote":"1311619619.59823","confirm":1},{"ts":1763053200000,"open":"3326.11","high":"3327.65","low":"3250.38","close":"3253.55","volume":"4690299.2","vol_ccy":"469029.92","vol_ccy_quote":"1544753182.27243","confirm":1},{"ts":1763056800000,"open":"3253.55","high":"3262.94","low":"3180.82","close":"3211.62","volume":"4467257.09","vol_ccy":"446725.709","vol_ccy_quote":"1439901495.75476","confirm":1},{"ts":1763060400000,"open":"3211.62","high":"3236.99","low":"3173","close":"3195.59","volume":"3012003.57","vol_ccy":"301200.357","vol_ccy_quote":"965549383.43059","confirm":1},{"ts":1763064000000,"open":"3195.59","high":"3204.67","low":"3151.51","close":"3169.3","volume":"3462329.68","vol_ccy":"346232.968","vol_ccy_quote":"1099177410.68001","confirm":1},{"ts":1763067600000,"open":"3169.27","high":"3191.77","low":"3158.34","close":"3177.6","volume":"1234422.01","vol_ccy":"123442.201","vol_ccy_quote":"391959234.5373","confirm":1},{"ts":1763071200000,"open":"3177.61","high":"3234.68","low":"3172.51","close":"3227.38","volume":"1388174.41","vol_ccy":"138817.441","vol_ccy_quote":"445520030.00028","confirm":1},{"ts":1763074800000,"open":"3227.37","high":"3271.09","low":"3213.59","close":"3229.61","volume":"1841718.23","vol_ccy":"184171.823","vol_ccy_quote":"597739446.54993","confirm":1},{"ts":1763078400000,"open":"3229.62","high":"3238.9","low":"3185.22","close":"3199.21","volume":"2475776.58","vol_ccy":"247577.658","vol_ccy_quote":"795614072.85947","confirm":1},{"ts":1763082000000,"open":"3199.21","high":"3220.19","low":"3183.64","close":"3205.8","volume":"1616192.02","vol_ccy":"161619.202","vol_ccy_quote":"517267404.29898","confirm":1},{"ts":1763085600000,"open":"3205.8","high":"3249.92","low":"3203.66","close":"3236.01","volume":"1353380.05","vol_ccy":"135338.005","vol_ccy_quote":"437550707.85611","confirm":1},{"ts":1763089200000,"open":"3236","high":"3238.02","low":"3205.74","close":"3226.43","volume":"1053924.6","vol_ccy":"105392.46","vol_ccy_quote":"339586427.54374","confirm":1},{"ts":1763092800000,"open":"3226.41","high":"3226.97","low":"3105","close":"3161.66","volume":"4411561.94","vol_ccy":"441156.194","vol_ccy_quote":"1392001570.25181","confirm":1},{"ts":1763096400000,"open":"3161.66","high":"3205.28","low":"3155.58","close":"3190.73","volume":"2463789.72","vol_ccy":"246378.972","vol_ccy_quote":"783082262.60263","confirm":1},{"ts":1763100000000,"open":"3190.73","high":"3224.72","low":"3131.31","close":"3221.19","volume":"3033063.01","vol_ccy":"303306.301","vol_ccy_quote":"961888545.72787","confirm":1},{"ts":1763103600000,"open":"3221.2","high":"3239","low":"3191.66","close":"3213.28","volume":"2735939.29","vol_ccy":"273593.929","vol_ccy_quote":"879124885.67253","confirm":1},{"ts":1763107200000,"open":"3213.27","high":"3217.77","low":"3180.4","close":"3203.72","volume":"1613046.87","vol_ccy":"161304.687","vol_ccy_quote":"516015489.26676","confirm":1},{"ts":1763110800000,"open":"3203.72","high":"3213.95","low":"3147.75","close":"3154.83","volume":"2418654.67","vol_ccy":"241865.467","vol_ccy_quote":"767346946.30649","confirm":1},{"ts":1763114400000,"open":"3154.84","high":"3195","low":"3153","close":"3174.55","volume":"1226824.24","vol_ccy":"122682.424","vol_ccy_quote":"389833019.12181","confirm":1},{"ts":1763118000000,"open":"3174.54","high":"3182.09","low":"3114.76","close":"3143.08","volume":"3203696.89","vol_ccy":"320369.689","vol_ccy_quote":"1006729063.45316","confirm":1},{"ts":1763121600000,"open":"3143.08","high":"3143.08","low":"3068.15","close":"3125.61","volume":"5247914.22","vol_ccy":"524791.422","vol_ccy_quote":"1629082743.86318","confirm":1},{"ts":1763125200000,"open":"3125.62","high":"3150","low":"3072","close":"3120.41","volume":"3613108.31","vol_ccy":"361310.831","vol_ccy_quote":"1123007794.68368","confirm":1},{"ts":1763128800000,"open":"3120.4","high":"3220","low":"3106","close":"3197.87","volume":"5689953.76","vol_ccy":"568995.376","vol_ccy_quote":"1802124320.54983","confirm":1},{"ts":1763132400000,"open":"3197.87","high":"3233.28","low":"3157.21","close":"3195.56","volume":"3679336.77","vol_ccy":"367933.677","vol_ccy_quote":"1175101497.14903","confirm":1},{"ts":1763136000000,"open":"3195.57","high":"3255.79","low":"3181","close":"3229.94","volume":"2401421.39","vol_ccy":"240142.139","vol_ccy_quote":"773994128.46402","confirm":1},{"ts":1763139600000,"open":"3229.94","high":"3244","low":"3160.37","close":"3178.26","volume":"2017250.81","vol_ccy":"201725.081","vol_ccy_quote":"645429262.78554","confirm":1},{"ts":1763143200000,"open":"3178.26","high":"3207.45","low":"3153","close":"3167.42","volume":"1652405.96","vol_ccy":"165240.596","vol_ccy_quote":"525147394.76227","confirm":1},{"ts":1763146800000,"open":"3167.4","high":"3219.6","low":"3158.07","close":"3206.29","volume":"1410564.74","vol_ccy":"141056.474","vol_ccy_quote":"450558498.41162","confirm":1},{"ts":1763150400000,"open":"3206.3","high":"3211.93","low":"3120.26","close":"3135.94","volume":"1747743.57","vol_ccy":"174774.357","vol_ccy_quote":"551622306.47385","confirm":1},{"ts":1763154000000,"open":"3135.94","high":"3173.94","low":"3123.38","close":"3165.51","volume":"1002867.15","vol_ccy":"100286.715","vol_ccy_quote":"316566596.28491","confirm":1},{"ts":1763157600000,"open":"3165.51","high":"3186.24","low":"3140.44","close":"3157.78","volume":"866459.64","vol_ccy":"86645.964","vol_ccy_quote":"274051253.71056","confirm":1},{"ts":1763161200000,"open":"3157.78","high":"3157.78","low":"3088","close":"3111.04","volume":"1824057.6","vol_ccy":"182405.76","vol_ccy_quote":"567397849.22209","confirm":1},{"ts":1763164800000,"open":"3111.05","high":"3149.45","low":"3108.89","close":"3139.37","volume":"1075473.28","vol_ccy":"107547.328","vol_ccy_quote":"336809602.50324","confirm":1},{"ts":1763168400000,"open":"3139.38","high":"3177.7","low":"3122.71","close":"3171.63","volume":"957927.47","vol_ccy":"95792.747","vol_ccy_quote":"301993199.66616","confirm":1},{"ts":1763172000000,"open":"3171.63","high":"3192.61","low":"3161.08","close":"3192.15","volume":"1003935.12","vol_ccy":"100393.512","vol_ccy_quote":"319103657.11475","confirm":1},{"ts":1763175600000,"open":"3192.15","high":"3192.63","low":"3165.57","close":"3177.57","volume":"807366.72","vol_ccy":"80736.672","vol_ccy_quote":"256716444.68827","confirm":1},{"ts":1763179200000,"open":"3177.58","high":"3191.13","low":"3154.96","close":"3170.97","volume":"759751.88","vol_ccy":"75975.188","vol_ccy_quote":"240998901.08454","confirm":1},{"ts":1763182800000,"open":"3170.98","high":"3182.31","low":"3159.72","close":"3177.29","volume":"519289.92","vol_ccy":"51928.992","vol_ccy_quote":"164714299.0056","confirm":1},{"ts":1763186400000,"open":"3177.3","high":"3186.98","low":"3165.18","close":"3174.08","volume":"530413.78","vol_ccy":"53041.378","vol_ccy_quote":"168450053.91549","confirm":1},{"ts":1763190000000,"open":"3174.07","high":"3184.17","low":"3167.01","close":"3174.79","volume":"465455.77","vol_ccy":"46545.577","vol_ccy_quote":"147766343.49633","confirm":1},{"ts":1763193600000,"open":"3174.79","high":"3176.5","low":"3133","close":"3141.46","volume":"1374243.39","vol_ccy":"137424.339","vol_ccy_quote":"433255789.99069","confirm":1},{"ts":1763197200000,"open":"3141.45","high":"3164.65","low":"3137.33","close":"3151.62","volume":"788941.39","vol_ccy":"78894.139","vol_ccy_quote":"248715754.37957","confirm":1},{"ts":1763200800000,"open":"3151.61","high":"3170.88","low":"3144.09","close":"3167.53","volume":"619374.68","vol_ccy":"61937.468","vol_ccy_quote":"195644179.41656","confirm":1},{"ts":1763204400000,"open":"3167.53","high":"3171.55","low":"3145.47","close":"3151.25","volume":"651746.29","vol_ccy":"65174.629","vol_ccy_quote":"205833446.91808","confirm":1},{"ts":1763208000000,"open":"3151.26","high":"3167","low":"3145.44","close":"3160.94","volume":"713537.38","vol_ccy":"71353.738","vol_ccy_quote":"225324272.87105","confirm":1},{"ts":1763211600000,"open":"3160.93","high":"3196","low":"3157.75","close":"3191.07","volume":"1174087.37","vol_ccy":"117408.737","vol_ccy_quote":"373113408.27408","confirm":1},{"ts":1763215200000,"open":"3191.08","high":"3191.43","low":"3173","close":"3176.44","volume":"717261.52","vol_ccy":"71726.152","vol_ccy_quote":"228213802.90676","confirm":1},{"ts":1763218800000,"open":"3176.44","high":"3189.2","low":"3172.04","close":"3184.31","volume":"433062.27","vol_ccy":"43306.227","vol_ccy_quote":"137751205.24927","confirm":1},{"ts":1763222400000,"open":"3184.31","high":"3186.44","low":"3161.5","close":"3184.7","volume":"1013653.78","vol_ccy":"101365.378","vol_ccy_quote":"321740003.89449","confirm":1},{"ts":1763226000000,"open":"3184.69","high":"3219.03","low":"3180.72","close":"3213.57","volume":"1373054.26","vol_ccy":"137305.426","vol_ccy_quote":"439428205.29742","confirm":1},{"ts":1763229600000,"open":"3213.57","high":"3230","low":"3202.71","close":"3206.89","volume":"972048.78","vol_ccy":"97204.878","vol_ccy_quote":"312702234.08411","confirm":1},{"ts":1763233200000,"open":"3206.89","high":"3213.13","low":"3191.18","close":"3196.49","volume":"427626.73","vol_ccy":"42762.673","vol_ccy_quote":"136874539.13913","confirm":1},{"ts":1763236800000,"open":"3196.49","high":"3199.59","low":"3165.82","close":"3173.68","volume":"673874.07","vol_ccy":"67387.407","vol_ccy_quote":"214474477.43357","confirm":1},{"ts":1763240400000,"open":"3173.67","high":"3187.5","low":"3151.09","close":"3156.36","volume":"663532.96","vol_ccy":"66353.296","vol_ccy_quote":"210233592.74319","confirm":1},{"ts":1763244000000,"open":"3156.35","high":"3171","low":"3153.01","close":"3169.96","volume":"414638.56","vol_ccy":"41463.856","vol_ccy_quote":"131170825.34062","confirm":1},{"ts":1763247600000,"open":"3169.95","high":"3176.14","low":"3165.24","close":"3166.06","volume":"331113.05","vol_ccy":"33111.305","vol_ccy_quote":"104992482.86644","confirm":1},{"ts":1763251200000,"open":"3166.06","high":"3173.05","low":"3144","close":"3151.06","volume":"866882.13","vol_ccy":"86688.213","vol_ccy_quote":"273476923.36637","confirm":1},{"ts":1763254800000,"open":"3151.06","high":"3156.63","low":"3130.12","close":"3148.94","volume":"1176618.27","vol_ccy":"117661.827","vol_ccy_quote":"369768823.75279","confirm":1},{"ts":1763258400000,"open":"3148.94","high":"3204.25","low":"3141","close":"3201.72","volume":"1337669.06","vol_ccy":"133766.906","vol_ccy_quote":"424924951.14296","confirm":1},{"ts":1763262000000,"open":"3201.72","high":"3208.87","low":"3191.16","close":"3200.98","volume":"688280.06","vol_ccy":"68828.006","vol_ccy_quote":"220157281.43123","confirm":1},{"ts":1763265600000,"open":"3200.98","high":"3205.81","low":"3184.63","close":"3192.58","volume":"516938.45","vol_ccy":"51693.845","vol_ccy_quote":"165088926.94632","confirm":1},{"ts":1763269200000,"open":"3192.58","high":"3214.4","low":"3192","close":"3202.72","volume":"795084.89","vol_ccy":"79508.489","vol_ccy_quote":"254878719.57242","confirm":1},{"ts":1763272800000,"open":"3202.71","high":"3214.46","low":"3196.22","close":"3198.73","volume":"467961.86","vol_ccy":"46796.186","vol_ccy_quote":"150025304.83373","confirm":1},{"ts":1763276400000,"open":"3198.74","high":"3219.99","low":"3197.09","close":"3218","volume":"553037.15","vol_ccy":"55303.715","vol_ccy_quote":"177424463.2197","confirm":1},{"ts":1763280000000,"open":"3218","high":"3226.3","low":"3204.02","close":"3217.71","volume":"655718.69","vol_ccy":"65571.869","vol_ccy_quote":"210761919.78716","confirm":1},{"ts":1763283600000,"open":"3217.71","high":"3247.34","low":"3207.21","close":"3246.34","volume":"1214298.17","vol_ccy":"121429.817","vol_ccy_quote":"392371132.26712","confirm":1},{"ts":1763287200000,"open":"3246.34","high":"3247.2","low":"3227.53","close":"3234.61","volume":"752149.27","vol_ccy":"75214.927","vol_ccy_quote":"243353576.26286","confirm":1},{"ts":1763290800000,"open":"3234.62","high":"3236.43","low":"3158","close":"3166.91","volume":"2491183.55","vol_ccy":"249118.355","vol_ccy_quote":"793831656.19592","confirm":1},{"ts":1763294400000,"open":"3166.91","high":"3181.31","low":"3153","close":"3168.21","volume":"1489614.08","vol_ccy":"148961.408","vol_ccy_quote":"471962690.82209","confirm":1},{"ts":1763298000000,"open":"3168.22","high":"3172.9","low":"3136.61","close":"3152.56","volume":"1518577.22","vol_ccy":"151857.722","vol_ccy_quote":"478930571.38391","confirm":1},{"ts":1763301600000,"open":"3152.57","high":"3177.98","low":"3145.5","close":"3170.23","volume":"1082497.68","vol_ccy":"108249.768","vol_ccy_quote":"342263032.52995","confirm":1},{"ts":1763305200000,"open":"3170.23","high":"3179.97","low":"3097","close":"3103.86","volume":"2564970.05","vol_ccy":"256497.005","vol_ccy_quote":"804443949.02657","confirm":1},{"ts":1763308800000,"open":"3103.86","high":"3124.95","low":"3055.3","close":"3060.11","volume":"3942258.49","vol_ccy":"394225.849","vol_ccy_quote":"1216114982.14129","confirm":1},{"ts":1763312400000,"open":"3060.1","high":"3086.45","low":"3023.22","close":"3078","volume":"3797244.79","vol_ccy":"379724.479","vol_ccy_quote":"1160366718.547","confirm":1},{"ts":1763316000000,"open":"3078","high":"3126.83","low":"3041.12","close":"3059.32","volume":"3941128.39","vol_ccy":"394112.839","vol_ccy_quote":"1217062499.82347","confirm":1},{"ts":1763319600000,"open":"3059.31","high":"3115","low":"3055.8","close":"3089.7","volume":"1533720.94","vol_ccy":"153372.094","vol_ccy_quote":"474308030.66049","confirm":1},{"ts":1763323200000,"open":"3089.7","high":"3116","low":"3083.81","close":"3087.82","volume":"701167.91","vol_ccy":"70116.791","vol_ccy_quote":"217458155.20391","confirm":1},{"ts":1763326800000,"open":"3087.82","high":"3095.64","low":"3057","close":"3072.4","volume":"1206137.61","vol_ccy":"120613.761","vol_ccy_quote":"370364209.31173","confirm":1},{"ts":1763330400000,"open":"3072.39","high":"3102.22","low":"3042","close":"3090.69","volume":"1243861.55","vol_ccy":"124386.155","vol_ccy_quote":"381871642.30801","confirm":1},{"ts":1763334000000,"open":"3090.67","high":"3106.3","low":"3001.19","close":"3093.6","volume":"3285842.92","vol_ccy":"328584.292","vol_ccy_quote":"1004712835.14648","confirm":1},{"ts":1763337600000,"open":"3093.59","high":"3139.66","low":"3066.77","close":"3135","volume":"2050196.32","vol_ccy":"205019.632","vol_ccy_quote":"637494091.46575","confirm":1},{"ts":1763341200000,"open":"3135","high":"3145","low":"3112.17","close":"3113.37","volume":"1077387.83","vol_ccy":"107738.783","vol_ccy_quote":"337118007.50437","confirm":1},{"ts":1763344800000,"open":"3113.37","high":"3159.81","low":"3110.4","close":"3148","volume":"1250337.06","vol_ccy":"125033.706","vol_ccy_quote":"392877648.06631","confirm":1},{"ts":1763348400000,"open":"3148","high":"3179.97","low":"3146.48","close":"3175.19","volume":"1365264.23","vol_ccy":"136526.423","vol_ccy_quote":"432597835.58312","confirm":1},{"ts":1763352000000,"open":"3175.19","high":"3193.19","low":"3163.76","close":"3184.1","volume":"1269264.94","vol_ccy":"126926.494","vol_ccy_quote":"403734604.9299","confirm":1},{"ts":1763355600000,"open":"3184.1","high":"3192","low":"3176.01","close":"3185.19","volume":"812291.58","vol_ccy":"81229.158","vol_ccy_quote":"258573661.30753","confirm":1},{"ts":1763359200000,"open":"3185.19","high":"3196.71","low":"3167.21","close":"3192.49","volume":"883537.28","vol_ccy":"88353.728","vol_ccy_quote":"281265844.16041","confirm":1},{"ts":1763362800000,"open":"3192.48","high":"3208.95","low":"3187.4","close":"3196.81","volume":"1280217.25","vol_ccy":"128021.725","vol_ccy_quote":"409483640.00678","confirm":1},{"ts":1763366400000,"open":"3196.81","high":"3204","low":"3183.06","close":"3188.56","volume":"807785.93","vol_ccy":"80778.593","vol_ccy_quote":"257896999.31246","confirm":1},{"ts":1763370000000,"open":"3188.56","high":"3216","low":"3177.2","close":"3193.48","volume":"1226123.27","vol_ccy":"122612.327","vol_ccy_quote":"392017237.96126","confirm":1},{"ts":1763373600000,"open":"3193.49","high":"3206.57","low":"3189.65","close":"3195.22","volume":"598555.85","vol_ccy":"59855.585","vol_ccy_quote":"191438026.28966","confirm":1},{"ts":1763377200000,"open":"3195.23","high":"3222","low":"3191.5","close":"3202.33","volume":"1126017.91","vol_ccy":"112601.791","vol_ccy_quote":"361071324.54419","confirm":1},{"ts":1763380800000,"open":"3202.33","high":"3202.89","low":"3181.1","close":"3182.5","volume":"852061.03","vol_ccy":"85206.103","vol_ccy_quote":"271778705.01899","confirm":1},{"ts":1763384400000,"open":"3182.51","high":"3187.91","low":"3093.3","close":"3120.31","volume":"4156740.32","vol_ccy":"415674.032","vol_ccy_quote":"1303159802.09295","confirm":1},{"ts":1763388000000,"open":"3120.31","high":"3211.36","low":"3101","close":"3150.77","volume":"6146075.74","vol_ccy":"614607.574","vol_ccy_quote":"1939835516.81784","confirm":1},{"ts":1763391600000,"open":"3150.77","high":"3165.63","low":"3103.47","close":"3119.52","volume":"4028497.02","vol_ccy":"402849.702","vol_ccy_quote":"1262134569.59528","confirm":1},{"ts":1763395200000,"open":"3119.51","high":"3141.97","low":"3062.42","close":"3133","volume":"4274823.76","vol_ccy":"427482.376","vol_ccy_quote":"1323252384.8457","confirm":1},{"ts":1763398800000,"open":"3133","high":"3136","low":"3051.71","close":"3057.15","volume":"2522701.81","vol_ccy":"252270.181","vol_ccy_quote":"779461030.95195","confirm":1},{"ts":1763402400000,"open":"3057.16","high":"3079.94","low":"3018.05","close":"3023.42","volume":"3019503.62","vol_ccy":"301950.362","vol_ccy_quote":"918927301.90466","confirm":1},{"ts":1763406000000,"open":"3023.41","high":"3037.1","low":"2968.19","close":"2980.65","volume":"4134654.91","vol_ccy":"413465.491","vol_ccy_quote":"1240601343.9408","confirm":1},{"ts":1763409600000,"open":"2980.69","high":"3022.12","low":"2958","close":"3003.44","volume":"3293462.21","vol_ccy":"329346.221","vol_ccy_quote":"982860232.01027","confirm":1},{"ts":1763413200000,"open":"3003.47","high":"3026.87","low":"2981.89","close":"3008","volume":"1541104.22","vol_ccy":"154110.422","vol_ccy_quote":"462766950.62659","confirm":1},{"ts":1763416800000,"open":"3008","high":"3030.49","low":"2998.44","close":"3022.01","volume":"779724.42","vol_ccy":"77972.442","vol_ccy_quote":"235349483.66586","confirm":1},{"ts":1763420400000,"open":"3022","high":"3030","low":"3003.78","close":"3029.84","volume":"884884.14","vol_ccy":"88488.414","vol_ccy_quote":"266925472.13917","confirm":1},{"ts":1763424000000,"open":"3029.84","high":"3039.84","low":"2988.18","close":"3031.73","volume":"1926446.96","vol_ccy":"192644.696","vol_ccy_quote":"581732030.42113","confirm":1},{"ts":1763427600000,"open":"3031.72","high":"3049","low":"3012.2","close":"3016.4","volume":"1549639.43","vol_ccy":"154963.943","vol_ccy_quote":"469881619.53807","confirm":1},{"ts":1763431200000,"open":"3016.41","high":"3045","low":"2976","close":"2984.36","volume":"3869728.24","vol_ccy":"386972.824","vol_ccy_quote":"1165127986.06664","confirm":1},{"ts":1763434800000,"open":"2984.36","high":"3027.16","low":"2943.11","close":"3022.94","volume":"4777025.27","vol_ccy":"477702.527","vol_ccy_quote":"1424027474.20738","confirm":1},{"ts":1763438400000,"open":"3022.94","high":"3024.24","low":"2957","close":"3005.39","volume":"3120094.6","vol_ccy":"312009.46","vol_ccy_quote":"932452636.09459","confirm":1},{"ts":1763442000000,"open":"3005.39","high":"3022.8","low":"2982.51","close":"3011.17","volume":"1539882.98","vol_ccy":"153988.298","vol_ccy_quote":"463259280.03256","confirm":1},{"ts":1763445600000,"open":"3011.17","high":"3014.45","low":"2972.5","close":"2988.9","volume":"1648301.36","vol_ccy":"164830.136","vol_ccy_quote":"493111893.588","confirm":1},{"ts":1763449200000,"open":"2988.89","high":"3033.66","low":"2976","close":"3023.08","volume":"1726368.53","vol_ccy":"172636.853","vol_ccy_quote":"519570611.28148","confirm":1},{"ts":1763452800000,"open":"3023.09","high":"3067.15","low":"3023.03","close":"3058.83","volume":"2233606.07","vol_ccy":"223360.607","vol_ccy_quote":"680449763.62648","confirm":1},{"ts":1763456400000,"open":"3058.84","high":"3066","low":"3026.58","close":"3058.91","volume":"1854384.46","vol_ccy":"185438.446","vol_ccy_quote":"564834745.62654","confirm":1},{"ts":1763460000000,"open":"3058.91","high":"3071.15","low":"3048.43","close":"3064.04","volume":"1231083.87","vol_ccy":"123108.387","vol_ccy_quote":"376818623.32141","confirm":1},{"ts":1763463600000,"open":"3064.03","high":"3072.71","low":"3050.57","close":"3056.38","volume":"992364.19","vol_ccy":"99236.419","vol_ccy_quote":"303797494.19493","confirm":1},{"ts":1763467200000,"open":"3056.39","high":"3064.98","low":"3036.07","close":"3048.01","volume":"1608528.94","vol_ccy":"160852.894","vol_ccy_quote":"490664048.21154","confirm":1},{"ts":1763470800000,"open":"3048.01","high":"3051.44","low":"3020.02","close":"3047.38","volume":"1763764.38","vol_ccy":"176376.438","vol_ccy_quote":"535750389.22185","confirm":1},{"ts":1763474400000,"open":"3047.38","high":"3091.49","low":"3031","close":"3057.01","volume":"3572539.49","vol_ccy":"357253.949","vol_ccy_quote":"1095935706.47312","confirm":1},{"ts":1763478000000,"open":"3057","high":"3122.82","low":"3032.02","close":"3105.1","volume":"4331665.76","vol_ccy":"433166.576","vol_ccy_quote":"1338017613.60732","confirm":1},{"ts":1763481600000,"open":"3105.1","high":"3167.98","low":"3097.46","close":"3150.19","volume":"3163085.12","vol_ccy":"316308.512","vol_ccy_quote":"993281604.14594","confirm":1},{"ts":1763485200000,"open":"3150.18","high":"3157","low":"3118.04","close":"3133.95","volume":"1462736.37","vol_ccy":"146273.637","vol_ccy_quote":"458670770.20617","confirm":1},{"ts":1763488800000,"open":"3133.95","high":"3168.68","low":"3133.61","close":"3158.51","volume":"1232717.12","vol_ccy":"123271.712","vol_ccy_quote":"388551074.47101","confirm":1},{"ts":1763492400000,"open":"3158.52","high":"3167.19","low":"3133.12","close":"3144.25","volume":"785313.03","vol_ccy":"78531.303","vol_ccy_quote":"247595757.58396","confirm":1},{"ts":1763496000000,"open":"3144.26","high":"3148.88","low":"3121.43","close":"3121.8","volume":"548571.07","vol_ccy":"54857.107","vol_ccy_quote":"172020665.00066","confirm":1},{"ts":1763499600000,"open":"3121.8","high":"3129.94","low":"3095.42","close":"3097.01","volume":"1035301.87","vol_ccy":"103530.187","vol_ccy_quote":"321967921.40426","confirm":1},{"ts":1763503200000,"open":"3097","high":"3128.58","low":"3096.4","close":"3124.04","volume":"657090.38","vol_ccy":"65709.038","vol_ccy_quote":"204668177.76367","confirm":1},{"ts":1763506800000,"open":"3124.04","high":"3125.46","low":"3106","close":"3122.45","volume":"536211.39","vol_ccy":"53621.139","vol_ccy_quote":"167114214.17543","confirm":1},{"ts":1763510400000,"open":"3122.44","high":"3123","low":"3076.66","close":"3099.57","volume":"1412614.42","vol_ccy":"141261.442","vol_ccy_quote":"437256036.54602","confirm":1},{"ts":1763514000000,"open":"3099.57","high":"3115.63","low":"3084","close":"3103.91","volume":"988377.66","vol_ccy":"98837.766","vol_ccy_quote":"306380366.8774","confirm":1},{"ts":1763517600000,"open":"3103.88","high":"3124.57","low":"3096.67","close":"3112.43","volume":"927212.47","vol_ccy":"92721.247","vol_ccy_quote":"288762987.40203","confirm":1},{"ts":1763521200000,"open":"3112.42","high":"3117.14","low":"3068.31","close":"3072.1","volume":"1586144.23","vol_ccy":"158614.423","vol_ccy_quote":"489379940.14399","confirm":1},{"ts":1763524800000,"open":"3072.09","high":"3075.94","low":"3044.25","close":"3047.43","volume":"1795344.42","vol_ccy":"179534.442","vol_ccy_quote":"549639492.17987","confirm":1},{"ts":1763528400000,"open":"3047.44","high":"3052","low":"2990.01","close":"3016.31","volume":"3918901.56","vol_ccy":"391890.156","vol_ccy_quote":"1182549467.3561","confirm":1},{"ts":1763532000000,"open":"3016.3","high":"3043.62","low":"3008.8","close":"3039.15","volume":"1939774.46","vol_ccy":"193977.446","vol_ccy_quote":"587523458.26349","confirm":1},{"ts":1763535600000,"open":"3039.15","high":"3085.96","low":"3037.16","close":"3083.32","volume":"1958538.09","vol_ccy":"195853.809","vol_ccy_quote":"599983973.72014","confirm":1},{"ts":1763539200000,"open":"3083.3","high":"3099.03","low":"3070.68","close":"3078.44","volume":"1871840.73","vol_ccy":"187184.073","vol_ccy_quote":"577294763.26309","confirm":1},{"ts":1763542800000,"open":"3078.44","high":"3086.91","low":"3051.17","close":"3086.7","volume":"1901900.6","vol_ccy":"190190.06","vol_ccy_quote":"583457246.39817","confirm":1},{"ts":1763546400000,"open":"3086.7","high":"3111.57","low":"3081.6","close":"3090.1","volume":"1443062.42","vol_ccy":"144306.242","vol_ccy_quote":"446620322.11562","confirm":1},{"ts":1763550000000,"open":"3090.1","high":"3100.97","low":"3075.37","close":"3082.22","volume":"783045.04","vol_ccy":"78304.504","vol_ccy_quote":"241874522.04405","confirm":1},{"ts":1763553600000,"open":"3082.22","high":"3107.66","low":"3079.24","close":"3099.43","volume":"924356.63","vol_ccy":"92435.663","vol_ccy_quote":"285858178.20381","confirm":1},{"ts":1763557200000,"open":"3099.43","high":"3099.99","low":"3053.75","close":"3065.74","volume":"1605194.02","vol_ccy":"160519.402","vol_ccy_quote":"493855021.94338","confirm":1},{"ts":1763560800000,"open":"3065.75","high":"3068.66","low":"3022.01","close":"3059.31","volume":"4373127.45","vol_ccy":"437312.745","vol_ccy_quote":"1332353040.08001","confirm":1},{"ts":1763564400000,"open":"3059.31","high":"3105.49","low":"2965.01","close":"2971.81","volume":"6422315.96","vol_ccy":"642231.596","vol_ccy_quote":"1944388269.57404","confirm":1},{"ts":1763568000000,"open":"2971.8","high":"2987","low":"2934.07","close":"2948.98","volume":"4296655.21","vol_ccy":"429665.521","vol_ccy_quote":"1271764596.20948","confirm":1},{"ts":1763571600000,"open":"2948.97","high":"2960.48","low":"2895.3","close":"2921.73","volume":"4531113.47","vol_ccy":"453111.347","vol_ccy_quote":"1323820933.54522","confirm":1},{"ts":1763575200000,"open":"2921.72","high":"2928.2","low":"2878.59","close":"2898.42","volume":"3277030.14","vol_ccy":"327703.014","vol_ccy_quote":"949322556.14793","confirm":1},{"ts":1763578800000,"open":"2898.41","high":"2905.76","low":"2871.54","close":"2880.41","volume":"1848410.45","vol_ccy":"184841.045","vol_ccy_quote":"532971461.51763","confirm":1},{"ts":1763582400000,"open":"2880.41","high":"2955.85","low":"2873.51","close":"2943.85","volume":"2466405.66","vol_ccy":"246640.566","vol_ccy_quote":"718814220.95476","confirm":1},{"ts":1763586000000,"open":"2943.8","high":"2999.55","low":"2937.55","close":"2989.91","volume":"3231469.63","vol_ccy":"323146.963","vol_ccy_quote":"961052643.06954","confirm":1},{"ts":1763589600000,"open":"2989.91","high":"2990.89","low":"2952.32","close":"2983.4","volume":"1236738.92","vol_ccy":"123673.892","vol_ccy_quote":"367744147.01342","confirm":1},{"ts":1763593200000,"open":"2983.39","high":"3026.94","low":"2982.99","close":"3024.22","volume":"1818851.17","vol_ccy":"181885.117","vol_ccy_quote":"547864995.85327","confirm":1},{"ts":1763596800000,"open":"3024.22","high":"3048","low":"3003.35","close":"3017.87","volume":"1857508.46","vol_ccy":"185750.846","vol_ccy_quote":"562694676.98581","confirm":1},{"ts":1763600400000,"open":"3017.88","high":"3049.66","low":"3017.62","close":"3046.37","volume":"1375778.4","vol_ccy":"137577.84","vol_ccy_quote":"417690042.41827","confirm":1},{"ts":1763604000000,"open":"3046.37","high":"3056.68","low":"3028.47","close":"3042.65","volume":"1369604.04","vol_ccy":"136960.404","vol_ccy_quote":"416325877.76896","confirm":1},{"ts":1763607600000,"open":"3042.65","high":"3051.99","low":"3035.26","close":"3037.7","volume":"824789.93","vol_ccy":"82478.993","vol_ccy_quote":"251031554.17967","confirm":1},{"ts":1763611200000,"open":"3037.69","high":"3054.39","low":"3015.47","close":"3053.12","volume":"1743690.62","vol_ccy":"174369.062","vol_ccy_quote":"528270317.29239","confirm":1},{"ts":1763614800000,"open":"3053.12","high":"3063.16","low":"3031","close":"3034.23","volume":"1198181.36","vol_ccy":"119818.136","vol_ccy_quote":"364867361.38984","confirm":1},{"ts":1763618400000,"open":"3034.23","high":"3041.54","low":"3005.65","close":"3019.66","volume":"1209091.84","vol_ccy":"120909.184","vol_ccy_quote":"365182302.32821","confirm":1},{"ts":1763622000000,"open":"3019.65","high":"3043","low":"3014.27","close":"3038.22","volume":"1312573.39","vol_ccy":"131257.339","vol_ccy_quote":"397693763.14451","confirm":1},{"ts":1763625600000,"open":"3038.22","high":"3044.25","low":"3020","close":"3029.66","volume":"1054579.66","vol_ccy":"105457.966","vol_ccy_quote":"319848466.29015","confirm":1},{"ts":1763629200000,"open":"3029.66","high":"3032.85","low":"2992","close":"3010.05","volume":"1644137.31","vol_ccy":"164413.731","vol_ccy_quote":"495013687.25344","confirm":1},{"ts":1763632800000,"open":"3010.06","high":"3019.8","low":"2992.56","close":"3014.54","volume":"1336207.99","vol_ccy":"133620.799","vol_ccy_quote":"401695697.52494","confirm":1},{"ts":1763636400000,"open":"3014.55","high":"3026.8","low":"3000.72","close":"3022.5","volume":"863292.16","vol_ccy":"86329.216","vol_ccy_quote":"260257940.56736","confirm":1},{"ts":1763640000000,"open":"3022.5","high":"3031.38","low":"3009.28","close":"3027.23","volume":"915968.65","vol_ccy":"91596.865","vol_ccy_quote":"276795345.18022","confirm":1},{"ts":1763643600000,"open":"3027.23","high":"3049.59","low":"2994.17","close":"2998.66","volume":"3383206.17","vol_ccy":"338320.617","vol_ccy_quote":"1021051459.26637","confirm":1},{"ts":1763647200000,"open":"2998.66","high":"3021.93","low":"2961.66","close":"2999.55","volume":"5087465.49","vol_ccy":"508746.549","vol_ccy_quote":"1521838494.16376","confirm":1},{"ts":1763650800000,"open":"2999.55","high":"3002.53","low":"2951.03","close":"2954.39","volume":"3153818.62","vol_ccy":"315381.862","vol_ccy_quote":"938821145.17027","confirm":1},{"ts":1763654400000,"open":"2954.39","high":"2960.26","low":"2845.53","close":"2860.99","volume":"8809411.46","vol_ccy":"880941.146","vol_ccy_quote":"2550388362.8717","confirm":1},{"ts":1763658000000,"open":"2860.99","high":"2872.27","low":"2806","close":"2832.17","volume":"6080361.65","vol_ccy":"608036.165","vol_ccy_quote":"1719387451.28267","confirm":1},{"ts":1763661600000,"open":"2832.18","high":"2858.8","low":"2804.3","close":"2812.2","volume":"3209293.91","vol_ccy":"320929.391","vol_ccy_quote":"907666641.89869","confirm":1},{"ts":1763665200000,"open":"2812.2","high":"2855","low":"2788","close":"2846.22","volume":"3117770.84","vol_ccy":"311777.084","vol_ccy_quote":"878383373.90796","confirm":1},{"ts":1763668800000,"open":"2846.21","high":"2855.18","low":"2817.64","close":"2834.04","volume":"1529167.43","vol_ccy":"152916.743","vol_ccy_quote":"433812768.42393","confirm":1},{"ts":1763672400000,"open":"2834.05","high":"2896.36","low":"2833.2","close":"2878.04","volume":"1687900.52","vol_ccy":"168790.052","vol_ccy_quote":"484442681.09267","confirm":1},{"ts":1763676000000,"open":"2878.04","high":"2904.96","low":"2874.61","close":"2884.6","volume":"1211662.26","vol_ccy":"121166.226","vol_ccy_quote":"350546509.49443","confirm":1},{"ts":1763679600000,"open":"2884.6","high":"2890.16","low":"2825.01","close":"2832.8","volume":"1937156.88","vol_ccy":"193715.688","vol_ccy_quote":"552846713.33387","confirm":1},{"ts":1763683200000,"open":"2832.79","high":"2868.66","low":"2831.02","close":"2859.94","volume":"1338260.68","vol_ccy":"133826.068","vol_ccy_quote":"381806836.18258","confirm":1},{"ts":1763686800000,"open":"2859.94","high":"2885.8","low":"2850.29","close":"2860.48","volume":"1309486.83","vol_ccy":"130948.683","vol_ccy_quote":"375569596.26141","confirm":1},{"ts":1763690400000,"open":"2860.47","high":"2861.18","low":"2770.01","close":"2781.3","volume":"4200925.98","vol_ccy":"420092.598","vol_ccy_quote":"1184019552.06578","confirm":1},{"ts":1763694000000,"open":"2781.29","high":"2824.93","low":"2780.94","close":"2808","volume":"2443503.19","vol_ccy":"244350.319","vol_ccy_quote":"685680187.18965","confirm":1},{"ts":1763697600000,"open":"2808","high":"2821.37","low":"2780.93","close":"2818.09","volume":"1959953.87","vol_ccy":"195995.387","vol_ccy_quote":"549023703.89665","confirm":1},{"ts":1763701200000,"open":"2818.08","high":"2832","low":"2798.15","close":"2808.82","volume":"1654445.51","vol_ccy":"165444.551","vol_ccy_quote":"465710838.48976","confirm":1},{"ts":1763704800000,"open":"2808.83","high":"2813.91","low":"2778.25","close":"2789.13","volume":"1901696.91","vol_ccy":"190169.691","vol_ccy_quote":"531519014.50196","confirm":1},{"ts":1763708400000,"open":"2789.12","high":"2799.83","low":"2639.68","close":"2718.94","volume":"10962700.96","vol_ccy":"1096270.096","vol_ccy_quote":"2982478349.50611","confirm":1},{"ts":1763712000000,"open":"2718.95","high":"2753.88","low":"2705.11","close":"2736.51","volume":"3433421.68","vol_ccy":"343342.168","vol_ccy_quote":"938925021.35904","confirm":1},{"ts":1763715600000,"open":"2736.52","high":"2747.98","low":"2678.26","close":"2680.54","volume":"3473517.81","vol_ccy":"347351.781","vol_ccy_quote":"939174909.25827","confirm":1},{"ts":1763719200000,"open":"2680.55","high":"2716.38","low":"2661.47","close":"2696.01","volume":"3787066.24","vol_ccy":"378706.624","vol_ccy_quote":"1019193542.35268","confirm":1},{"ts":1763722800000,"open":"2696.01","high":"2721.74","low":"2673.08","close":"2687.26","volume":"2224864.96","vol_ccy":"222486.496","vol_ccy_quote":"600442574.52306","confirm":1},{"ts":1763726400000,"open":"2687.25","high":"2742.74","low":"2621.19","close":"2726.15","volume":"7777217.78","vol_ccy":"777721.778","vol_ccy_quote":"2084394386.88857","confirm":1},{"ts":1763730000000,"open":"2726.14","high":"2768.85","low":"2708.83","close":"2740.58","volume":"4165082.6","vol_ccy":"416508.26","vol_ccy_quote":"1142060977.90572","confirm":1},{"ts":1763733600000,"open":"2740.59","high":"2779.81","low":"2717.13","close":"2769.11","volume":"4963201.74","vol_ccy":"496320.174","vol_ccy_quote":"1366087252.3347","confirm":1},{"ts":1763737200000,"open":"2769.12","high":"2778.16","low":"2686.13","close":"2703.97","volume":"5344607.59","vol_ccy":"534460.759","vol_ccy_quote":"1455439024.95821","confirm":1},{"ts":1763740800000,"open":"2703.96","high":"2762.9","low":"2673.64","close":"2761.5","volume":"4934902.8","vol_ccy":"493490.28","vol_ccy_quote":"1339098716.23233","confirm":1},{"ts":1763744400000,"open":"2761.51","high":"2805.6","low":"2753.09","close":"2779.29","volume":"3073494.39","vol_ccy":"307349.439","vol_ccy_quote":"856214464.3844","confirm":1},{"ts":1763748000000,"open":"2779.28","high":"2793.73","low":"2714.51","close":"2777.83","volume":"3502169.84","vol_ccy":"350216.984","vol_ccy_quote":"964887790.04423","confirm":1},{"ts":1763751600000,"open":"2777.78","high":"2786.27","low":"2738.61","close":"2750.6","volume":"1708648.25","vol_ccy":"170864.825","vol_ccy_quote":"472809226.33307","confirm":1},{"ts":1763755200000,"open":"2750.6","high":"2755.36","low":"2706.3","close":"2736.6","volume":"1793723.14","vol_ccy":"179372.314","vol_ccy_quote":"489904226.93991","confirm":1},{"ts":1763758800000,"open":"2736.6","high":"2774.83","low":"2729.97","close":"2765.53","volume":"924595.08","vol_ccy":"92459.508","vol_ccy_quote":"254920418.01262","confirm":1},{"ts":1763762400000,"open":"2765.54","high":"2772.75","low":"2719.12","close":"2720.67","volume":"1027543.08","vol_ccy":"102754.308","vol_ccy_quote":"282050586.72854","confirm":1},{"ts":1763766000000,"open":"2720.66","high":"2768.47","low":"2711.52","close":"2764.25","volume":"1090935.06","vol_ccy":"109093.506","vol_ccy_quote":"299559499.95004","confirm":1},{"ts":1763769600000,"open":"2764.3","high":"2779.29","low":"2756.66","close":"2764.69","volume":"774217.76","vol_ccy":"77421.776","vol_ccy_quote":"214299381.56212","confirm":1},{"ts":1763773200000,"open":"2764.7","high":"2783.3","low":"2759.27","close":"2773.35","volume":"581928.31","vol_ccy":"58192.831","vol_ccy_quote":"161308781.50235","confirm":1},{"ts":1763776800000,"open":"2773.35","high":"2776.31","low":"2738","close":"2751.9","volume":"925446.01","vol_ccy":"92544.601","vol_ccy_quote":"254593687.24033","confirm":1},{"ts":1763780400000,"open":"2751.91","high":"2756.73","low":"2741.37","close":"2751.11","volume":"600921.7","vol_ccy":"60092.17","vol_ccy_quote":"165217199.13034","confirm":1},{"ts":1763784000000,"open":"2751.11","high":"2753.09","low":"2725.47","close":"2746","volume":"995855.88","vol_ccy":"99585.588","vol_ccy_quote":"272510038.68931","confirm":1},{"ts":1763787600000,"open":"2746","high":"2748.72","low":"2726.4","close":"2743.28","volume":"591750.32","vol_ccy":"59175.032","vol_ccy_quote":"161915910.90404","confirm":1},{"ts":1763791200000,"open":"2743.29","high":"2768.74","low":"2731.45","close":"2764.64","volume":"920220.33","vol_ccy":"92022.033","vol_ccy_quote":"253461401.42842","confirm":1},{"ts":1763794800000,"open":"2764.63","high":"2770","low":"2753.07","close":"2755.04","volume":"724075.66","vol_ccy":"72407.566","vol_ccy_quote":"199825900.58676","confirm":1},{"ts":1763798400000,"open":"2755.04","high":"2755.57","low":"2717.17","close":"2729.29","volume":"1525368.36","vol_ccy":"152536.836","vol_ccy_quote":"416729760.47731","confirm":1},{"ts":1763802000000,"open":"2729.3","high":"2739.1","low":"2720.5","close":"2724.85","volume":"836562.83","vol_ccy":"83656.283","vol_ccy_quote":"228353904.32472","confirm":1},{"ts":1763805600000,"open":"2724.86","high":"2730.58","low":"2703.06","close":"2711.99","volume":"1231768.14","vol_ccy":"123176.814","vol_ccy_quote":"334285996.27134","confirm":1},{"ts":1763809200000,"open":"2712","high":"2742","low":"2703","close":"2733.48","volume":"1123262.94","vol_ccy":"112326.294","vol_ccy_quote":"306486853.72263","confirm":1},{"ts":1763812800000,"open":"2733.49","high":"2734.23","low":"2709.76","close":"2719.71","volume":"919810.66","vol_ccy":"91981.066","vol_ccy_quote":"250112769.74744","confirm":1},{"ts":1763816400000,"open":"2719.72","high":"2733.47","low":"2710.05","close":"2718","volume":"829820.61","vol_ccy":"82982.061","vol_ccy_quote":"225679653.90033","confirm":1},{"ts":1763820000000,"open":"2717.99","high":"2753.44","low":"2717.02","close":"2744.3","volume":"1565072.85","vol_ccy":"156507.285","vol_ccy_quote":"428942652.2245","confirm":1},{"ts":1763823600000,"open":"2744.3","high":"2749.27","low":"2724.26","close":"2737.56","volume":"948151.38","vol_ccy":"94815.138","vol_ccy_quote":"259419042.48275","confirm":1},{"ts":1763827200000,"open":"2737.56","high":"2757.93","low":"2733.73","close":"2753.85","volume":"879509.63","vol_ccy":"87950.963","vol_ccy_quote":"241693907.85614","confirm":1},{"ts":1763830800000,"open":"2753.85","high":"2756.87","low":"2743.16","close":"2748.48","volume":"484322.83","vol_ccy":"48432.283","vol_ccy_quote":"133163869.76586","confirm":1},{"ts":1763834400000,"open":"2748.48","high":"2753.55","low":"2741.37","close":"2751.15","volume":"430744.9","vol_ccy":"43074.49","vol_ccy_quote":"118379308.22444","confirm":1},{"ts":1763838000000,"open":"2751.16","high":"2756.42","low":"2743.32","close":"2749.1","volume":"309338.53","vol_ccy":"30933.853","vol_ccy_quote":"85043686.10727","confirm":1},{"ts":1763841600000,"open":"2749.11","high":"2755.44","low":"2731.78","close":"2739.94","volume":"438452.33","vol_ccy":"43845.233","vol_ccy_quote":"120326804.21385","confirm":1},{"ts":1763845200000,"open":"2739.93","high":"2747.5","low":"2735.35","close":"2746.53","volume":"245749.36","vol_ccy":"24574.936","vol_ccy_quote":"67410327.10193","confirm":1},{"ts":1763848800000,"open":"2746.53","high":"2798.85","low":"2740.21","close":"2787.6","volume":"1233900.59","vol_ccy":"123390.059","vol_ccy_quote":"342130733.08383","confirm":1},{"ts":1763852400000,"open":"2787.6","high":"2792.71","low":"2766.11","close":"2768.84","volume":"836427.31","vol_ccy":"83642.731","vol_ccy_quote":"232258451.88687","confirm":1},{"ts":1763856000000,"open":"2768.85","high":"2788.65","low":"2766.53","close":"2771.66","volume":"679006.4","vol_ccy":"67900.64","vol_ccy_quote":"188518374.60952","confirm":1},{"ts":1763859600000,"open":"2771.67","high":"2814.99","low":"2770.06","close":"2807.05","volume":"1426276.06","vol_ccy":"142627.606","vol_ccy_quote":"398724126.9133","confirm":1},{"ts":1763863200000,"open":"2807.05","high":"2833","low":"2802.45","close":"2819.36","volume":"1462020.76","vol_ccy":"146202.076","vol_ccy_quote":"412202674.14212","confirm":1},{"ts":1763866800000,"open":"2819.37","high":"2823.57","low":"2808.01","close":"2823.01","volume":"816360.98","vol_ccy":"81636.098","vol_ccy_quote":"229800241.67292","confirm":1},{"ts":1763870400000,"open":"2823.01","high":"2852.93","low":"2818.03","close":"2826.62","volume":"2273261.21","vol_ccy":"227326.121","vol_ccy_quote":"643827876.91745","confirm":1},{"ts":1763874000000,"open":"2826.61","high":"2829.94","low":"2811.1","close":"2824.05","volume":"812820.84","vol_ccy":"81282.084","vol_ccy_quote":"229313084.91564","confirm":1},{"ts":1763877600000,"open":"2824.06","high":"2832.34","low":"2799.64","close":"2808.71","volume":"1007290.2","vol_ccy":"100729.02","vol_ccy_quote":"283488041.30261","confirm":1},{"ts":1763881200000,"open":"2808.72","high":"2811","low":"2775.34","close":"2792.25","volume":"1916678.94","vol_ccy":"191667.894","vol_ccy_quote":"534818688.92696","confirm":1},{"ts":1763884800000,"open":"2792.24","high":"2814.84","low":"2792.24","close":"2810.19","volume":"964290.24","vol_ccy":"96429.024","vol_ccy_quote":"270415153.2164","confirm":1},{"ts":1763888400000,"open":"2810.2","high":"2823","low":"2803.9","close":"2815.01","volume":"822013.57","vol_ccy":"82201.357","vol_ccy_quote":"231257392.43873","confirm":1},{"ts":1763892000000,"open":"2815.01","high":"2815.71","low":"2801.08","close":"2807.34","volume":"666336.36","vol_ccy":"66633.636","vol_ccy_quote":"187038666.91376","confirm":1},{"ts":1763895600000,"open":"2807.34","high":"2819.64","low":"2802.06","close":"2814.37","volume":"645405.82","vol_ccy":"64540.582","vol_ccy_quote":"181462627.38582","confirm":1},{"ts":1763899200000,"open":"2814.38","high":"2844.99","low":"2812.67","close":"2833.51","volume":"1504332.09","vol_ccy":"150433.209","vol_ccy_quote":"426235831.10686","confirm":1},{"ts":1763902800000,"open":"2833.51","high":"2844.26","low":"2820.07","close":"2842.55","volume":"1153762.47","vol_ccy":"115376.247","vol_ccy_quote":"326767890.75328","confirm":1},{"ts":1763906400000,"open":"2842.55","high":"2856.92","low":"2811.06","close":"2813.43","volume":"2117195.61","vol_ccy":"211719.561","vol_ccy_quote":"599810006.87891","confirm":1},{"ts":1763910000000,"open":"2813.52","high":"2838.79","low":"2808.44","close":"2834.76","volume":"1181872.89","vol_ccy":"118187.289","vol_ccy_quote":"333694090.47542","confirm":1},{"ts":1763913600000,"open":"2834.76","high":"2845.76","low":"2796.41","close":"2798.79","volume":"1579443.86","vol_ccy":"157944.386","vol_ccy_quote":"445898904.5877","confirm":1},{"ts":1763917200000,"open":"2798.8","high":"2807.78","low":"2785.06","close":"2791.41","volume":"1666956.5","vol_ccy":"166695.65","vol_ccy_quote":"465851557.89917","confirm":1},{"ts":1763920800000,"open":"2791.4","high":"2816.41","low":"2791.4","close":"2807.92","volume":"813879.93","vol_ccy":"81387.993","vol_ccy_quote":"228209640.76335","confirm":1},{"ts":1763924400000,"open":"2807.91","high":"2837","low":"2805.85","close":"2821.24","volume":"859788.75","vol_ccy":"85978.875","vol_ccy_quote":"242761831.7643","confirm":1},{"ts":1763928000000,"open":"2821.25","high":"2834.43","low":"2819.69","close":"2827.14","volume":"529144.57","vol_ccy":"52914.457","vol_ccy_quote":"149605114.55625","confirm":1},{"ts":1763931600000,"open":"2827.15","high":"2843.4","low":"2815.45","close":"2839.62","volume":"794885.82","vol_ccy":"79488.582","vol_ccy_quote":"224972381.53467","confirm":1},{"ts":1763935200000,"open":"2839.62","high":"2843.32","low":"2822.73","close":"2837.27","volume":"693665.86","vol_ccy":"69366.586","vol_ccy_quote":"196466742.97368","confirm":1},{"ts":1763938800000,"open":"2837.26","high":"2842.67","low":"2793","close":"2800.87","volume":"1359017.56","vol_ccy":"135901.756","vol_ccy_quote":"381756017.0304","confirm":1},{"ts":1763942400000,"open":"2800.86","high":"2802","low":"2761.67","close":"2786.66","volume":"2175263.22","vol_ccy":"217526.322","vol_ccy_quote":"605178912.80048","confirm":1},{"ts":1763946000000,"open":"2786.66","high":"2806.44","low":"2776.68","close":"2804.97","volume":"1375591.82","vol_ccy":"137559.182","vol_ccy_quote":"383770611.61517","confirm":1},{"ts":1763949600000,"open":"2804.97","high":"2866.21","low":"2802.97","close":"2839.15","volume":"3270111.65","vol_ccy":"327011.165","vol_ccy_quote":"929862193.84375","confirm":1},{"ts":1763953200000,"open":"2839.15","high":"2865.66","low":"2833.46","close":"2855.16","volume":"1382860.77","vol_ccy":"138286.077","vol_ccy_quote":"394366156.70228","confirm":1},{"ts":1763956800000,"open":"2855.17","high":"2869.64","low":"2801.55","close":"2823.61","volume":"2403307.15","vol_ccy":"240330.715","vol_ccy_quote":"679670654.34602","confirm":1},{"ts":1763960400000,"open":"2823.61","high":"2884.62","low":"2821.43","close":"2865.88","volume":"2478637.01","vol_ccy":"247863.701","vol_ccy_quote":"710451543.72588","confirm":1},{"ts":1763964000000,"open":"2865.88","high":"2867.57","low":"2827.67","close":"2838.01","volume":"1801007.09","vol_ccy":"180100.709","vol_ccy_quote":"511629694.58469","confirm":1},{"ts":1763967600000,"open":"2838","high":"2844.52","low":"2822","close":"2828.84","volume":"1202489.98","vol_ccy":"120248.998","vol_ccy_quote":"340581231.97066","confirm":1},{"ts":1763971200000,"open":"2828.84","high":"2841.84","low":"2820.56","close":"2837.52","volume":"1056757.82","vol_ccy":"105675.782","vol_ccy_quote":"298787937.27103","confirm":1},{"ts":1763974800000,"open":"2837.51","high":"2837.52","low":"2786.09","close":"2796.79","volume":"2740166.67","vol_ccy":"274016.667","vol_ccy_quote":"768449872.40171","confirm":1},{"ts":1763978400000,"open":"2796.79","high":"2806.14","low":"2792.35","close":"2798.17","volume":"725931.12","vol_ccy":"72593.112","vol_ccy_quote":"203203773.10864","confirm":1},{"ts":1763982000000,"open":"2798.16","high":"2807.43","low":"2788.51","close":"2801.92","volume":"829144.2","vol_ccy":"82914.42","vol_ccy_quote":"232056670.00578","confirm":1},{"ts":1763985600000,"open":"2801.91","high":"2811.09","low":"2793.16","close":"2802.44","volume":"887909.8","vol_ccy":"88790.98","vol_ccy_quote":"248708549.03647","confirm":1},{"ts":1763989200000,"open":"2802.44","high":"2827.89","low":"2801","close":"2813.91","volume":"1429040.82","vol_ccy":"142904.082","vol_ccy_quote":"402658070.2909","confirm":1},{"ts":1763992800000,"open":"2813.9","high":"2847.91","low":"2782.79","close":"2830.94","volume":"4616445.32","vol_ccy":"461644.532","vol_ccy_quote":"1299291022.08431","confirm":1},{"ts":1763996400000,"open":"2830.93","high":"2858.81","low":"2810.44","close":"2844.82","volume":"3548241.21","vol_ccy":"354824.121","vol_ccy_quote":"1005700449.74273","confirm":1},{"ts":1764000000000,"open":"2844.8","high":"2873.99","low":"2841.45","close":"2857.05","volume":"2225551.67","vol_ccy":"222555.167","vol_ccy_quote":"635637426.43604","confirm":1},{"ts":1764003600000,"open":"2857.06","high":"2943.5","low":"2854.51","close":"2938.42","volume":"4641757.81","vol_ccy":"464175.781","vol_ccy_quote":"1348949863.8199","confirm":1},{"ts":1764007200000,"open":"2938.42","high":"2961.97","low":"2926.94","close":"2955.77","volume":"2839077.14","vol_ccy":"283907.714","vol_ccy_quote":"836115750.15242","confirm":1},{"ts":1764010800000,"open":"2955.77","high":"2978.06","low":"2952.24","close":"2957.39","volume":"2064231.04","vol_ccy":"206423.104","vol_ccy_quote":"612341660.9778","confirm":1},{"ts":1764014400000,"open":"2957.39","high":"2985.82","low":"2950.73","close":"2971.15","volume":"1736567.55","vol_ccy":"173656.755","vol_ccy_quote":"516271347.1792","confirm":1},{"ts":1764018000000,"open":"2971.15","high":"2972.4","low":"2946","close":"2957.55","volume":"1070004.66","vol_ccy":"107000.466","vol_ccy_quote":"316850175.99736","confirm":1},{"ts":1764021600000,"open":"2957.55","high":"2979.46","low":"2950.56","close":"2958.72","volume":"749231.66","vol_ccy":"74923.166","vol_ccy_quote":"222042366.5964","confirm":1},{"ts":1764025200000,"open":"2958.73","high":"2967.27","low":"2950.5","close":"2952","volume":"704409.31","vol_ccy":"70440.931","vol_ccy_quote":"208390571.00267","confirm":1},{"ts":1764028800000,"open":"2952","high":"2952","low":"2930.1","close":"2941.95","volume":"1166615.27","vol_ccy":"116661.527","vol_ccy_quote":"343106283.36873","confirm":1},{"ts":1764032400000,"open":"2941.95","high":"2947.21","low":"2916.38","close":"2917.7","volume":"1050115.93","vol_ccy":"105011.593","vol_ccy_quote":"307888646.89926","confirm":1},{"ts":1764036000000,"open":"2917.7","high":"2933.33","low":"2907.47","close":"2929.7","volume":"1521555.05","vol_ccy":"152155.505","vol_ccy_quote":"444130500.57174","confirm":1},{"ts":1764039600000,"open":"2929.7","high":"2936.3","low":"2902","close":"2910.63","volume":"1296023.5","vol_ccy":"129602.35","vol_ccy_quote":"378110007.5509","confirm":1},{"ts":1764043200000,"open":"2910.63","high":"2941.46","low":"2908.4","close":"2935.73","volume":"1361978.9","vol_ccy":"136197.89","vol_ccy_quote":"398764809.79966","confirm":1},{"ts":1764046800000,"open":"2935.73","high":"2936.92","low":"2917.07","close":"2927.26","volume":"713210","vol_ccy":"71321","vol_ccy_quote":"208811560.14031","confirm":1},{"ts":1764050400000,"open":"2927.26","high":"2927.27","low":"2911","close":"2921.23","volume":"799598.49","vol_ccy":"79959.849","vol_ccy_quote":"233382135.8253","confirm":1},{"ts":1764054000000,"open":"2921.23","high":"2924.47","low":"2900.01","close":"2901.83","volume":"1068145.71","vol_ccy":"106814.571","vol_ccy_quote":"310964115.0563","confirm":1},{"ts":1764057600000,"open":"2901.83","high":"2908.57","low":"2868.02","close":"2870.43","volume":"2102666.06","vol_ccy":"210266.606","vol_ccy_quote":"607768843.13174","confirm":1},{"ts":1764061200000,"open":"2870.43","high":"2892.19","low":"2863.12","close":"2890.56","volume":"1828047.85","vol_ccy":"182804.785","vol_ccy_quote":"525740962.81614","confirm":1},{"ts":1764064800000,"open":"2890.56","high":"2899.22","low":"2877.48","close":"2897.18","volume":"1002485.81","vol_ccy":"100248.581","vol_ccy_quote":"289714760.07916","confirm":1},{"ts":1764068400000,"open":"2897.18","high":"2898.22","low":"2886.3","close":"2889.24","volume":"593465.42","vol_ccy":"59346.542","vol_ccy_quote":"171647889.7144","confirm":1},{"ts":1764072000000,"open":"2889.25","high":"2931.6","low":"2888.13","close":"2925.7","volume":"2302076.79","vol_ccy":"230207.679","vol_ccy_quote":"671427330.75572","confirm":1},{"ts":1764075600000,"open":"2925.7","high":"2932.93","low":"2896.21","close":"2906.12","volume":"1932861.28","vol_ccy":"193286.128","vol_ccy_quote":"563354689.24127","confirm":1},{"ts":1764079200000,"open":"2906.11","high":"2920.6","low":"2855.5","close":"2879.71","volume":"3928243.47","vol_ccy":"392824.347","vol_ccy_quote":"1132639267.45215","confirm":1},{"ts":1764082800000,"open":"2879.71","high":"2914","low":"2855","close":"2894.2","volume":"3260206.73","vol_ccy":"326020.673","vol_ccy_quote":"940552878.40544","confirm":1},{"ts":1764086400000,"open":"2894.21","high":"2936.69","low":"2885.61","close":"2927.36","volume":"1848287.69","vol_ccy":"184828.769","vol_ccy_quote":"539088013.70403","confirm":1},{"ts":1764090000000,"open":"2927.36","high":"2951.64","low":"2918.48","close":"2934.76","volume":"1764619.45","vol_ccy":"176461.945","vol_ccy_quote":"518497334.8151","confirm":1},{"ts":1764093600000,"open":"2934.77","high":"2956.67","low":"2920.19","close":"2922.3","volume":"1319696.79","vol_ccy":"131969.679","vol_ccy_quote":"388251899.12768","confirm":1},{"ts":1764097200000,"open":"2922.3","high":"2926.81","low":"2869.18","close":"2920.95","volume":"2557462.84","vol_ccy":"255746.284","vol_ccy_quote":"740825388.02322","confirm":1},{"ts":1764100800000,"open":"2920.96","high":"2941.87","low":"2914.56","close":"2927.25","volume":"1230927.89","vol_ccy":"123092.789","vol_ccy_quote":"360641482.05065","confirm":1},{"ts":1764104400000,"open":"2927.26","high":"2944.87","low":"2921.1","close":"2929.47","volume":"743726.81","vol_ccy":"74372.681","vol_ccy_quote":"218148979.97816","confirm":1},{"ts":1764108000000,"open":"2929.41","high":"2976","low":"2905.28","close":"2968.69","volume":"1624812.46","vol_ccy":"162481.246","vol_ccy_quote":"477216600.33375","confirm":1},{"ts":1764111600000,"open":"2968.69","high":"2979.13","low":"2952","close":"2957.75","volume":"1102443.51","vol_ccy":"110244.351","vol_ccy_quote":"327010622.20879","confirm":1},{"ts":1764115200000,"open":"2957.75","high":"2970.78","low":"2948.24","close":"2952.6","volume":"706083.2","vol_ccy":"70608.32","vol_ccy_quote":"208807096.41545","confirm":1},{"ts":1764118800000,"open":"2952.61","high":"2982.88","low":"2942.88","close":"2968.49","volume":"998556.19","vol_ccy":"99855.619","vol_ccy_quote":"296101986.34747","confirm":1},{"ts":1764122400000,"open":"2968.49","high":"2974.85","low":"2954.78","close":"2955.29","volume":"635791.3","vol_ccy":"63579.13","vol_ccy_quote":"188471505.61167","confirm":1},{"ts":1764126000000,"open":"2955.3","high":"2963.23","low":"2918.77","close":"2925.22","volume":"1640509.97","vol_ccy":"164050.997","vol_ccy_quote":"481961970.06981","confirm":1},{"ts":1764129600000,"open":"2925.22","high":"2938.29","low":"2918.18","close":"2929.13","volume":"965387","vol_ccy":"96538.7","vol_ccy_quote":"282747708.14464","confirm":1},{"ts":1764133200000,"open":"2929.13","high":"2951.37","low":"2928.28","close":"2942.59","volume":"900022.29","vol_ccy":"90002.229","vol_ccy_quote":"264653906.36108","confirm":1},{"ts":1764136800000,"open":"2942.6","high":"2953.4","low":"2930.25","close":"2944.65","volume":"1053779.96","vol_ccy":"105377.996","vol_ccy_quote":"309975340.3246","confirm":1},{"ts":1764140400000,"open":"2944.65","high":"2948.34","low":"2932.26","close":"2942.41","volume":"679717.99","vol_ccy":"67971.799","vol_ccy_quote":"199889442.13565","confirm":1},{"ts":1764144000000,"open":"2942.41","high":"2948.59","low":"2910","close":"2911.44","volume":"1353902.17","vol_ccy":"135390.217","vol_ccy_quote":"395802843.7761","confirm":1},{"ts":1764147600000,"open":"2911.43","high":"2916.44","low":"2900.15","close":"2906.07","volume":"1283079.88","vol_ccy":"128307.988","vol_ccy_quote":"373125331.51295","confirm":1},{"ts":1764151200000,"open":"2906.06","high":"2916.73","low":"2903.87","close":"2912.92","volume":"778598.74","vol_ccy":"77859.874","vol_ccy_quote":"226648365.10008","confirm":1},{"ts":1764154800000,"open":"2912.92","high":"2916.67","low":"2906","close":"2912.45","volume":"545525.54","vol_ccy":"54552.554","vol_ccy_quote":"158825947.53452","confirm":1},{"ts":1764158400000,"open":"2912.46","high":"2916.46","low":"2886.66","close":"2900.01","volume":"1628502.02","vol_ccy":"162850.202","vol_ccy_quote":"471711736.46825","confirm":1},{"ts":1764162000000,"open":"2900.01","high":"2935.07","low":"2898","close":"2932.58","volume":"1708328.57","vol_ccy":"170832.857","vol_ccy_quote":"498606433.50193","confirm":1},{"ts":1764165600000,"open":"2932.59","high":"2946.97","low":"2902.36","close":"2909","volume":"2785848.47","vol_ccy":"278584.847","vol_ccy_quote":"815714526.32565","confirm":1},{"ts":1764169200000,"open":"2908.99","high":"2938.86","low":"2905.44","close":"2926.54","volume":"2169188.46","vol_ccy":"216918.846","vol_ccy_quote":"633998758.83559","confirm":1},{"ts":1764172800000,"open":"2926.54","high":"2959.06","low":"2925","close":"2944.86","volume":"2346110.11","vol_ccy":"234611.011","vol_ccy_quote":"690988853.71093","confirm":1},{"ts":1764176400000,"open":"2944.87","high":"3031.79","low":"2937.74","close":"3024.97","volume":"4319099.86","vol_ccy":"431909.986","vol_ccy_quote":"1293259168.02668","confirm":1},{"ts":1764180000000,"open":"3024.96","high":"3043.42","low":"3012.01","close":"3032.08","volume":"2395947.69","vol_ccy":"239594.769","vol_ccy_quote":"725955295.83786","confirm":1},{"ts":1764183600000,"open":"3032.09","high":"3036.9","low":"3016","close":"3030.7","volume":"1040278.58","vol_ccy":"104027.858","vol_ccy_quote":"314905285.93681","confirm":1},{"ts":1764187200000,"open":"3030.71","high":"3030.86","low":"3006.56","close":"3023.09","volume":"971183.83","vol_ccy":"97118.383","vol_ccy_quote":"293061833.23529","confirm":1},{"ts":1764190800000,"open":"3023.09","high":"3034.2","low":"3014","close":"3019.97","volume":"653611.25","vol_ccy":"65361.125","vol_ccy_quote":"197656843.57897","confirm":1},{"ts":1764194400000,"open":"3019.97","high":"3031.97","low":"3016.6","close":"3026.15","volume":"557294.48","vol_ccy":"55729.448","vol_ccy_quote":"168487943.09088","confirm":1},{"ts":1764198000000,"open":"3026.15","high":"3032","low":"3016","close":"3024.81","volume":"554129.46","vol_ccy":"55412.946","vol_ccy_quote":"167558578.76602","confirm":1},{"ts":1764201600000,"open":"3024.81","high":"3049","low":"3002","close":"3033.59","volume":"1486427.93","vol_ccy":"148642.793","vol_ccy_quote":"449876167.09953","confirm":1},{"ts":1764205200000,"open":"3033.59","high":"3056.91","low":"3026.24","close":"3050.71","volume":"1249375.32","vol_ccy":"124937.532","vol_ccy_quote":"379884343.11493","confirm":1},{"ts":1764208800000,"open":"3050.7","high":"3069.53","low":"3034.8","close":"3036","volume":"2346428.15","vol_ccy":"234642.815","vol_ccy_quote":"716675403.21745","confirm":1},{"ts":1764212400000,"open":"3036.01","high":"3050.9","low":"3028.27","close":"3032.14","volume":"1106853.25","vol_ccy":"110685.325","vol_ccy_quote":"336320636.67435","confirm":1},{"ts":1764216000000,"open":"3032.14","high":"3053","low":"3030.05","close":"3039.88","volume":"855743.9","vol_ccy":"85574.39","vol_ccy_quote":"260239803.22449","confirm":1},{"ts":1764219600000,"open":"3039.88","high":"3044.83","low":"3016.15","close":"3022.14","volume":"1143995.15","vol_ccy":"114399.515","vol_ccy_quote":"346417025.63477","confirm":1},{"ts":1764223200000,"open":"3022.13","high":"3033","low":"3021.36","close":"3026.33","volume":"591687.1","vol_ccy":"59168.71","vol_ccy_quote":"179120030.22552","confirm":1},{"ts":1764226800000,"open":"3026.34","high":"3034.65","low":"3024.36","close":"3031.79","volume":"408450.32","vol_ccy":"40845.032","vol_ccy_quote":"123754306.27101","confirm":1},{"ts":1764230400000,"open":"3031.8","high":"3033.91","low":"3016.52","close":"3026.99","volume":"645969.26","vol_ccy":"64596.926","vol_ccy_quote":"195318002.63235","confirm":1},{"ts":1764234000000,"open":"3027","high":"3045","low":"3024.08","close":"3026.15","volume":"1145087.79","vol_ccy":"114508.779","vol_ccy_quote":"347363365.67605","confirm":1},{"ts":1764237600000,"open":"3026.16","high":"3034.52","low":"3019.58","close":"3032.7","volume":"665471.01","vol_ccy":"66547.101","vol_ccy_quote":"201507332.56635","confirm":1},{"ts":1764241200000,"open":"3032.7","high":"3034.44","low":"3021.7","close":"3026.72","volume":"431447.87","vol_ccy":"43144.787","vol_ccy_quote":"130658193.80445","confirm":1},{"ts":1764244800000,"open":"3026.72","high":"3028.63","low":"2986.73","close":"2990.25","volume":"2074098.8","vol_ccy":"207409.88","vol_ccy_quote":"623523875.06904","confirm":1},{"ts":1764248400000,"open":"2990.25","high":"3000.94","low":"2987.02","close":"2994.31","volume":"1298139.19","vol_ccy":"129813.919","vol_ccy_quote":"388743381.98491","confirm":1},{"ts":1764252000000,"open":"2994.32","high":"2998.29","low":"2984.07","close":"2995","volume":"1047343.73","vol_ccy":"104734.373","vol_ccy_quote":"313345379.71559","confirm":1},{"ts":1764255600000,"open":"2995.01","high":"3013.96","low":"2988.52","close":"3009.43","volume":"1428483.15","vol_ccy":"142848.315","vol_ccy_quote":"428937460.67285","confirm":1},{"ts":1764259200000,"open":"3009.44","high":"3026.35","low":"3002.09","close":"3019.46","volume":"1630768.15","vol_ccy":"163076.815","vol_ccy_quote":"491984862.57805","confirm":1},{"ts":1764262800000,"open":"3019.5","high":"3023","low":"3011.19","close":"3018.39","volume":"612265.84","vol_ccy":"61226.584","vol_ccy_quote":"184705207.13156","confirm":1},{"ts":1764266400000,"open":"3018.39","high":"3038.19","low":"3014.67","close":"3036.38","volume":"1087799.44","vol_ccy":"108779.944","vol_ccy_quote":"329396547.76801","confirm":1},{"ts":1764270000000,"open":"3036.37","high":"3036.38","low":"3025.16","close":"3030.55","volume":"468759.34","vol_ccy":"46875.934","vol_ccy_quote":"142057626.76024","confirm":1},{"ts":1764273600000,"open":"3030.56","high":"3043.45","low":"3028.17","close":"3037.21","volume":"511864.93","vol_ccy":"51186.493","vol_ccy_quote":"155473595.2394","confirm":1},{"ts":1764277200000,"open":"3037.21","high":"3042.37","low":"3028.76","close":"3030.93","volume":"475802.07","vol_ccy":"47580.207","vol_ccy_quote":"144427610.55989","confirm":1},{"ts":1764280800000,"open":"3030.93","high":"3033.22","low":"3002","close":"3009","volume":"791786.56","vol_ccy":"79178.656","vol_ccy_quote":"239000387.01823","confirm":1},{"ts":1764284400000,"open":"3009.01","high":"3022.22","low":"3006","close":"3013.76","volume":"537358.29","vol_ccy":"53735.829","vol_ccy_quote":"161952257.07528","confirm":1},{"ts":1764288000000,"open":"3013.76","high":"3022.95","low":"3007.66","close":"3013.16","volume":"584090.17","vol_ccy":"58409.017","vol_ccy_quote":"176024029.49199","confirm":1},{"ts":1764291600000,"open":"3013.15","high":"3015.37","low":"2992.12","close":"2996.99","volume":"1098178.03","vol_ccy":"109817.803","vol_ccy_quote":"329471438.08668","confirm":1},{"ts":1764295200000,"open":"2996.98","high":"3014","low":"2994.41","close":"3010.88","volume":"729481.98","vol_ccy":"72948.198","vol_ccy_quote":"219067572.7121","confirm":1},{"ts":1764298800000,"open":"3010.87","high":"3013.88","low":"3001","close":"3007.36","volume":"540087.6","vol_ccy":"54008.76","vol_ccy_quote":"162432798.55094","confirm":1},{"ts":1764302400000,"open":"3007.36","high":"3018.45","low":"3004.34","close":"3016.11","volume":"627046.62","vol_ccy":"62704.662","vol_ccy_quote":"188951221.23496","confirm":1},{"ts":1764306000000,"open":"3016.11","high":"3029.6","low":"3013.7","close":"3022.51","volume":"936423.08","vol_ccy":"93642.308","vol_ccy_quote":"283062191.38791","confirm":1},{"ts":1764309600000,"open":"3022.5","high":"3022.53","low":"3001.5","close":"3008.26","volume":"957292.67","vol_ccy":"95729.267","vol_ccy_quote":"288301357.63223","confirm":1},{"ts":1764313200000,"open":"3008.26","high":"3023.21","low":"2998.08","close":"2999.89","volume":"1095112.64","vol_ccy":"109511.264","vol_ccy_quote":"329617102.2025","confirm":1},{"ts":1764316800000,"open":"2999.88","high":"3076.83","low":"2999.32","close":"3062.9","volume":"2981894.69","vol_ccy":"298189.469","vol_ccy_quote":"906658530.30609","confirm":1},{"ts":1764320400000,"open":"3062.91","high":"3071.59","low":"3046.28","close":"3053.49","volume":"1501946.1","vol_ccy":"150194.61","vol_ccy_quote":"459229447.26004","confirm":1},{"ts":1764324000000,"open":"3053.49","high":"3062.44","low":"3045.54","close":"3059","volume":"752620.21","vol_ccy":"75262.021","vol_ccy_quote":"229781434.76381","confirm":1},{"ts":1764327600000,"open":"3059","high":"3060.59","low":"3015","close":"3032","volume":"1756882.3","vol_ccy":"175688.23","vol_ccy_quote":"532595498.28033","confirm":1},{"ts":1764331200000,"open":"3032","high":"3044.77","low":"3030.45","close":"3034.45","volume":"821265.87","vol_ccy":"82126.587","vol_ccy_quote":"249460048.10781","confirm":1},{"ts":1764334800000,"open":"3034.46","high":"3086.99","low":"3023.54","close":"3072.36","volume":"2348022.2","vol_ccy":"234802.22","vol_ccy_quote":"717928312.97166","confirm":1},{"ts":1764338400000,"open":"3072.36","high":"3098","low":"3050.01","close":"3065.79","volume":"3046157.07","vol_ccy":"304615.707","vol_ccy_quote":"935792481.63763","confirm":1},{"ts":1764342000000,"open":"3065.79","high":"3090.76","low":"3052.64","close":"3071.97","volume":"2157269.73","vol_ccy":"215726.973","vol_ccy_quote":"662739138.42332","confirm":1},{"ts":1764345600000,"open":"3071.99","high":"3072.82","low":"3019.37","close":"3024.16","volume":"2569459.26","vol_ccy":"256945.926","vol_ccy_quote":"781107024.15175","confirm":1},{"ts":1764349200000,"open":"3024.15","high":"3042.83","low":"3010","close":"3033","volume":"1994250.69","vol_ccy":"199425.069","vol_ccy_quote":"602985002.04657","confirm":1},{"ts":1764352800000,"open":"3033.01","high":"3048.15","low":"3022.35","close":"3041.03","volume":"1011652.56","vol_ccy":"101165.256","vol_ccy_quote":"307171388.06013","confirm":1},{"ts":1764356400000,"open":"3041.02","high":"3059.84","low":"3035.65","close":"3048.35","volume":"758198.26","vol_ccy":"75819.826","vol_ccy_quote":"231185378.97622","confirm":1},{"ts":1764360000000,"open":"3048.35","high":"3055.76","low":"3033.7","close":"3053.97","volume":"532936.6","vol_ccy":"53293.66","vol_ccy_quote":"162385772.24267","confirm":1},{"ts":1764363600000,"open":"3053.96","high":"3057.41","low":"3034.45","close":"3034.94","volume":"405934.32","vol_ccy":"40593.432","vol_ccy_quote":"123658962.63254","confirm":1},{"ts":1764367200000,"open":"3034.94","high":"3041.62","low":"3018","close":"3038.05","volume":"646950.16","vol_ccy":"64695.016","vol_ccy_quote":"196044565.61028","confirm":1},{"ts":1764370800000,"open":"3038.06","high":"3043.75","low":"3028.51","close":"3029.72","volume":"298767.08","vol_ccy":"29876.708","vol_ccy_quote":"90690777.89769","confirm":1},{"ts":1764374400000,"open":"3029.73","high":"3037.75","low":"3027.91","close":"3034.23","volume":"396623.16","vol_ccy":"39662.316","vol_ccy_quote":"120293730.04255","confirm":1},{"ts":1764378000000,"open":"3034.23","high":"3050.88","low":"3030.2","close":"3036.55","volume":"635353.83","vol_ccy":"63535.383","vol_ccy_quote":"193129483.80043","confirm":1},{"ts":1764381600000,"open":"3036.55","high":"3038.97","low":"3021.62","close":"3029.51","volume":"532384.24","vol_ccy":"53238.424","vol_ccy_quote":"161306649.24093","confirm":1},{"ts":1764385200000,"open":"3029.51","high":"3035.56","low":"3016.06","close":"3021.4","volume":"635808.01","vol_ccy":"63580.801","vol_ccy_quote":"192276944.50623","confirm":1},{"ts":1764388800000,"open":"3021.41","high":"3044","low":"3018.48","close":"3038.85","volume":"633150.72","vol_ccy":"63315.072","vol_ccy_quote":"191814272.99234","confirm":1},{"ts":1764392400000,"open":"3038.86","high":"3041.43","low":"3028.95","close":"3031.11","volume":"469311.83","vol_ccy":"46931.183","vol_ccy_quote":"142453481.07155","confirm":1},{"ts":1764396000000,"open":"3031.1","high":"3036.79","low":"2990.11","close":"3005.85","volume":"1952945.41","vol_ccy":"195294.541","vol_ccy_quote":"587613497.98315","confirm":1},{"ts":1764399600000,"open":"3005.86","high":"3013","low":"2993","close":"3003.4","volume":"787484.35","vol_ccy":"78748.435","vol_ccy_quote":"236561720.19955","confirm":1},{"ts":1764403200000,"open":"3003.4","high":"3010","low":"2999.4","close":"3006.84","volume":"485288.24","vol_ccy":"48528.824","vol_ccy_quote":"145855384.04028","confirm":1},{"ts":1764406800000,"open":"3006.84","high":"3008.69","low":"2996.37","close":"3000.29","volume":"491272.31","vol_ccy":"49127.231","vol_ccy_quote":"147486983.22185","confirm":1},{"ts":1764410400000,"open":"3000.3","high":"3006.9","low":"2982","close":"2995.64","volume":"1258576.39","vol_ccy":"125857.639","vol_ccy_quote":"377113693.09843","confirm":1},{"ts":1764414000000,"open":"2995.63","high":"3000.46","low":"2990.13","close":"2998.41","volume":"610440.78","vol_ccy":"61044.078","vol_ccy_quote":"182900927.54974","confirm":1},{"ts":1764417600000,"open":"2998.41","high":"3001.36","low":"2991.24","close":"2995.64","volume":"466671.12","vol_ccy":"46667.112","vol_ccy_quote":"139806269.41409","confirm":1},{"ts":1764421200000,"open":"2995.63","high":"3000.59","low":"2990.3","close":"2996.94","volume":"463924.51","vol_ccy":"46392.451","vol_ccy_quote":"139003806.6037","confirm":1},{"ts":1764424800000,"open":"2996.94","high":"2997.51","low":"2985.3","close":"2987.3","volume":"576827.93","vol_ccy":"57682.793","vol_ccy_quote":"172515939.17656","confirm":1},{"ts":1764428400000,"open":"2987.31","high":"3013.44","low":"2987.3","close":"3006.19","volume":"1226576.23","vol_ccy":"122657.623","vol_ccy_quote":"368276446.51792","confirm":1},{"ts":1764432000000,"open":"3006.19","high":"3010.58","low":"2997.39","close":"3002.1","volume":"542053.67","vol_ccy":"54205.367","vol_ccy_quote":"162781294.27118","confirm":1},{"ts":1764435600000,"open":"3002.11","high":"3003.53","low":"2965","close":"2968.6","volume":"2016098.94","vol_ccy":"201609.894","vol_ccy_quote":"600735761.05652","confirm":1},{"ts":1764439200000,"open":"2968.6","high":"2995.67","low":"2960.11","close":"2993.14","volume":"1566734.26","vol_ccy":"156673.426","vol_ccy_quote":"466458111.32377","confirm":1},{"ts":1764442800000,"open":"2993.14","high":"2998.73","low":"2982.04","close":"2987.06","volume":"590091.92","vol_ccy":"59009.192","vol_ccy_quote":"176540947.36599","confirm":1},{"ts":1764446400000,"open":"2987.05","high":"2997.12","low":"2981.12","close":"2995.99","volume":"376006.05","vol_ccy":"37600.605","vol_ccy_quote":"112367501.14201","confirm":1},{"ts":1764450000000,"open":"2996","high":"2997.7","low":"2980","close":"2992.74","volume":"462064.54","vol_ccy":"46206.454","vol_ccy_quote":"138159872.82796","confirm":1},{"ts":1764453600000,"open":"2992.73","high":"2994.29","low":"2982","close":"2987.49","volume":"320294.17","vol_ccy":"32029.417","vol_ccy_quote":"95677362.15539","confirm":1},{"ts":1764457200000,"open":"2987.49","high":"2992.68","low":"2984.18","close":"2987.98","volume":"278098.89","vol_ccy":"27809.889","vol_ccy_quote":"83097593.84041","confirm":1},{"ts":1764460800000,"open":"2987.98","high":"2998","low":"2986.6","close":"2995.52","volume":"392278.64","vol_ccy":"39227.864","vol_ccy_quote":"117439674.24483","confirm":1},{"ts":1764464400000,"open":"2995.52","high":"3010.66","low":"2994.35","close":"3003.24","volume":"700754.11","vol_ccy":"70075.411","vol_ccy_quote":"210578862.1397","confirm":1},{"ts":1764468000000,"open":"3003.24","high":"3010.38","low":"2988.53","close":"2989.17","volume":"628537.87","vol_ccy":"62853.787","vol_ccy_quote":"188481286.19671","confirm":1},{"ts":1764471600000,"open":"2989.18","high":"3003.9","low":"2972","close":"2999.87","volume":"1239409.92","vol_ccy":"123940.992","vol_ccy_quote":"370399564.30259","confirm":1},{"ts":1764475200000,"open":"2999.87","high":"3001.73","low":"2993.33","close":"2996.41","volume":"297752.67","vol_ccy":"29775.267","vol_ccy_quote":"89256254.23432","confirm":1},{"ts":1764478800000,"open":"2996.4","high":"2998.32","low":"2983.58","close":"2990.79","volume":"683783.14","vol_ccy":"68378.314","vol_ccy_quote":"204414208.5479","confirm":1},{"ts":1764482400000,"open":"2990.79","high":"2999","low":"2985.34","close":"2996.23","volume":"425841.4","vol_ccy":"42584.14","vol_ccy_quote":"127506110.54269","confirm":1},{"ts":1764486000000,"open":"2996.23","high":"3007.74","low":"2994.36","close":"3003.07","volume":"635700.12","vol_ccy":"63570.012","vol_ccy_quote":"190882601.98146","confirm":1},{"ts":1764489600000,"open":"3003.07","high":"3017.89","low":"3000.42","close":"3005.45","volume":"1105790.14","vol_ccy":"110579.014","vol_ccy_quote":"332685188.29975","confirm":1},{"ts":1764493200000,"open":"3005.45","high":"3013.47","low":"3002","close":"3007.66","volume":"554228.78","vol_ccy":"55422.878","vol_ccy_quote":"166645734.06648","confirm":1},{"ts":1764496800000,"open":"3007.65","high":"3009.61","low":"3004.13","close":"3007.66","volume":"356216.92","vol_ccy":"35621.692","vol_ccy_quote":"107118200.93762","confirm":1},{"ts":1764500400000,"open":"3007.65","high":"3015.93","low":"2997.11","close":"3001.65","volume":"743979.77","vol_ccy":"74397.977","vol_ccy_quote":"223528797.59807","confirm":1},{"ts":1764504000000,"open":"3001.66","high":"3033","low":"2998.03","close":"3024.42","volume":"1526621.84","vol_ccy":"152662.184","vol_ccy_quote":"460932553.94619","confirm":1},{"ts":1764507600000,"open":"3024.42","high":"3052.85","low":"3021.1","close":"3047.45","volume":"2050516.12","vol_ccy":"205051.612","vol_ccy_quote":"623464121.02381","confirm":1},{"ts":1764511200000,"open":"3047.45","high":"3049.33","low":"3026","close":"3036.31","volume":"1134121.02","vol_ccy":"113412.102","vol_ccy_quote":"344241829.53284","confirm":1},{"ts":1764514800000,"open":"3036.32","high":"3036.32","low":"3023.08","close":"3027.7","volume":"744846.85","vol_ccy":"74484.685","vol_ccy_quote":"225575745.53749","confirm":1},{"ts":1764518400000,"open":"3027.7","high":"3048.31","low":"3027","close":"3042.52","volume":"811344.49","vol_ccy":"81134.449","vol_ccy_quote":"246730962.86967","confirm":1},{"ts":1764522000000,"open":"3042.51","high":"3043.08","low":"3029.01","close":"3039.77","volume":"692594.2","vol_ccy":"69259.42","vol_ccy_quote":"210278016.36411","confirm":1},{"ts":1764525600000,"open":"3039.77","high":"3040.3","low":"3028","close":"3035.47","volume":"397996.06","vol_ccy":"39799.606","vol_ccy_quote":"120715138.12504","confirm":1},{"ts":1764529200000,"open":"3035.48","high":"3040","low":"3027.26","close":"3033.15","volume":"410520.93","vol_ccy":"41052.093","vol_ccy_quote":"124498170.32944","confirm":1},{"ts":1764532800000,"open":"3033.15","high":"3039.49","low":"3021","close":"3027.31","volume":"404264.29","vol_ccy":"40426.429","vol_ccy_quote":"122449043.47349","confirm":1},{"ts":1764536400000,"open":"3027.3","high":"3028.21","low":"3013.03","close":"3020.39","volume":"564289.71","vol_ccy":"56428.971","vol_ccy_quote":"170387238.06195","confirm":1},{"ts":1764540000000,"open":"3020.4","high":"3034.74","low":"3019.62","close":"3031.7","volume":"470005.52","vol_ccy":"47000.552","vol_ccy_quote":"142281104.17261","confirm":1},{"ts":1764543600000,"open":"3031.7","high":"3033.82","low":"2987.78","close":"2989.83","volume":"1455226.22","vol_ccy":"145522.622","vol_ccy_quote":"437087284.02974","confirm":1},{"ts":1764547200000,"open":"2989.83","high":"2998","low":"2829.09","close":"2835.14","volume":"8869151.47","vol_ccy":"886915.147","vol_ccy_quote":"2569859678.82119","confirm":1},{"ts":1764550800000,"open":"2835.14","high":"2859.2","low":"2832.33","close":"2849.46","volume":"2383182.39","vol_ccy":"238318.239","vol_ccy_quote":"679188820.33514","confirm":1},{"ts":1764554400000,"open":"2849.46","high":"2873.06","low":"2823","close":"2837","volume":"3094782.78","vol_ccy":"309478.278","vol_ccy_quote":"882373025.00536","confirm":1},{"ts":1764558000000,"open":"2837","high":"2840.99","low":"2811.85","close":"2824.73","volume":"2258180.5","vol_ccy":"225818.05","vol_ccy_quote":"637974708.64588","confirm":1},{"ts":1764561600000,"open":"2824.71","high":"2827.09","low":"2805.69","close":"2820.9","volume":"1729903.34","vol_ccy":"172990.334","vol_ccy_quote":"486901671.26693","confirm":1},{"ts":1764565200000,"open":"2820.9","high":"2829.92","low":"2809.31","close":"2826.96","volume":"1123167.43","vol_ccy":"112316.743","vol_ccy_quote":"316785224.63892","confirm":1},{"ts":1764568800000,"open":"2826.96","high":"2834.86","low":"2821","close":"2823.51","volume":"749442.87","vol_ccy":"74944.287","vol_ccy_quote":"211871624.64451","confirm":1},{"ts":1764572400000,"open":"2823.5","high":"2842.33","low":"2818.5","close":"2838.02","volume":"1021501.8","vol_ccy":"102150.18","vol_ccy_quote":"289322381.77034","confirm":1},{"ts":1764576000000,"open":"2838.02","high":"2844.3","low":"2830.47","close":"2838.49","volume":"797064.8","vol_ccy":"79706.48","vol_ccy_quote":"226143889.51789","confirm":1},{"ts":1764579600000,"open":"2838.49","high":"2851.66","low":"2826.47","close":"2837.52","volume":"1368204.03","vol_ccy":"136820.403","vol_ccy_quote":"388320509.07286","confirm":1},{"ts":1764583200000,"open":"2837.53","high":"2844.65","low":"2835.5","close":"2841.62","volume":"602027.84","vol_ccy":"60202.784","vol_ccy_quote":"170986284.43339","confirm":1},{"ts":1764586800000,"open":"2841.63","high":"2848.8","low":"2833.57","close":"2836.24","volume":"1052156.43","vol_ccy":"105215.643","vol_ccy_quote":"298851913.45449","confirm":1},{"ts":1764590400000,"open":"2836.25","high":"2837.98","low":"2793.72","close":"2819.71","volume":"3306510.39","vol_ccy":"330651.039","vol_ccy_quote":"931237687.60744","confirm":1},{"ts":1764594000000,"open":"2819.7","high":"2838.62","low":"2803.91","close":"2812.16","volume":"2045433.26","vol_ccy":"204543.326","vol_ccy_quote":"577086885.00979","confirm":1},{"ts":1764597600000,"open":"2812.17","high":"2831.53","low":"2804.22","close":"2816.83","volume":"2168666.2","vol_ccy":"216866.62","vol_ccy_quote":"610776314.49831","confirm":1},{"ts":1764601200000,"open":"2816.84","high":"2819.41","low":"2718","close":"2744.83","volume":"8080872.76","vol_ccy":"808087.276","vol_ccy_quote":"2230524739.09652","confirm":1},{"ts":1764604800000,"open":"2744.84","high":"2754.96","low":"2718.51","close":"2730.66","volume":"3041508.13","vol_ccy":"304150.813","vol_ccy_quote":"831949998.03504","confirm":1},{"ts":1764608400000,"open":"2730.65","high":"2751.97","low":"2727","close":"2738.09","volume":"1475927.12","vol_ccy":"147592.712","vol_ccy_quote":"404330797.03689","confirm":1},{"ts":1764612000000,"open":"2738","high":"2757.87","low":"2723","close":"2748.08","volume":"1641713.1","vol_ccy":"164171.31","vol_ccy_quote":"450324196.21715","confirm":1},{"ts":1764615600000,"open":"2748.07","high":"2751.82","low":"2728.88","close":"2739.45","volume":"974932.35","vol_ccy":"97493.235","vol_ccy_quote":"267169381.13069","confirm":1},{"ts":1764619200000,"open":"2739.44","high":"2769","low":"2738.67","close":"2756.6","volume":"1623789.76","vol_ccy":"162378.976","vol_ccy_quote":"447440877.88424","confirm":1},{"ts":1764622800000,"open":"2756.47","high":"2796.76","low":"2754.61","close":"2790.25","volume":"1702933.13","vol_ccy":"170293.313","vol_ccy_quote":"473476652.04691","confirm":1},{"ts":1764626400000,"open":"2790.24","high":"2811.89","low":"2789.68","close":"2795.44","volume":"1218742.19","vol_ccy":"121874.219","vol_ccy_quote":"341353676.82534","confirm":1},{"ts":1764630000000,"open":"2795.5","high":"2819.03","low":"2795","close":"2797.35","volume":"891244.31","vol_ccy":"89124.431","vol_ccy_quote":"250020637.63157","confirm":1},{"ts":1764633600000,"open":"2797.35","high":"2803.17","low":"2780.55","close":"2793.71","volume":"1042174.41","vol_ccy":"104217.441","vol_ccy_quote":"290900310.66096","confirm":1},{"ts":1764637200000,"open":"2793.72","high":"2823.75","low":"2790.82","close":"2793.42","volume":"1302205.01","vol_ccy":"130220.501","vol_ccy_quote":"365287512.05825","confirm":1},{"ts":1764640800000,"open":"2793.41","high":"2813.16","low":"2783","close":"2799.6","volume":"992151.69","vol_ccy":"99215.169","vol_ccy_quote":"277950250.25344","confirm":1},{"ts":1764644400000,"open":"2799.59","high":"2809","low":"2783.72","close":"2802.84","volume":"1044200.31","vol_ccy":"104420.031","vol_ccy_quote":"291936342.83341","confirm":1},{"ts":1764648000000,"open":"2802.84","high":"2812.75","low":"2802","close":"2803.58","volume":"588003.34","vol_ccy":"58800.334","vol_ccy_quote":"165004819.20693","confirm":1},{"ts":1764651600000,"open":"2803.59","high":"2805.69","low":"2795.88","close":"2801.88","volume":"511240.5","vol_ccy":"51124.05","vol_ccy_quote":"143166428.82466","confirm":1},{"ts":1764655200000,"open":"2801.87","high":"2814.66","low":"2796.15","close":"2811.53","volume":"679912.25","vol_ccy":"67991.225","vol_ccy_quote":"190804079.06334","confirm":1},{"ts":1764658800000,"open":"2811.53","high":"2812.99","low":"2801.5","close":"2804.03","volume":"549252.32","vol_ccy":"54925.232","vol_ccy_quote":"154112489.66809","confirm":1},{"ts":1764662400000,"open":"2804.03","high":"2805.5","low":"2780.28","close":"2796.96","volume":"1493063.75","vol_ccy":"149306.375","vol_ccy_quote":"416950802.01833","confirm":1},{"ts":1764666000000,"open":"2796.96","high":"2811","low":"2794.15","close":"2796.39","volume":"845866.44","vol_ccy":"84586.644","vol_ccy_quote":"236995365.85467","confirm":1},{"ts":1764669600000,"open":"2796.39","high":"2834.45","low":"2796.02","close":"2821.36","volume":"1477200.06","vol_ccy":"147720.006","vol_ccy_quote":"416196304.01916","confirm":1},{"ts":1764673200000,"open":"2821.37","high":"2829.14","low":"2814.45","close":"2824.25","volume":"959110.86","vol_ccy":"95911.086","vol_ccy_quote":"270701557.41803","confirm":1},{"ts":1764676800000,"open":"2824.25","high":"2830.37","low":"2813.44","close":"2826.27","volume":"827108.86","vol_ccy":"82710.886","vol_ccy_quote":"233425605.66235","confirm":1},{"ts":1764680400000,"open":"2826.26","high":"2846.18","low":"2820.4","close":"2842.6","volume":"1909455.56","vol_ccy":"190945.556","vol_ccy_quote":"541603429.0814","confirm":1},{"ts":1764684000000,"open":"2842.6","high":"2908.79","low":"2838.8","close":"2893.65","volume":"5735652.63","vol_ccy":"573565.263","vol_ccy_quote":"1648153803.21604","confirm":1},{"ts":1764687600000,"open":"2893.65","high":"3024.44","low":"2892.46","close":"3005.33","volume":"9126582.27","vol_ccy":"912658.227","vol_ccy_quote":"2708260672.22998","confirm":1},{"ts":1764691200000,"open":"3005.33","high":"3023.43","low":"2985.57","close":"2994.21","volume":"3591018.44","vol_ccy":"359101.844","vol_ccy_quote":"1078150644.36548","confirm":1},{"ts":1764694800000,"open":"2994.22","high":"3033.63","low":"2992.8","close":"3014.53","volume":"2106009.65","vol_ccy":"210600.965","vol_ccy_quote":"635085186.57178","confirm":1},{"ts":1764698400000,"open":"3014.53","high":"3032.99","low":"3006.06","close":"3012.78","volume":"1282308.64","vol_ccy":"128230.864","vol_ccy_quote":"387207398.71694","confirm":1},{"ts":1764702000000,"open":"3012.77","high":"3029.21","low":"3011.8","close":"3014.66","volume":"857181.81","vol_ccy":"85718.181","vol_ccy_quote":"258856424.61221","confirm":1},{"ts":1764705600000,"open":"3014.66","high":"3015.95","low":"2971.52","close":"2978.82","volume":"1930684.56","vol_ccy":"193068.456","vol_ccy_quote":"577176378.11551","confirm":1},{"ts":1764709200000,"open":"2978.85","high":"2996.88","low":"2976.3","close":"2994","volume":"594352.3","vol_ccy":"59435.23","vol_ccy_quote":"177513464.22466","confirm":1},{"ts":1764712800000,"open":"2994","high":"3020","low":"2993.61","close":"3016.47","volume":"862084.36","vol_ccy":"86208.436","vol_ccy_quote":"259397600.99999","confirm":1},{"ts":1764716400000,"open":"3016.49","high":"3017.2","low":"2990.24","close":"2994.44","volume":"592608.64","vol_ccy":"59260.864","vol_ccy_quote":"178012398.30454","confirm":1},{"ts":1764720000000,"open":"2994.45","high":"3007.76","low":"2984.12","close":"3001.95","volume":"912738.36","vol_ccy":"91273.836","vol_ccy_quote":"273506629.59972","confirm":1},{"ts":1764723600000,"open":"3001.95","high":"3026.72","low":"2997.47","close":"3014.27","volume":"1024592.28","vol_ccy":"102459.228","vol_ccy_quote":"308718384.12434","confirm":1},{"ts":1764727200000,"open":"3014.27","high":"3048.88","low":"3012.54","close":"3029.29","volume":"2255804.04","vol_ccy":"225580.404","vol_ccy_quote":"684147379.0943","confirm":1},{"ts":1764730800000,"open":"3029.29","high":"3036.54","low":"3019.06","close":"3028.55","volume":"839493.39","vol_ccy":"83949.339","vol_ccy_quote":"254271828.58959","confirm":1},{"ts":1764734400000,"open":"3028.54","high":"3062.24","low":"3027.85","close":"3055.4","volume":"1549466.37","vol_ccy":"154946.637","vol_ccy_quote":"472398574.98135","confirm":1},{"ts":1764738000000,"open":"3055.39","high":"3069.51","low":"3045.61","close":"3057.36","volume":"1516182","vol_ccy":"151618.2","vol_ccy_quote":"463645484.28176","confirm":1},{"ts":1764741600000,"open":"3057.35","high":"3085","low":"3053.8","close":"3065.71","volume":"2241067.5","vol_ccy":"224106.75","vol_ccy_quote":"688269065.68095","confirm":1},{"ts":1764745200000,"open":"3065.7","high":"3067.98","low":"3050.01","close":"3056.39","volume":"869541.98","vol_ccy":"86954.198","vol_ccy_quote":"265918806.22579","confirm":1},{"ts":1764748800000,"open":"3056.39","high":"3060.03","low":"3042.64","close":"3049.81","volume":"922466.26","vol_ccy":"92246.626","vol_ccy_quote":"281364821.54998","confirm":1},{"ts":1764752400000,"open":"3049.8","high":"3063.15","low":"3044.33","close":"3059.25","volume":"680343.53","vol_ccy":"68034.353","vol_ccy_quote":"207738155.49525","confirm":1},{"ts":1764756000000,"open":"3059.26","high":"3077.92","low":"3048","close":"3054.29","volume":"1263410.14","vol_ccy":"126341.014","vol_ccy_quote":"386687543.12875","confirm":1},{"ts":1764759600000,"open":"3054.29","high":"3076","low":"3048.33","close":"3071.7","volume":"1105277.17","vol_ccy":"110527.717","vol_ccy_quote":"338734419.93344","confirm":1},{"ts":1764763200000,"open":"3071.7","high":"3083","low":"3065.42","close":"3080","volume":"1263523.21","vol_ccy":"126352.321","vol_ccy_quote":"388510951.0261","confirm":1},{"ts":1764766800000,"open":"3079.99","high":"3093.65","low":"3076","close":"3088.58","volume":"1579072.8","vol_ccy":"157907.28","vol_ccy_quote":"487531519.09202","confirm":1},{"ts":1764770400000,"open":"3088.58","high":"3145.81","low":"3027.89","close":"3075.11","volume":"8748115.56","vol_ccy":"874811.556","vol_ccy_quote":"2696173964.5062","confirm":1},{"ts":1764774000000,"open":"3075.11","high":"3109.48","low":"3054","close":"3084.61","volume":"3184746.64","vol_ccy":"318474.664","vol_ccy_quote":"981135712.67125","confirm":1},{"ts":1764777600000,"open":"3084.61","high":"3106","low":"3063","close":"3086.95","volume":"1646907","vol_ccy":"164690.7","vol_ccy_quote":"508428195.13113","confirm":1},{"ts":1764781200000,"open":"3086.9","high":"3132.67","low":"3085.81","close":"3126.56","volume":"1738498.01","vol_ccy":"173849.801","vol_ccy_quote":"540800393.6319","confirm":1},{"ts":1764784800000,"open":"3126.56","high":"3143","low":"3103.08","close":"3114","volume":"1786122.87","vol_ccy":"178612.287","vol_ccy_quote":"558273552.28458","confirm":1},{"ts":1764788400000,"open":"3114","high":"3131.82","low":"3109.37","close":"3126.95","volume":"759182.14","vol_ccy":"75918.214","vol_ccy_quote":"236779464.32453","confirm":1},{"ts":1764792000000,"open":"3126.94","high":"3160","low":"3115.94","close":"3136.75","volume":"1399444.9","vol_ccy":"139944.49","vol_ccy_quote":"439114853.31927","confirm":1},{"ts":1764795600000,"open":"3136.8","high":"3168.54","low":"3127","close":"3162.74","volume":"1222503.33","vol_ccy":"122250.333","vol_ccy_quote":"385200278.2684","confirm":1},{"ts":1764799200000,"open":"3162.74","high":"3196.51","low":"3141.91","close":"3187.75","volume":"1847515.4","vol_ccy":"184751.54","vol_ccy_quote":"585906555.4974","confirm":1},{"ts":1764802800000,"open":"3187.75","high":"3215.56","low":"3176.48","close":"3186.54","volume":"1859261.99","vol_ccy":"185926.199","vol_ccy_quote":"593635104.59754","confirm":1},{"ts":1764806400000,"open":"3186.55","high":"3205.6","low":"3172.63","close":"3196.13","volume":"1412742.57","vol_ccy":"141274.257","vol_ccy_quote":"450457968.17893","confirm":1},{"ts":1764810000000,"open":"3196.13","high":"3239.29","low":"3193","close":"3201.14","volume":"2329877.87","vol_ccy":"232987.787","vol_ccy_quote":"748807732.87293","confirm":1},{"ts":1764813600000,"open":"3201.14","high":"3224.08","low":"3197","close":"3219.73","volume":"1093810.17","vol_ccy":"109381.017","vol_ccy_quote":"351469474.12429","confirm":1},{"ts":1764817200000,"open":"3219.73","high":"3227.37","low":"3202.87","close":"3208.26","volume":"721460.7","vol_ccy":"72146.07","vol_ccy_quote":"231800997.10681","confirm":1},{"ts":1764820800000,"open":"3208.25","high":"3217.72","low":"3183.87","close":"3190.55","volume":"1147672.34","vol_ccy":"114767.234","vol_ccy_quote":"367048185.40461","confirm":1},{"ts":1764824400000,"open":"3190.55","high":"3193","low":"3166.22","close":"3183.7","volume":"1258057.71","vol_ccy":"125805.771","vol_ccy_quote":"400326871.49566","confirm":1},{"ts":1764828000000,"open":"3183.69","high":"3219.9","low":"3179","close":"3203.61","volume":"1446779.59","vol_ccy":"144677.959","vol_ccy_quote":"463175422.35693","confirm":1},{"ts":1764831600000,"open":"3203.6","high":"3204","low":"3180","close":"3189.01","volume":"1142168.42","vol_ccy":"114216.842","vol_ccy_quote":"364721511.50023","confirm":1},{"ts":1764835200000,"open":"3189.01","high":"3195.9","low":"3173.2","close":"3182.73","volume":"889519.22","vol_ccy":"88951.922","vol_ccy_quote":"283108686.6151","confirm":1},{"ts":1764838800000,"open":"3182.73","high":"3207.99","low":"3181.45","close":"3198.18","volume":"951569.17","vol_ccy":"95156.917","vol_ccy_quote":"304157085.62592","confirm":1},{"ts":1764842400000,"open":"3198.19","high":"3202.19","low":"3183.01","close":"3187.07","volume":"604563.48","vol_ccy":"60456.348","vol_ccy_quote":"193018378.69039","confirm":1},{"ts":1764846000000,"open":"3187.07","high":"3193.6","low":"3175.29","close":"3185.37","volume":"810390.43","vol_ccy":"81039.043","vol_ccy_quote":"258066132.77624","confirm":1},{"ts":1764849600000,"open":"3185.37","high":"3191.79","low":"3170.01","close":"3175.24","volume":"811304.19","vol_ccy":"81130.419","vol_ccy_quote":"258018736.30636","confirm":1},{"ts":1764853200000,"open":"3175.23","high":"3189.97","low":"3155","close":"3169.25","volume":"2235171.22","vol_ccy":"223517.122","vol_ccy_quote":"708777793.14458","confirm":1},{"ts":1764856800000,"open":"3169.25","high":"3187.14","low":"3137.53","close":"3143.01","volume":"2608268.1","vol_ccy":"260826.81","vol_ccy_quote":"825170226.15443","confirm":1},{"ts":1764860400000,"open":"3143","high":"3223.38","low":"3142.36","close":"3206.11","volume":"4208169.11","vol_ccy":"420816.911","vol_ccy_quote":"1340256693.01074","confirm":1},{"ts":1764864000000,"open":"3206.12","high":"3224","low":"3158.2","close":"3167.2","volume":"3158653.85","vol_ccy":"315865.385","vol_ccy_quote":"1007868263.80416","confirm":1},{"ts":1764867600000,"open":"3167.2","high":"3173.91","low":"3133.39","close":"3159.22","volume":"2003802.78","vol_ccy":"200380.278","vol_ccy_quote":"631907213.40423","confirm":1},{"ts":1764871200000,"open":"3159.21","high":"3164.97","low":"3131.83","close":"3139.52","volume":"1159439.68","vol_ccy":"115943.968","vol_ccy_quote":"364901214.05685","confirm":1},{"ts":1764874800000,"open":"3139.51","high":"3141.09","low":"3065","close":"3117.74","volume":"4283444.02","vol_ccy":"428344.402","vol_ccy_quote":"1327995964.57276","confirm":1},{"ts":1764878400000,"open":"3117.74","high":"3144.38","low":"3104.1","close":"3139.42","volume":"1413846.5","vol_ccy":"141384.65","vol_ccy_quote":"441554842.5867","confirm":1},{"ts":1764882000000,"open":"3139.42","high":"3151.7","low":"3117.62","close":"3121.8","volume":"901034.2","vol_ccy":"90103.42","vol_ccy_quote":"282515703.33496","confirm":1},{"ts":1764885600000,"open":"3121.8","high":"3147.67","low":"3121.48","close":"3142.25","volume":"550278.97","vol_ccy":"55027.897","vol_ccy_quote":"172671465.88943","confirm":1},{"ts":1764889200000,"open":"3142.25","high":"3143.12","low":"3127.64","close":"3132.19","volume":"413706.22","vol_ccy":"41370.622","vol_ccy_quote":"129709358.82777","confirm":1},{"ts":1764892800000,"open":"3132.19","high":"3156.5","low":"3131.52","close":"3145.01","volume":"689229.43","vol_ccy":"68922.943","vol_ccy_quote":"216753699.27948","confirm":1},{"ts":1764896400000,"open":"3145.01","high":"3169.53","low":"3141.61","close":"3161.65","volume":"1037981.21","vol_ccy":"103798.121","vol_ccy_quote":"327857398.00554","confirm":1},{"ts":1764900000000,"open":"3161.65","high":"3187.87","low":"3155","close":"3181.54","volume":"1334443.57","vol_ccy":"133444.357","vol_ccy_quote":"423621128.34265","confirm":1},{"ts":1764903600000,"open":"3181.54","high":"3191.81","low":"3163.47","close":"3169.06","volume":"870572.1","vol_ccy":"87057.21","vol_ccy_quote":"276381873.1587","confirm":1},{"ts":1764907200000,"open":"3169.06","high":"3181.11","low":"3150","close":"3166.4","volume":"1246635.4","vol_ccy":"124663.54","vol_ccy_quote":"394384603.24082","confirm":1},{"ts":1764910800000,"open":"3166.4","high":"3172.65","low":"3150.71","close":"3154.55","volume":"652026.82","vol_ccy":"65202.682","vol_ccy_quote":"205935893.18227","confirm":1},{"ts":1764914400000,"open":"3154.55","high":"3175.78","low":"3154.54","close":"3167.29","volume":"752939.03","vol_ccy":"75293.903","vol_ccy_quote":"238245988.8103","confirm":1},{"ts":1764918000000,"open":"3167.3","high":"3181.5","low":"3164.86","close":"3172.2","volume":"867442.8","vol_ccy":"86744.28","vol_ccy_quote":"275372393.0282","confirm":1},{"ts":1764921600000,"open":"3172.21","high":"3172.22","low":"3140.2","close":"3153.78","volume":"1091293.56","vol_ccy":"109129.356","vol_ccy_quote":"344352153.66311","confirm":1},{"ts":1764925200000,"open":"3153.79","high":"3153.85","low":"3106.6","close":"3120.6","volume":"2321321.59","vol_ccy":"232132.159","vol_ccy_quote":"725070409.82113","confirm":1},{"ts":1764928800000,"open":"3120.61","high":"3149.7","low":"3119.26","close":"3133.14","volume":"1528060.08","vol_ccy":"152806.008","vol_ccy_quote":"479013577.6038","confirm":1},{"ts":1764932400000,"open":"3133.15","high":"3142","low":"3107.2","close":"3130.01","volume":"1521604.99","vol_ccy":"152160.499","vol_ccy_quote":"475615925.18416","confirm":1},{"ts":1764936000000,"open":"3130.01","high":"3133.58","low":"3115.62","close":"3126.4","volume":"782094.04","vol_ccy":"78209.404","vol_ccy_quote":"244403359.55828","confirm":1},{"ts":1764939600000,"open":"3126.4","high":"3137","low":"3085.59","close":"3098.2","volume":"2617822.41","vol_ccy":"261782.241","vol_ccy_quote":"813479917.51279","confirm":1},{"ts":1764943200000,"open":"3098.19","high":"3115.71","low":"3081","close":"3102.24","volume":"2281302.75","vol_ccy":"228130.275","vol_ccy_quote":"707165320.72791","confirm":1},{"ts":1764946800000,"open":"3102.24","high":"3156.96","low":"3092.63","close":"3105.09","volume":"4080955.47","vol_ccy":"408095.547","vol_ccy_quote":"1277008717.61134","confirm":1},{"ts":1764950400000,"open":"3105.1","high":"3107.4","low":"2997.25","close":"3031.55","volume":"7032070.91","vol_ccy":"703207.091","vol_ccy_quote":"2140861609.71539","confirm":1},{"ts":1764954000000,"open":"3031.54","high":"3038.8","low":"3004.67","close":"3031.64","volume":"2140099.43","vol_ccy":"214009.943","vol_ccy_quote":"646496585.74728","confirm":1},{"ts":1764957600000,"open":"3031.63","high":"3062.57","low":"3002.4","close":"3005.65","volume":"2313439.93","vol_ccy":"231343.993","vol_ccy_quote":"701339634.55915","confirm":1},{"ts":1764961200000,"open":"3005.65","high":"3046","low":"2980","close":"3036.65","volume":"2266071.99","vol_ccy":"226607.199","vol_ccy_quote":"682153711.59178","confirm":1},{"ts":1764964800000,"open":"3036.65","high":"3047.56","low":"3013.44","close":"3020.66","volume":"944903.91","vol_ccy":"94490.391","vol_ccy_quote":"286448525.38945","confirm":1},{"ts":1764968400000,"open":"3020.68","high":"3035.47","low":"3011.94","close":"3018.48","volume":"566889.66","vol_ccy":"56688.966","vol_ccy_quote":"171500790.92801","confirm":1},{"ts":1764972000000,"open":"3018.5","high":"3031","low":"3008","close":"3025.42","volume":"469967.02","vol_ccy":"46996.702","vol_ccy_quote":"141925699.08656","confirm":1},{"ts":1764975600000,"open":"3025.42","high":"3026.15","low":"3005","close":"3020.16","volume":"467805.28","vol_ccy":"46780.528","vol_ccy_quote":"141078510.74762","confirm":1},{"ts":1764979200000,"open":"3020.15","high":"3027.51","low":"3010.48","close":"3024.56","volume":"476361.83","vol_ccy":"47636.183","vol_ccy_quote":"143848244.43922","confirm":1},{"ts":1764982800000,"open":"3024.56","high":"3031.93","low":"3017.31","close":"3024.98","volume":"440331.46","vol_ccy":"44033.146","vol_ccy_quote":"133185650.92147","confirm":1},{"ts":1764986400000,"open":"3024.99","high":"3028.64","low":"3016.67","close":"3027.46","volume":"416620.33","vol_ccy":"41662.033","vol_ccy_quote":"125965078.08176","confirm":1},{"ts":1764990000000,"open":"3027.46","high":"3044.56","low":"3025.81","close":"3038.56","volume":"813252.22","vol_ccy":"81325.222","vol_ccy_quote":"247019366.90692","confirm":1},{"ts":1764993600000,"open":"3038.55","high":"3041.01","low":"3028.1","close":"3035.05","volume":"386961.29","vol_ccy":"38696.129","vol_ccy_quote":"117401050.53882","confirm":1},{"ts":1764997200000,"open":"3035.05","high":"3039.52","low":"3030.42","close":"3035.75","volume":"297544.39","vol_ccy":"29754.439","vol_ccy_quote":"90320604.51038","confirm":1},{"ts":1765000800000,"open":"3035.76","high":"3040.46","low":"3031.95","close":"3038.26","volume":"339613.95","vol_ccy":"33961.395","vol_ccy_quote":"103125667.28307","confirm":1},{"ts":1765004400000,"open":"3038.26","high":"3039.9","low":"3022.01","close":"3024.99","volume":"671050.36","vol_ccy":"67105.036","vol_ccy_quote":"203357964.95991","confirm":1},{"ts":1765008000000,"open":"3024.99","high":"3034.5","low":"3011.71","close":"3012.8","volume":"973463.11","vol_ccy":"97346.311","vol_ccy_quote":"293870765.39318","confirm":1},{"ts":1765011600000,"open":"3012.81","high":"3031.48","low":"3012.04","close":"3028.44","volume":"647978.99","vol_ccy":"64797.899","vol_ccy_quote":"196043247.64757","confirm":1},{"ts":1765015200000,"open":"3028.44","high":"3037","low":"3023.8","close":"3029.38","volume":"447372.81","vol_ccy":"44737.281","vol_ccy_quote":"135578904.44236","confirm":1},{"ts":1765018800000,"open":"3029.37","high":"3040.82","low":"3026.66","close":"3036.81","volume":"523828.58","vol_ccy":"52382.858","vol_ccy_quote":"158970469.65724","confirm":1},{"ts":1765022400000,"open":"3036.8","high":"3039","low":"3027.35","close":"3029.78","volume":"424543.54","vol_ccy":"42454.354","vol_ccy_quote":"128771329.91567","confirm":1},{"ts":1765026000000,"open":"3029.78","high":"3040.61","low":"3028","close":"3033.99","volume":"403900.65","vol_ccy":"40390.065","vol_ccy_quote":"122547103.53439","confirm":1},{"ts":1765029600000,"open":"3033.99","high":"3068.87","low":"3032.02","close":"3053.45","volume":"1777361.07","vol_ccy":"177736.107","vol_ccy_quote":"542214777.29036","confirm":1},{"ts":1765033200000,"open":"3053.45","high":"3054","low":"3023.64","close":"3040.12","volume":"1445919.23","vol_ccy":"144591.923","vol_ccy_quote":"439217057.24983","confirm":1},{"ts":1765036800000,"open":"3040.12","high":"3065.13","low":"3038.32","close":"3050.7","volume":"1071351.58","vol_ccy":"107135.158","vol_ccy_quote":"327125028.87607","confirm":1},{"ts":1765040400000,"open":"3050.7","high":"3058.5","low":"3044.83","close":"3054","volume":"465258.92","vol_ccy":"46525.892","vol_ccy_quote":"141950073.22884","confirm":1},{"ts":1765044000000,"open":"3053.99","high":"3054.76","low":"3036.16","close":"3040.66","volume":"454398.73","vol_ccy":"45439.873","vol_ccy_quote":"138397934.92818","confirm":1},{"ts":1765047600000,"open":"3040.66","high":"3046.64","low":"3023.4","close":"3029.24","volume":"734489.39","vol_ccy":"73448.939","vol_ccy_quote":"222743187.16277","confirm":1},{"ts":1765051200000,"open":"3029.24","high":"3039.99","low":"3028.7","close":"3038.29","volume":"268425.13","vol_ccy":"26842.513","vol_ccy_quote":"81474936.38362","confirm":1},{"ts":1765054800000,"open":"3038.29","high":"3043.65","low":"3035","close":"3041.31","volume":"227806.55","vol_ccy":"22780.655","vol_ccy_quote":"69247000.41296","confirm":1},{"ts":1765058400000,"open":"3041.3","high":"3053.04","low":"3035.49","close":"3040.65","volume":"331200.38","vol_ccy":"33120.038","vol_ccy_quote":"100839395.36374","confirm":1},{"ts":1765062000000,"open":"3040.65","high":"3041.76","low":"3025.08","close":"3036.7","volume":"619672.86","vol_ccy":"61967.286","vol_ccy_quote":"187956369.28863","confirm":1},{"ts":1765065600000,"open":"3036.71","high":"3047.94","low":"3031","close":"3043.37","volume":"471374.85","vol_ccy":"47137.485","vol_ccy_quote":"143318685.08045","confirm":1},{"ts":1765069200000,"open":"3043.38","high":"3051.17","low":"3040","close":"3041.1","volume":"443181.37","vol_ccy":"44318.137","vol_ccy_quote":"134976841.285","confirm":1},{"ts":1765072800000,"open":"3041.11","high":"3055.97","low":"3040.56","close":"3052.07","volume":"380177.04","vol_ccy":"38017.704","vol_ccy_quote":"115860960.90574","confirm":1},{"ts":1765076400000,"open":"3052.06","high":"3055.49","low":"3047.6","close":"3052.27","volume":"372435.51","vol_ccy":"37243.551","vol_ccy_quote":"113634615.98095","confirm":1},{"ts":1765080000000,"open":"3052.27","high":"3056.8","low":"3041.1","close":"3044.79","volume":"399739.02","vol_ccy":"39973.902","vol_ccy_quote":"121852124.73358","confirm":1},{"ts":1765083600000,"open":"3044.79","high":"3048","low":"3042.08","close":"3042.94","volume":"225822.21","vol_ccy":"22582.221","vol_ccy_quote":"68752053.28697","confirm":1},{"ts":1765087200000,"open":"3042.93","high":"3047.7","low":"3041.77","close":"3046.5","volume":"282894.52","vol_ccy":"28289.452","vol_ccy_quote":"86125388.54645","confirm":1},{"ts":1765090800000,"open":"3046.49","high":"3049.55","low":"3029.23","close":"3035.84","volume":"727429.08","vol_ccy":"72742.908","vol_ccy_quote":"220884879.99691","confirm":1},{"ts":1765094400000,"open":"3035.84","high":"3042","low":"3026.08","close":"3033.21","volume":"629883.1","vol_ccy":"62988.31","vol_ccy_quote":"191097232.8026","confirm":1},{"ts":1765098000000,"open":"3033.2","high":"3037.9","low":"3023.05","close":"3029.16","volume":"679162.19","vol_ccy":"67916.219","vol_ccy_quote":"205696144.17257","confirm":1},{"ts":1765101600000,"open":"3029.17","high":"3042.34","low":"3028.43","close":"3036.46","volume":"555265.23","vol_ccy":"55526.523","vol_ccy_quote":"168568299.88042","confirm":1},{"ts":1765105200000,"open":"3036.59","high":"3040.61","low":"3033.3","close":"3034.43","volume":"327231.83","vol_ccy":"32723.183","vol_ccy_quote":"99380179.31263","confirm":1},{"ts":1765108800000,"open":"3034.44","high":"3050","low":"3033.22","close":"3047.4","volume":"602536.27","vol_ccy":"60253.627","vol_ccy_quote":"183391166.41346","confirm":1},{"ts":1765112400000,"open":"3047.4","high":"3052","low":"3025","close":"3030.5","volume":"1246607.41","vol_ccy":"124660.741","vol_ccy_quote":"378371605.85012","confirm":1},{"ts":1765116000000,"open":"3030.5","high":"3034.2","low":"2903.45","close":"2941.26","volume":"6577874.58","vol_ccy":"657787.458","vol_ccy_quote":"1948996643.96629","confirm":1},{"ts":1765119600000,"open":"2941.25","high":"3037.81","low":"2938.03","close":"3025.12","volume":"4624242.06","vol_ccy":"462424.206","vol_ccy_quote":"1379313912.47631","confirm":1},{"ts":1765123200000,"open":"3025.12","high":"3039.7","low":"2997.63","close":"3038.71","volume":"2260596.47","vol_ccy":"226059.647","vol_ccy_quote":"681452151.46266","confirm":1},{"ts":1765126800000,"open":"3038.71","high":"3133.94","low":"3022.43","close":"3111.81","volume":"4533515.59","vol_ccy":"453351.559","vol_ccy_quote":"1398915954.05614","confirm":1},{"ts":1765130400000,"open":"3111.81","high":"3148.98","low":"3111.66","close":"3127.51","volume":"1844506.72","vol_ccy":"184450.672","vol_ccy_quote":"577830025.75885","confirm":1},{"ts":1765134000000,"open":"3127.52","high":"3142.34","low":"3118.67","close":"3136.6","volume":"856650.38","vol_ccy":"85665.038","vol_ccy_quote":"268080492.79863","confirm":1},{"ts":1765137600000,"open":"3136.59","high":"3146.35","low":"3130","close":"3139.34","volume":"470786.44","vol_ccy":"47078.644","vol_ccy_quote":"147763489.01575","confirm":1},{"ts":1765141200000,"open":"3139.35","high":"3139.35","low":"3067.3","close":"3083.74","volume":"1778522.95","vol_ccy":"177852.295","vol_ccy_quote":"551750365.9109","confirm":1},{"ts":1765144800000,"open":"3083.74","high":"3084.62","low":"3011","close":"3031.8","volume":"2855071.24","vol_ccy":"285507.124","vol_ccy_quote":"868987490.4154","confirm":1},{"ts":1765148400000,"open":"3031.81","high":"3064.38","low":"3023","close":"3058.5","volume":"1075961.52","vol_ccy":"107596.152","vol_ccy_quote":"327429731.08319","confirm":1},{"ts":1765152000000,"open":"3058.5","high":"3075.61","low":"3038.97","close":"3061.5","volume":"990420.16","vol_ccy":"99042.016","vol_ccy_quote":"302965321.75788","confirm":1},{"ts":1765155600000,"open":"3061.51","high":"3133.28","low":"3061.04","close":"3096.73","volume":"2512156.39","vol_ccy":"251215.639","vol_ccy_quote":"779296945.85622","confirm":1},{"ts":1765159200000,"open":"3096.72","high":"3114.62","low":"3090.46","close":"3108.6","volume":"1020374.13","vol_ccy":"102037.413","vol_ccy_quote":"316353031.0123","confirm":1},{"ts":1765162800000,"open":"3108.59","high":"3119.49","low":"3100.15","close":"3109.5","volume":"809632.5","vol_ccy":"80963.25","vol_ccy_quote":"251754008.83224","confirm":1},{"ts":1765166400000,"open":"3109.5","high":"3137.58","low":"3106.71","close":"3127.75","volume":"1077545.21","vol_ccy":"107754.521","vol_ccy_quote":"336489108.98208","confirm":1},{"ts":1765170000000,"open":"3127.76","high":"3139.58","low":"3120.66","close":"3128.88","volume":"880044.86","vol_ccy":"88004.486","vol_ccy_quote":"275476034.09496","confirm":1},{"ts":1765173600000,"open":"3128.89","high":"3140","low":"3120.96","close":"3129.1","volume":"1009262.47","vol_ccy":"100926.247","vol_ccy_quote":"315877999.21163","confirm":1},{"ts":1765177200000,"open":"3129.1","high":"3136.52","low":"3121.33","close":"3132.31","volume":"692811.37","vol_ccy":"69281.137","vol_ccy_quote":"216807669.65471","confirm":1},{"ts":1765180800000,"open":"3132.3","high":"3145.76","low":"3123.28","close":"3142.26","volume":"794981.7","vol_ccy":"79498.17","vol_ccy_quote":"249204944.96062","confirm":1},{"ts":1765184400000,"open":"3142.25","high":"3179.15","low":"3139.22","close":"3157.35","volume":"2356416.9","vol_ccy":"235641.69","vol_ccy_quote":"745029832.96812","confirm":1},{"ts":1765188000000,"open":"3157.36","high":"3163.8","low":"3152","close":"3158.85","volume":"565390.05","vol_ccy":"56539.005","vol_ccy_quote":"178493145.00966","confirm":1},{"ts":1765191600000,"open":"3158.89","high":"3163.05","low":"3133","close":"3140.67","volume":"1086202.88","vol_ccy":"108620.288","vol_ccy_quote":"341754060.04722","confirm":1},{"ts":1765195200000,"open":"3140.67","high":"3142.2","low":"3121.52","close":"3130.11","volume":"1146125.91","vol_ccy":"114612.591","vol_ccy_quote":"359030948.43002","confirm":1},{"ts":1765198800000,"open":"3130.11","high":"3160.37","low":"3128.11","close":"3144.5","volume":"2001084.91","vol_ccy":"200108.491","vol_ccy_quote":"629053219.12581","confirm":1},{"ts":1765202400000,"open":"3144.49","high":"3178.57","low":"3124","close":"3127.31","volume":"3942835.89","vol_ccy":"394283.589","vol_ccy_quote":"1241778913.08255","confirm":1},{"ts":1765206000000,"open":"3127.31","high":"3138","low":"3085","close":"3099.75","volume":"4686869.38","vol_ccy":"468686.938","vol_ccy_quote":"1457305205.17885","confirm":1},{"ts":1765209600000,"open":"3099.75","high":"3132","low":"3090.75","close":"3106.49","volume":"2294630.32","vol_ccy":"229463.032","vol_ccy_quote":"713589097.48561","confirm":1},{"ts":1765213200000,"open":"3106.5","high":"3127.88","low":"3097","close":"3118.97","volume":"1422087.65","vol_ccy":"142208.765","vol_ccy_quote":"442210691.61816","confirm":1},{"ts":1765216800000,"open":"3118.97","high":"3131.71","low":"3074.52","close":"3091.15","volume":"1739923.61","vol_ccy":"173992.361","vol_ccy_quote":"540532983.16932","confirm":1},{"ts":1765220400000,"open":"3091.15","high":"3127.39","low":"3088.8","close":"3117.12","volume":"992100.92","vol_ccy":"99210.092","vol_ccy_quote":"308419761.28002","confirm":1},{"ts":1765224000000,"open":"3117.12","high":"3145","low":"3117","close":"3134.57","volume":"940336.86","vol_ccy":"94033.686","vol_ccy_quote":"294375397.02479","confirm":1},{"ts":1765227600000,"open":"3134.57","high":"3152.96","low":"3125","close":"3145","volume":"662293.56","vol_ccy":"66229.356","vol_ccy_quote":"207909436.33192","confirm":1},{"ts":1765231200000,"open":"3145","high":"3146.22","low":"3118.5","close":"3128.5","volume":"446514.74","vol_ccy":"44651.474","vol_ccy_quote":"139767728.68528","confirm":1},{"ts":1765234800000,"open":"3128.5","high":"3135.75","low":"3111.01","close":"3123.15","volume":"569209.52","vol_ccy":"56920.952","vol_ccy_quote":"177763354.7353","confirm":1},{"ts":1765238400000,"open":"3123.16","high":"3142.45","low":"3112.86","close":"3118.5","volume":"803096.43","vol_ccy":"80309.643","vol_ccy_quote":"251039670.72421","confirm":1},{"ts":1765242000000,"open":"3118.5","high":"3123.53","low":"3097.41","close":"3105.57","volume":"935275.97","vol_ccy":"93527.597","vol_ccy_quote":"290768032.2159","confirm":1},{"ts":1765245600000,"open":"3105.56","high":"3114.67","low":"3096.04","close":"3097.36","volume":"600440.28","vol_ccy":"60044.028","vol_ccy_quote":"186495215.66171","confirm":1},{"ts":1765249200000,"open":"3097.31","high":"3127.99","low":"3088.45","close":"3127.99","volume":"1429748.7","vol_ccy":"142974.87","vol_ccy_quote":"444382167.72998","confirm":1},{"ts":1765252800000,"open":"3127.98","high":"3129.93","low":"3101.99","close":"3105.95","volume":"1047166.18","vol_ccy":"104716.618","vol_ccy_quote":"325947415.48623","confirm":1},{"ts":1765256400000,"open":"3105.95","high":"3117","low":"3093.77","close":"3106.97","volume":"909089.45","vol_ccy":"90908.945","vol_ccy_quote":"282397059.83735","confirm":1},{"ts":1765260000000,"open":"3106.97","high":"3114.9","low":"3095.17","close":"3111.68","volume":"672955.28","vol_ccy":"67295.528","vol_ccy_quote":"208910550.49785","confirm":1},{"ts":1765263600000,"open":"3111.68","high":"3126","low":"3107.77","close":"3121.47","volume":"836298.08","vol_ccy":"83629.808","vol_ccy_quote":"260729803.0358","confirm":1},{"ts":1765267200000,"open":"3121.48","high":"3128.66","low":"3113.29","close":"3119.16","volume":"549371.72","vol_ccy":"54937.172","vol_ccy_quote":"171438022.27075","confirm":1},{"ts":1765270800000,"open":"3119.16","high":"3121.63","low":"3102.23","close":"3104.3","volume":"740526.34","vol_ccy":"74052.634","vol_ccy_quote":"230371960.31544","confirm":1},{"ts":1765274400000,"open":"3104.31","high":"3113.25","low":"3090.77","close":"3106.39","volume":"855785.67","vol_ccy":"85578.567","vol_ccy_quote":"265523425.66892","confirm":1},{"ts":1765278000000,"open":"3106.39","high":"3119.51","low":"3099.07","close":"3116.94","volume":"634929.29","vol_ccy":"63492.929","vol_ccy_quote":"197375291.73536","confirm":1},{"ts":1765281600000,"open":"3116.93","high":"3139.77","low":"3113","close":"3135.55","volume":"1342726.29","vol_ccy":"134272.629","vol_ccy_quote":"420202706.2986","confirm":1},{"ts":1765285200000,"open":"3135.54","high":"3138.76","low":"3108","close":"3116","volume":"1380278.84","vol_ccy":"138027.884","vol_ccy_quote":"431008066.93488","confirm":1},{"ts":1765288800000,"open":"3115.99","high":"3127.63","low":"3097.01","close":"3116.15","volume":"1581121.73","vol_ccy":"158112.173","vol_ccy_quote":"491862433.05845","confirm":1},{"ts":1765292400000,"open":"3116.15","high":"3258","low":"3113.97","close":"3245.04","volume":"8384763.25","vol_ccy":"838476.325","vol_ccy_quote":"2669024491.91544","confirm":1},{"ts":1765296000000,"open":"3245.04","high":"3378","low":"3244.56","close":"3364.86","volume":"9057228.3","vol_ccy":"905722.83","vol_ccy_quote":"3002425565.78007","confirm":1},{"ts":1765299600000,"open":"3364.86","high":"3398.28","low":"3356.02","close":"3374.18","volume":"4198395.16","vol_ccy":"419839.516","vol_ccy_quote":"1417890319.74143","confirm":1},{"ts":1765303200000,"open":"3374.18","high":"3386.94","low":"3359.18","close":"3374.99","volume":"1436606.51","vol_ccy":"143660.651","vol_ccy_quote":"484778628.78894","confirm":1},{"ts":1765306800000,"open":"3374.99","high":"3377","low":"3344.86","close":"3356.81","volume":"1135841.89","vol_ccy":"113584.189","vol_ccy_quote":"381904853.52065","confirm":1},{"ts":1765310400000,"open":"3356.81","high":"3360.26","low":"3304.5","close":"3326.5","volume":"2150779.95","vol_ccy":"215077.995","vol_ccy_quote":"715927941.03197","confirm":1},{"ts":1765314000000,"open":"3326.53","high":"3334.15","low":"3283.7","close":"3300.3","volume":"1439397.06","vol_ccy":"143939.706","vol_ccy_quote":"476243020.51849","confirm":1},{"ts":1765317600000,"open":"3300.31","high":"3346","low":"3296.11","close":"3327.31","volume":"1184699.68","vol_ccy":"118469.968","vol_ccy_quote":"393630978.5025","confirm":1},{"ts":1765321200000,"open":"3327.3","high":"3334.27","low":"3315.5","close":"3316.81","volume":"589955.64","vol_ccy":"58995.564","vol_ccy_quote":"196102967.55024","confirm":1},{"ts":1765324800000,"open":"3316.81","high":"3326.93","low":"3303.58","close":"3305","volume":"842384.99","vol_ccy":"84238.499","vol_ccy_quote":"279211933.6825","confirm":1},{"ts":1765328400000,"open":"3305.01","high":"3314","low":"3286.82","close":"3301.69","volume":"1045195.23","vol_ccy":"104519.523","vol_ccy_quote":"344806569.3277","confirm":1},{"ts":1765332000000,"open":"3301.69","high":"3311.54","low":"3291","close":"3309.99","volume":"693508.4","vol_ccy":"69350.84","vol_ccy_quote":"229031056.20001","confirm":1},{"ts":1765335600000,"open":"3310","high":"3315.58","low":"3303.74","close":"3308","volume":"465110.99","vol_ccy":"46511.099","vol_ccy_quote":"153944471.0031","confirm":1},{"ts":1765339200000,"open":"3308.01","high":"3326.73","low":"3305.2","close":"3321.36","volume":"870656.84","vol_ccy":"87065.684","vol_ccy_quote":"288798560.41721","confirm":1},{"ts":1765342800000,"open":"3321.37","high":"3333.33","low":"3313.33","close":"3321.15","volume":"706072.72","vol_ccy":"70607.272","vol_ccy_quote":"234604534.078","confirm":1},{"ts":1765346400000,"open":"3321.16","high":"3328.8","low":"3313.72","close":"3324","volume":"439849.42","vol_ccy":"43984.942","vol_ccy_quote":"146074656.44739","confirm":1},{"ts":1765350000000,"open":"3324","high":"3325.61","low":"3310","close":"3325.43","volume":"666996.21","vol_ccy":"66699.621","vol_ccy_quote":"221332347.82264","confirm":1},{"ts":1765353600000,"open":"3325.43","high":"3332.69","low":"3321","close":"3321.01","volume":"679922.49","vol_ccy":"67992.249","vol_ccy_quote":"226202550.75637","confirm":1},{"ts":1765357200000,"open":"3321","high":"3347.69","low":"3313.21","close":"3346.1","volume":"1190708.49","vol_ccy":"119070.849","vol_ccy_quote":"396530429.44682","confirm":1},{"ts":1765360800000,"open":"3346.11","high":"3374.8","low":"3308","close":"3311.1","volume":"2853457.26","vol_ccy":"285345.726","vol_ccy_quote":"952377149.15808","confirm":1},{"ts":1765364400000,"open":"3311.11","high":"3319.38","low":"3296","close":"3317.29","volume":"1319163.83","vol_ccy":"131916.383","vol_ccy_quote":"436632536.43662","confirm":1},{"ts":1765368000000,"open":"3317.28","high":"3326.15","low":"3306.62","close":"3323.07","volume":"959675.11","vol_ccy":"95967.511","vol_ccy_quote":"318292461.50303","confirm":1},{"ts":1765371600000,"open":"3323.06","high":"3338.33","low":"3317.82","close":"3333","volume":"1325970.52","vol_ccy":"132597.052","vol_ccy_quote":"441406218.41033","confirm":1},{"ts":1765375200000,"open":"3333.01","high":"3338.4","low":"3303","close":"3318.03","volume":"1680531.71","vol_ccy":"168053.171","vol_ccy_quote":"557905111.28598","confirm":1},{"ts":1765378800000,"open":"3318.03","high":"3337.14","low":"3305","close":"3326.83","volume":"1506815.79","vol_ccy":"150681.579","vol_ccy_quote":"500765348.49609","confirm":1},{"ts":1765382400000,"open":"3326.83","high":"3369","low":"3319.66","close":"3349.63","volume":"2169563.77","vol_ccy":"216956.377","vol_ccy_quote":"726231111.05632","confirm":1},{"ts":1765386000000,"open":"3349.64","high":"3385","low":"3344.63","close":"3368.93","volume":"1569552.27","vol_ccy":"156955.227","vol_ccy_quote":"528519677.47983","confirm":1},{"ts":1765389600000,"open":"3368.94","high":"3428.26","low":"3358","close":"3379.66","volume":"4035392.58","vol_ccy":"403539.258","vol_ccy_quote":"1369412804.8586","confirm":1},{"ts":1765393200000,"open":"3379.65","high":"3434.72","low":"3343","close":"3388.43","volume":"6573607.1","vol_ccy":"657360.71","vol_ccy_quote":"2224546863.49561","confirm":1},{"ts":1765396800000,"open":"3388.43","high":"3446","low":"3343.8","close":"3354.16","volume":"4378446.54","vol_ccy":"437844.654","vol_ccy_quote":"1487640338.95177","confirm":1},{"ts":1765400400000,"open":"3354.16","high":"3367.94","low":"3327.14","close":"3338.75","volume":"1807756.33","vol_ccy":"180775.633","vol_ccy_quote":"605151792.47303","confirm":1},{"ts":1765404000000,"open":"3338.74","high":"3353.96","low":"3316.48","close":"3345.19","volume":"972701.86","vol_ccy":"97270.186","vol_ccy_quote":"324420040.9239","confirm":1},{"ts":1765407600000,"open":"3345.19","high":"3351.38","low":"3318.39","close":"3322.71","volume":"561249.18","vol_ccy":"56124.918","vol_ccy_quote":"187019365.39618","confirm":1},{"ts":1765411200000,"open":"3322.71","high":"3325.92","low":"3256.71","close":"3278.34","volume":"2440457.29","vol_ccy":"244045.729","vol_ccy_quote":"802150705.01526","confirm":1},{"ts":1765414800000,"open":"3278.33","high":"3278.57","low":"3241.56","close":"3253.59","volume":"1867167.24","vol_ccy":"186716.724","vol_ccy_quote":"608640587.51458","confirm":1},{"ts":1765418400000,"open":"3253.58","high":"3254.85","low":"3205.4","close":"3209.86","volume":"2695702.59","vol_ccy":"269570.259","vol_ccy_quote":"869039569.58099","confirm":1},{"ts":1765422000000,"open":"3209.87","high":"3210","low":"3166.01","close":"3189.77","volume":"3347511.71","vol_ccy":"334751.171","vol_ccy_quote":"1065575274.84077","confirm":1},{"ts":1765425600000,"open":"3189.77","high":"3214","low":"3179.02","close":"3212.9","volume":"1902623.35","vol_ccy":"190262.335","vol_ccy_quote":"608195984.38186","confirm":1},{"ts":1765429200000,"open":"3212.9","high":"3213.7","low":"3192.51","close":"3212.66","volume":"823767.55","vol_ccy":"82376.755","vol_ccy_quote":"263943085.26802","confirm":1},{"ts":1765432800000,"open":"3212.65","high":"3213","low":"3192.9","close":"3201.18","volume":"763862.7","vol_ccy":"76386.27","vol_ccy_quote":"244651001.88268","confirm":1},{"ts":1765436400000,"open":"3201.18","high":"3205.49","low":"3195","close":"3200.01","volume":"620521.68","vol_ccy":"62052.168","vol_ccy_quote":"198567451.6773","confirm":1},{"ts":1765440000000,"open":"3200","high":"3200.19","low":"3175.2","close":"3195.64","volume":"1212747.59","vol_ccy":"121274.759","vol_ccy_quote":"386622908.06281","confirm":1},{"ts":1765443600000,"open":"3195.63","high":"3211.91","low":"3191.01","close":"3197.15","volume":"951747.62","vol_ccy":"95174.762","vol_ccy_quote":"304840459.7949","confirm":1},{"ts":1765447200000,"open":"3197.15","high":"3201.5","low":"3186.68","close":"3194.52","volume":"653124.92","vol_ccy":"65312.492","vol_ccy_quote":"208540308.24175","confirm":1},{"ts":1765450800000,"open":"3194.52","high":"3200.66","low":"3190.63","close":"3191.08","volume":"471935.57","vol_ccy":"47193.557","vol_ccy_quote":"150782321.38312","confirm":1},{"ts":1765454400000,"open":"3191.08","high":"3205.96","low":"3185.58","close":"3197.32","volume":"701908.67","vol_ccy":"70190.867","vol_ccy_quote":"224364089.51307","confirm":1},{"ts":1765458000000,"open":"3197.32","high":"3202","low":"3186.67","close":"3190.29","volume":"655761.53","vol_ccy":"65576.153","vol_ccy_quote":"209465244.96846","confirm":1},{"ts":1765461600000,"open":"3190.3","high":"3194.81","low":"3142.38","close":"3158.64","volume":"4393683.66","vol_ccy":"439368.366","vol_ccy_quote":"1393123639.04246","confirm":1},{"ts":1765465200000,"open":"3158.64","high":"3209.28","low":"3153.55","close":"3177.92","volume":"3345764.3","vol_ccy":"334576.43","vol_ccy_quote":"1063885838.55156","confirm":1},{"ts":1765468800000,"open":"3177.91","high":"3196.5","low":"3154","close":"3174.14","volume":"2099026.28","vol_ccy":"209902.628","vol_ccy_quote":"665924361.99217","confirm":1},{"ts":1765472400000,"open":"3174.13","high":"3203.52","low":"3166.7","close":"3180.21","volume":"1263716.43","vol_ccy":"126371.643","vol_ccy_quote":"402603750.16537","confirm":1},{"ts":1765476000000,"open":"3180.2","high":"3233.33","low":"3178.51","close":"3202.37","volume":"2205478.13","vol_ccy":"220547.813","vol_ccy_quote":"707462194.11536","confirm":1},{"ts":1765479600000,"open":"3202.4","high":"3228.36","low":"3188.13","close":"3192.96","volume":"1539786.9","vol_ccy":"153978.69","vol_ccy_quote":"493708316.06521","confirm":1},{"ts":1765483200000,"open":"3192.96","high":"3225","low":"3191","close":"3220.12","volume":"1063480.51","vol_ccy":"106348.051","vol_ccy_quote":"341387161.10508","confirm":1},{"ts":1765486800000,"open":"3220.13","high":"3271.85","low":"3213.58","close":"3247.8","volume":"2629951.72","vol_ccy":"262995.172","vol_ccy_quote":"854663006.28595","confirm":1},{"ts":1765490400000,"open":"3247.8","high":"3265","low":"3228.16","close":"3236.81","volume":"992731.74","vol_ccy":"99273.174","vol_ccy_quote":"322013348.07728","confirm":1},{"ts":1765494000000,"open":"3236.8","high":"3244.81","low":"3221.67","close":"3236.26","volume":"660636.12","vol_ccy":"66063.612","vol_ccy_quote":"213636852.66","confirm":1},{"ts":1765497600000,"open":"3236.27","high":"3246.39","low":"3182.88","close":"3187.92","volume":"1166460.63","vol_ccy":"116646.063","vol_ccy_quote":"375238972.22571","confirm":1},{"ts":1765501200000,"open":"3187.91","high":"3245.99","low":"3187.91","close":"3233.02","volume":"1411398.45","vol_ccy":"141139.845","vol_ccy_quote":"454880138.41241","confirm":1},{"ts":1765504800000,"open":"3233.02","high":"3264","low":"3225.52","close":"3256.99","volume":"1127489.38","vol_ccy":"112748.938","vol_ccy_quote":"366259591.29208","confirm":1},{"ts":1765508400000,"open":"3256.98","high":"3262.5","low":"3236.66","close":"3243.98","volume":"800057.75","vol_ccy":"80005.775","vol_ccy_quote":"259772713.41411","confirm":1},{"ts":1765512000000,"open":"3243.98","high":"3249.89","low":"3238.63","close":"3245.69","volume":"465956.24","vol_ccy":"46595.624","vol_ccy_quote":"151155643.41605","confirm":1},{"ts":1765515600000,"open":"3245.69","high":"3250","low":"3230.65","close":"3246.05","volume":"688043.21","vol_ccy":"68804.321","vol_ccy_quote":"222917506.67472","confirm":1},{"ts":1765519200000,"open":"3246.06","high":"3263.55","low":"3243.53","close":"3252.76","volume":"1055924.04","vol_ccy":"105592.404","vol_ccy_quote":"343810126.17714","confirm":1},{"ts":1765522800000,"open":"3252.77","high":"3256.26","low":"3240.98","close":"3244.7","volume":"580875.95","vol_ccy":"58087.595","vol_ccy_quote":"188696493.63617","confirm":1},{"ts":1765526400000,"open":"3244.7","high":"3248.8","low":"3232.1","close":"3243.48","volume":"844933.49","vol_ccy":"84493.349","vol_ccy_quote":"273748716.86107","confirm":1},{"ts":1765530000000,"open":"3243.48","high":"3253.54","low":"3231.72","close":"3249.66","volume":"757585.29","vol_ccy":"75758.529","vol_ccy_quote":"245717228.54245","confirm":1},{"ts":1765533600000,"open":"3249.65","high":"3254.67","low":"3238.58","close":"3242.85","volume":"490956.5","vol_ccy":"49095.65","vol_ccy_quote":"159405193.52722","confirm":1},{"ts":1765537200000,"open":"3242.85","high":"3244.69","low":"3225.06","close":"3241.16","volume":"756389.47","vol_ccy":"75638.947","vol_ccy_quote":"244666555.34275","confirm":1},{"ts":1765540800000,"open":"3241.16","high":"3248","low":"3232.09","close":"3246.18","volume":"502092.86","vol_ccy":"50209.286","vol_ccy_quote":"162642579.2162","confirm":1},{"ts":1765544400000,"open":"3246.18","high":"3249.92","low":"3236.87","close":"3240.98","volume":"549202.55","vol_ccy":"54920.255","vol_ccy_quote":"178114724.88201","confirm":1},{"ts":1765548000000,"open":"3240.98","high":"3246.91","low":"3213.28","close":"3230.01","volume":"1937260.87","vol_ccy":"193726.087","vol_ccy_quote":"625699166.21025","confirm":1},{"ts":1765551600000,"open":"3230","high":"3230.47","low":"3055.41","close":"3069.6","volume":"10163796.75","vol_ccy":"1016379.675","vol_ccy_quote":"3183481020.13661","confirm":1},{"ts":1765555200000,"open":"3069.59","high":"3087.06","low":"3037.69","close":"3067.94","volume":"5411001.81","vol_ccy":"541100.181","vol_ccy_quote":"1658250284.42075","confirm":1},{"ts":1765558800000,"open":"3067.94","high":"3097.98","low":"3060","close":"3064.58","volume":"2528277.17","vol_ccy":"252827.717","vol_ccy_quote":"778136200.22892","confirm":1},{"ts":1765562400000,"open":"3064.58","high":"3095.91","low":"3063.01","close":"3077.65","volume":"1444473.51","vol_ccy":"144447.351","vol_ccy_quote":"445156282.40056","confirm":1},{"ts":1765566000000,"open":"3077.65","high":"3080.45","low":"3060.83","close":"3071.73","volume":"927574.35","vol_ccy":"92757.435","vol_ccy_quote":"284774400.18828","confirm":1},{"ts":1765569600000,"open":"3071.72","high":"3084.75","low":"3065.55","close":"3079.66","volume":"778305.33","vol_ccy":"77830.533","vol_ccy_quote":"239345295.35215","confirm":1},{"ts":1765573200000,"open":"3079.66","high":"3088.8","low":"3074.3","close":"3079.96","volume":"511750.55","vol_ccy":"51175.055","vol_ccy_quote":"157775286.93095","confirm":1},{"ts":1765576800000,"open":"3079.96","high":"3092.4","low":"3078.61","close":"3091.49","volume":"293841.25","vol_ccy":"29384.125","vol_ccy_quote":"90725921.81607","confirm":1},{"ts":1765580400000,"open":"3091.5","high":"3094.75","low":"3081.03","close":"3083.09","volume":"269171.6","vol_ccy":"26917.16","vol_ccy_quote":"83135835.30503","confirm":1},{"ts":1765584000000,"open":"3083.1","high":"3093.43","low":"3080.4","close":"3084.81","volume":"291862.83","vol_ccy":"29186.283","vol_ccy_quote":"90088947.2856","confirm":1},{"ts":1765587600000,"open":"3084.8","high":"3088.99","low":"3076.48","close":"3083","volume":"342885.44","vol_ccy":"34288.544","vol_ccy_quote":"105716806.92245","confirm":1},{"ts":1765591200000,"open":"3082.99","high":"3087.78","low":"3081.85","close":"3083.1","volume":"273595.92","vol_ccy":"27359.592","vol_ccy_quote":"84399374.21472","confirm":1},{"ts":1765594800000,"open":"3083.01","high":"3091.3","low":"3082.5","close":"3088.34","volume":"331319.12","vol_ccy":"33131.912","vol_ccy_quote":"102311438.73838","confirm":1},{"ts":1765598400000,"open":"3088.35","high":"3090.5","low":"3084.21","close":"3087.68","volume":"288506.91","vol_ccy":"28850.691","vol_ccy_quote":"89097287.8959","confirm":1},{"ts":1765602000000,"open":"3087.68","high":"3090","low":"3082.22","close":"3087.63","volume":"242456.19","vol_ccy":"24245.619","vol_ccy_quote":"74829168.05022","confirm":1},{"ts":1765605600000,"open":"3087.63","high":"3094","low":"3083","close":"3091.84","volume":"392445.65","vol_ccy":"39244.565","vol_ccy_quote":"121220590.12163","confirm":1},{"ts":1765609200000,"open":"3091.85","high":"3093.4","low":"3088.25","close":"3092.94","volume":"335525.92","vol_ccy":"33552.592","vol_ccy_quote":"103738023.72256","confirm":1},{"ts":1765612800000,"open":"3092.94","high":"3131.4","low":"3090.57","close":"3114.6","volume":"1768049.89","vol_ccy":"176804.989","vol_ccy_quote":"550406185.41201","confirm":1},{"ts":1765616400000,"open":"3114.59","high":"3121.48","low":"3111","close":"3116.2","volume":"488912.72","vol_ccy":"48891.272","vol_ccy_quote":"152343692.0631","confirm":1},{"ts":1765620000000,"open":"3116.21","high":"3134.13","low":"3115.89","close":"3125.75","volume":"800491.8","vol_ccy":"80049.18","vol_ccy_quote":"250262188.94145","confirm":1},{"ts":1765623600000,"open":"3125.75","high":"3127.01","low":"3113.37","close":"3117.86","volume":"622927.98","vol_ccy":"62292.798","vol_ccy_quote":"194388862.09754","confirm":1},{"ts":1765627200000,"open":"3117.87","high":"3126.33","low":"3107.64","close":"3113.49","volume":"790544.72","vol_ccy":"79054.472","vol_ccy_quote":"246278729.07419","confirm":1},{"ts":1765630800000,"open":"3113.49","high":"3118.29","low":"3092.41","close":"3108.01","volume":"1105119.86","vol_ccy":"110511.986","vol_ccy_quote":"342977689.93089","confirm":1},{"ts":1765634400000,"open":"3108","high":"3114.73","low":"3094.22","close":"3109.12","volume":"917452.82","vol_ccy":"91745.282","vol_ccy_quote":"284913393.90127","confirm":1},{"ts":1765638000000,"open":"3109.13","high":"3122.95","low":"3102.78","close":"3108.03","volume":"715660.52","vol_ccy":"71566.052","vol_ccy_quote":"222900027.63324","confirm":1},{"ts":1765641600000,"open":"3108.02","high":"3115","low":"3099.01","close":"3104.33","volume":"561078.44","vol_ccy":"56107.844","vol_ccy_quote":"174225799.33467","confirm":1},{"ts":1765645200000,"open":"3104.32","high":"3104.74","low":"3094.29","close":"3099.73","volume":"373979.83","vol_ccy":"37397.983","vol_ccy_quote":"115904215.88852","confirm":1},{"ts":1765648800000,"open":"3099.73","high":"3109.62","low":"3097.78","close":"3100.51","volume":"367271.54","vol_ccy":"36727.154","vol_ccy_quote":"114049982.13105","confirm":1},{"ts":1765652400000,"open":"3100.5","high":"3109.72","low":"3099.29","close":"3106.96","volume":"151163","vol_ccy":"15116.3","vol_ccy_quote":"46942676.95863","confirm":1},{"ts":1765656000000,"open":"3106.96","high":"3108.5","low":"3101","close":"3102.84","volume":"127660.91","vol_ccy":"12766.091","vol_ccy_quote":"39642256.0751","confirm":1},{"ts":1765659600000,"open":"3102.72","high":"3113.44","low":"3076.66","close":"3109.92","volume":"857106.67","vol_ccy":"85710.667","vol_ccy_quote":"265175543.71745","confirm":1},{"ts":1765663200000,"open":"3109.91","high":"3118.56","low":"3100.3","close":"3112.44","volume":"329213.75","vol_ccy":"32921.375","vol_ccy_quote":"102392757.25232","confirm":1},{"ts":1765666800000,"open":"3112.45","high":"3116.88","low":"3108","close":"3112.37","volume":"312107.58","vol_ccy":"31210.758","vol_ccy_quote":"97136061.20641","confirm":1},{"ts":1765670400000,"open":"3112.37","high":"3121.28","low":"3102","close":"3117.79","volume":"486476.4","vol_ccy":"48647.64","vol_ccy_quote":"151428809.9079","confirm":1},{"ts":1765674000000,"open":"3117.79","high":"3128.28","low":"3113.01","close":"3118.53","volume":"546555.45","vol_ccy":"54655.545","vol_ccy_quote":"170575497.61752","confirm":1},{"ts":1765677600000,"open":"3118.52","high":"3124","low":"3114.2","close":"3120.99","volume":"268785.32","vol_ccy":"26878.532","vol_ccy_quote":"83859414.43865","confirm":1},{"ts":1765681200000,"open":"3121","high":"3124.2","low":"3115.07","close":"3117.21","volume":"228860.98","vol_ccy":"22886.098","vol_ccy_quote":"71388689.52205","confirm":1},{"ts":1765684800000,"open":"3117.21","high":"3120.6","low":"3104","close":"3109.63","volume":"568867.69","vol_ccy":"56886.769","vol_ccy_quote":"176977065.27957","confirm":1},{"ts":1765688400000,"open":"3109.62","high":"3113.44","low":"3103","close":"3110.11","volume":"401464.96","vol_ccy":"40146.496","vol_ccy_quote":"124772142.83757","confirm":1},{"ts":1765692000000,"open":"3110.11","high":"3113.8","low":"3104.25","close":"3109.37","volume":"242432.12","vol_ccy":"24243.212","vol_ccy_quote":"75361162.8799","confirm":1},{"ts":1765695600000,"open":"3109.38","high":"3116.48","low":"3107.13","close":"3113.52","volume":"241250.02","vol_ccy":"24125.002","vol_ccy_quote":"75066629.18512","confirm":1},{"ts":1765699200000,"open":"3113.53","high":"3118.11","low":"3107.5","close":"3109.32","volume":"363446.82","vol_ccy":"36344.682","vol_ccy_quote":"113203936.04026","confirm":1},{"ts":1765702800000,"open":"3109.31","high":"3112.38","low":"3105.31","close":"3107.23","volume":"403389.06","vol_ccy":"40338.906","vol_ccy_quote":"125417762.16346","confirm":1},{"ts":1765706400000,"open":"3107.23","high":"3111.5","low":"3091.21","close":"3105.61","volume":"812161.94","vol_ccy":"81216.194","vol_ccy_quote":"251952334.65841","confirm":1},{"ts":1765710000000,"open":"3105.62","high":"3108","low":"3046.55","close":"3082.96","volume":"2740053.35","vol_ccy":"274005.335","vol_ccy_quote":"843438859.61325","confirm":1},{"ts":1765713600000,"open":"3082.97","high":"3106.68","low":"3068.75","close":"3096.01","volume":"1713603.98","vol_ccy":"171360.398","vol_ccy_quote":"529896264.67946","confirm":1},{"ts":1765717200000,"open":"3096.01","high":"3101.47","low":"3075.28","close":"3099.69","volume":"1304448.43","vol_ccy":"130444.843","vol_ccy_quote":"402874293.18867","confirm":1},{"ts":1765720800000,"open":"3099.69","high":"3106.33","low":"3072.11","close":"3084","volume":"1115838.17","vol_ccy":"111583.817","vol_ccy_quote":"344341679.76095","confirm":1},{"ts":1765724400000,"open":"3084.01","high":"3086.37","low":"3068","close":"3083.25","volume":"719162.19","vol_ccy":"71916.219","vol_ccy_quote":"221332128.85607","confirm":1},{"ts":1765728000000,"open":"3083.25","high":"3106.9","low":"3076.16","close":"3096.1","volume":"1300040.83","vol_ccy":"130004.083","vol_ccy_quote":"401980179.45211","confirm":1},{"ts":1765731600000,"open":"3096.1","high":"3102.57","low":"3072.06","close":"3082.68","volume":"1114734.83","vol_ccy":"111473.483","vol_ccy_quote":"343891026.84592","confirm":1},{"ts":1765735200000,"open":"3082.67","high":"3102.56","low":"3078.56","close":"3098.9","volume":"661324.35","vol_ccy":"66132.435","vol_ccy_quote":"204439864.44772","confirm":1},{"ts":1765738800000,"open":"3098.9","high":"3099.56","low":"3083.96","close":"3091.21","volume":"447096.8","vol_ccy":"44709.68","vol_ccy_quote":"138170819.16328","confirm":1},{"ts":1765742400000,"open":"3091.22","high":"3095.13","low":"3062","close":"3080.99","volume":"1103646.26","vol_ccy":"110364.626","vol_ccy_quote":"340126281.99037","confirm":1},{"ts":1765746000000,"open":"3080.99","high":"3089.79","low":"3075.18","close":"3080.26","volume":"328433.84","vol_ccy":"32843.384","vol_ccy_quote":"101195575.02264","confirm":1},{"ts":1765749600000,"open":"3080.25","high":"3088","low":"3052.37","close":"3072.55","volume":"969686.56","vol_ccy":"96968.656","vol_ccy_quote":"297317160.10197","confirm":1},{"ts":1765753200000,"open":"3072.55","high":"3089.94","low":"3023","close":"3061.81","volume":"2066287.15","vol_ccy":"206628.715","vol_ccy_quote":"630618097.28591","confirm":1},{"ts":1765756800000,"open":"3061.8","high":"3083.94","low":"3055.14","close":"3073.21","volume":"1312233.5","vol_ccy":"131223.35","vol_ccy_quote":"402737477.35791","confirm":1},{"ts":1765760400000,"open":"3073.2","high":"3120","low":"3065.17","close":"3106.82","volume":"1851300.3","vol_ccy":"185130.03","vol_ccy_quote":"573249305.28781","confirm":1},{"ts":1765764000000,"open":"3106.82","high":"3149.83","low":"3105.5","close":"3118.41","volume":"2518022.08","vol_ccy":"251802.208","vol_ccy_quote":"787742468.88135","confirm":1},{"ts":1765767600000,"open":"3118.41","high":"3124.47","low":"3106","close":"3107.72","volume":"708131.01","vol_ccy":"70813.101","vol_ccy_quote":"220611670.15474","confirm":1},{"ts":1765771200000,"open":"3107.71","high":"3125.84","low":"3103","close":"3122.55","volume":"760083.47","vol_ccy":"76008.347","vol_ccy_quote":"236797907.82326","confirm":1},{"ts":1765774800000,"open":"3122.54","high":"3123.49","low":"3113.66","close":"3119.23","volume":"398322.2","vol_ccy":"39832.22","vol_ccy_quote":"124253283.11428","confirm":1},{"ts":1765778400000,"open":"3119.23","high":"3144.18","low":"3114.03","close":"3135.67","volume":"816014.66","vol_ccy":"81601.466","vol_ccy_quote":"255455870.16996","confirm":1},{"ts":1765782000000,"open":"3135.67","high":"3140.6","low":"3121.26","close":"3127.51","volume":"703272.59","vol_ccy":"70327.259","vol_ccy_quote":"219979852.55221","confirm":1},{"ts":1765785600000,"open":"3127.51","high":"3143","low":"3124.09","close":"3138.16","volume":"784566.43","vol_ccy":"78456.643","vol_ccy_quote":"245997564.57387","confirm":1},{"ts":1765789200000,"open":"3138.16","high":"3159","low":"3137.16","close":"3152","volume":"1311360.68","vol_ccy":"131136.068","vol_ccy_quote":"412852414.16528","confirm":1},{"ts":1765792800000,"open":"3152","high":"3178.11","low":"3149.36","close":"3157.99","volume":"1468665.01","vol_ccy":"146866.501","vol_ccy_quote":"464422260.21327","confirm":1},{"ts":1765796400000,"open":"3157.99","high":"3161.15","low":"3143.27","close":"3155.1","volume":"679728.65","vol_ccy":"67972.865","vol_ccy_quote":"214295215.60997","confirm":1},{"ts":1765800000000,"open":"3155.11","high":"3158.63","low":"3146.37","close":"3154.47","volume":"628412.45","vol_ccy":"62841.245","vol_ccy_quote":"198058469.14072","confirm":1},{"ts":1765803600000,"open":"3154.48","high":"3155.51","low":"3125.1","close":"3131.07","volume":"1266621.45","vol_ccy":"126662.145","vol_ccy_quote":"397298256.32859","confirm":1},{"ts":1765807200000,"open":"3131.08","high":"3146.21","low":"3031","close":"3047","volume":"5206384.51","vol_ccy":"520638.451","vol_ccy_quote":"1611208617.78425","confirm":1},{"ts":1765810800000,"open":"3047","high":"3059","low":"2984.06","close":"3009.51","volume":"7376584.49","vol_ccy":"737658.449","vol_ccy_quote":"2224585985.05151","confirm":1},{"ts":1765814400000,"open":"3009.51","high":"3016.87","low":"2963.3","close":"2987.19","volume":"2971474.99","vol_ccy":"297147.499","vol_ccy_quote":"888007019.78685","confirm":1},{"ts":1765818000000,"open":"2987.18","high":"2992.31","low":"2930.49","close":"2935.8","volume":"2773311.24","vol_ccy":"277331.124","vol_ccy_quote":"819932902.25748","confirm":1},{"ts":1765821600000,"open":"2935.69","high":"2943.82","low":"2892.06","close":"2936.47","volume":"3676802.33","vol_ccy":"367680.233","vol_ccy_quote":"1073925422.67124","confirm":1},{"ts":1765825200000,"open":"2936.46","high":"2963.61","low":"2926.1","close":"2938.5","volume":"1720080.01","vol_ccy":"172008.001","vol_ccy_quote":"506661783.98213","confirm":1},{"ts":1765828800000,"open":"2938.49","high":"2945.95","low":"2915.01","close":"2927.54","volume":"1019746.1","vol_ccy":"101974.61","vol_ccy_quote":"298718844.4657","confirm":1},{"ts":1765832400000,"open":"2927.54","high":"2946.53","low":"2917.78","close":"2945","volume":"635085.69","vol_ccy":"63508.569","vol_ccy_quote":"186325887.58585","confirm":1},{"ts":1765836000000,"open":"2945","high":"2951.51","low":"2934.04","close":"2950.62","volume":"438146.57","vol_ccy":"43814.657","vol_ccy_quote":"128876414.46688","confirm":1},{"ts":1765839600000,"open":"2950.62","high":"2968.34","low":"2948","close":"2962.99","volume":"851620.64","vol_ccy":"85162.064","vol_ccy_quote":"252032564.93923","confirm":1},{"ts":1765843200000,"open":"2962.99","high":"2976.79","low":"2938","close":"2940.84","volume":"991833.11","vol_ccy":"99183.311","vol_ccy_quote":"293543572.33211","confirm":1},{"ts":1765846800000,"open":"2940.84","high":"2960.64","low":"2933.14","close":"2945.49","volume":"985860.93","vol_ccy":"98586.093","vol_ccy_quote":"290434711.607","confirm":1},{"ts":1765850400000,"open":"2945.48","high":"2965.58","low":"2937","close":"2944.11","volume":"786794.1","vol_ccy":"78679.41","vol_ccy_quote":"232230543.82658","confirm":1},{"ts":1765854000000,"open":"2944.11","high":"2949.5","low":"2920.81","close":"2935.78","volume":"1294978.41","vol_ccy":"129497.841","vol_ccy_quote":"379860203.63342","confirm":1},{"ts":1765857600000,"open":"2935.77","high":"2938.78","low":"2871.9","close":"2916.59","volume":"3028276.12","vol_ccy":"302827.612","vol_ccy_quote":"879830961.89141","confirm":1},{"ts":1765861200000,"open":"2916.58","high":"2927.43","low":"2911.55","close":"2921.75","volume":"1075023.8","vol_ccy":"107502.38","vol_ccy_quote":"313819481.01014","confirm":1},{"ts":1765864800000,"open":"2921.75","high":"2950","low":"2921.63","close":"2944.21","volume":"1126446.57","vol_ccy":"112644.657","vol_ccy_quote":"331026048.7299","confirm":1},{"ts":1765868400000,"open":"2944.21","high":"2947.16","low":"2917","close":"2922.52","volume":"1180005.14","vol_ccy":"118000.514","vol_ccy_quote":"345685353.78232","confirm":1},{"ts":1765872000000,"open":"2922.51","high":"2938.85","low":"2918.2","close":"2929.5","volume":"692288.26","vol_ccy":"69228.826","vol_ccy_quote":"202704068.32871","confirm":1},{"ts":1765875600000,"open":"2929.57","high":"2934.24","low":"2921.38","close":"2925.67","volume":"549071.1","vol_ccy":"54907.11","vol_ccy_quote":"160715921.17174","confirm":1},{"ts":1765879200000,"open":"2925.67","high":"2962.89","low":"2919.54","close":"2946.23","volume":"1520778.09","vol_ccy":"152077.809","vol_ccy_quote":"448028369.39684","confirm":1},{"ts":1765882800000,"open":"2946.22","high":"2961.57","low":"2936.07","close":"2956.2","volume":"1143714.85","vol_ccy":"114371.485","vol_ccy_quote":"337455907.18719","confirm":1},{"ts":1765886400000,"open":"2956.2","high":"2962.67","low":"2945.51","close":"2950","volume":"808194.07","vol_ccy":"80819.407","vol_ccy_quote":"238600075.14961","confirm":1},{"ts":1765890000000,"open":"2950","high":"2983.63","low":"2907.11","close":"2908.91","volume":"3861437.11","vol_ccy":"386143.711","vol_ccy_quote":"1136281793.95052","confirm":1},{"ts":1765893600000,"open":"2908.92","high":"2959.66","low":"2884.13","close":"2939.86","volume":"4454410.17","vol_ccy":"445441.017","vol_ccy_quote":"1302861317.49205","confirm":1},{"ts":1765897200000,"open":"2939.86","high":"2974.94","low":"2912.31","close":"2961.58","volume":"2811547.35","vol_ccy":"281154.735","vol_ccy_quote":"827037161.28239","confirm":1},{"ts":1765900800000,"open":"2961.57","high":"2962.36","low":"2923.12","close":"2936.66","volume":"1925415.93","vol_ccy":"192541.593","vol_ccy_quote":"566555436.08369","confirm":1},{"ts":1765904400000,"open":"2936.66","high":"2953.33","low":"2915.3","close":"2917.99","volume":"1192132.71","vol_ccy":"119213.271","vol_ccy_quote":"349806677.40155","confirm":1},{"ts":1765908000000,"open":"2918","high":"2966.66","low":"2910.16","close":"2950.49","volume":"1457469.42","vol_ccy":"145746.942","vol_ccy_quote":"428379956.73864","confirm":1},{"ts":1765911600000,"open":"2950.48","high":"2956.14","low":"2919","close":"2944.05","volume":"1138093.88","vol_ccy":"113809.388","vol_ccy_quote":"334224067.72069","confirm":1},{"ts":1765915200000,"open":"2944.05","high":"2962","low":"2941.51","close":"2945.7","volume":"675183.18","vol_ccy":"67518.318","vol_ccy_quote":"199317914.86367","confirm":1},{"ts":1765918800000,"open":"2945.71","high":"2956.52","low":"2936.24","close":"2949.43","volume":"357993.44","vol_ccy":"35799.344","vol_ccy_quote":"105481546.7454","confirm":1},{"ts":1765922400000,"open":"2949.42","high":"2960","low":"2942.41","close":"2952.75","volume":"276091.58","vol_ccy":"27609.158","vol_ccy_quote":"81508568.8483","confirm":1},{"ts":1765926000000,"open":"2952.75","high":"2964.34","low":"2946.21","close":"2960.97","volume":"442366.42","vol_ccy":"44236.642","vol_ccy_quote":"130768184.97729","confirm":1},{"ts":1765929600000,"open":"2960.97","high":"2960.98","low":"2942.52","close":"2948.23","volume":"602288.11","vol_ccy":"60228.811","vol_ccy_quote":"177673368.27895","confirm":1},{"ts":1765933200000,"open":"2948.23","high":"2972.72","low":"2947","close":"2952.64","volume":"823138.49","vol_ccy":"82313.849","vol_ccy_quote":"243544734.20277","confirm":1},{"ts":1765936800000,"open":"2952.64","high":"2963.57","low":"2936.8","close":"2958.09","volume":"741569.49","vol_ccy":"74156.949","vol_ccy_quote":"218810550.77427","confirm":1},{"ts":1765940400000,"open":"2958.1","high":"2960.74","low":"2941.6","close":"2946.5","volume":"511395.54","vol_ccy":"51139.554","vol_ccy_quote":"150920204.27724","confirm":1},{"ts":1765944000000,"open":"2946.5","high":"2950.4","low":"2925.18","close":"2931.07","volume":"937028.36","vol_ccy":"93702.836","vol_ccy_quote":"275053649.09202","confirm":1},{"ts":1765947600000,"open":"2931.08","high":"2936.6","low":"2911.58","close":"2929.2","volume":"1425728.32","vol_ccy":"142572.832","vol_ccy_quote":"416904457.58288","confirm":1},{"ts":1765951200000,"open":"2929.21","high":"2943","low":"2929.03","close":"2935.21","volume":"734690.92","vol_ccy":"73469.092","vol_ccy_quote":"215791128.62165","confirm":1},{"ts":1765954800000,"open":"2935.21","high":"2953.03","low":"2930.15","close":"2946.41","volume":"826796.08","vol_ccy":"82679.608","vol_ccy_quote":"243366731.64876","confirm":1},{"ts":1765958400000,"open":"2946.41","high":"2946.41","low":"2921.27","close":"2924.5","volume":"777302.4","vol_ccy":"77730.24","vol_ccy_quote":"227737374.22547","confirm":1},{"ts":1765962000000,"open":"2924.54","high":"2931.88","low":"2917","close":"2921.9","volume":"862563.68","vol_ccy":"86256.368","vol_ccy_quote":"252172939.80605","confirm":1},{"ts":1765965600000,"open":"2921.89","high":"2927.28","low":"2906","close":"2919.14","volume":"1046252.67","vol_ccy":"104625.267","vol_ccy_quote":"305216609.72501","confirm":1},{"ts":1765969200000,"open":"2919.13","high":"2933.49","low":"2916.33","close":"2927.75","volume":"578524.6","vol_ccy":"57852.46","vol_ccy_quote":"169337230.67674","confirm":1},{"ts":1765972800000,"open":"2927.75","high":"2934.93","low":"2918.24","close":"2924.22","volume":"664879.46","vol_ccy":"66487.946","vol_ccy_quote":"194609919.65213","confirm":1},{"ts":1765976400000,"open":"2924.22","high":"2953","low":"2916.93","close":"2942.67","volume":"1413559.14","vol_ccy":"141355.914","vol_ccy_quote":"414827007.27612","confirm":1},{"ts":1765980000000,"open":"2942.67","high":"2995.97","low":"2884.26","close":"2993.98","volume":"6165917.22","vol_ccy":"616591.722","vol_ccy_quote":"1811137990.24003","confirm":1},{"ts":1765983600000,"open":"2993.98","high":"3029.5","low":"2892.39","close":"2903.09","volume":"9933432.73","vol_ccy":"993343.273","vol_ccy_quote":"2951388983.15011","confirm":1},{"ts":1765987200000,"open":"2903.1","high":"2924.98","low":"2831.69","close":"2862.29","volume":"7075100.54","vol_ccy":"707510.054","vol_ccy_quote":"2027645988.57413","confirm":1},{"ts":1765990800000,"open":"2862.24","high":"2877.69","low":"2840","close":"2846.06","volume":"2274980.37","vol_ccy":"227498.037","vol_ccy_quote":"650056607.10492","confirm":1},{"ts":1765994400000,"open":"2846.06","high":"2861.36","low":"2803","close":"2812.27","volume":"2520205.05","vol_ccy":"252020.505","vol_ccy_quote":"712448902.65118","confirm":1},{"ts":1765998000000,"open":"2812.27","high":"2819.65","low":"2787.92","close":"2818.61","volume":"2573181.12","vol_ccy":"257318.112","vol_ccy_quote":"721420108.17387","confirm":1},{"ts":1766001600000,"open":"2818.61","high":"2833.29","low":"2803.7","close":"2821.33","volume":"1440917.57","vol_ccy":"144091.757","vol_ccy_quote":"406391235.08568","confirm":1},{"ts":1766005200000,"open":"2821.32","high":"2829.55","low":"2810","close":"2818.49","volume":"460195.35","vol_ccy":"46019.535","vol_ccy_quote":"129736687.69323","confirm":1},{"ts":1766008800000,"open":"2818.5","high":"2836.58","low":"2812","close":"2833.61","volume":"564842.62","vol_ccy":"56484.262","vol_ccy_quote":"159685958.31642","confirm":1},{"ts":1766012400000,"open":"2833.6","high":"2835","low":"2816.38","close":"2832.2","volume":"562548.87","vol_ccy":"56254.887","vol_ccy_quote":"158935779.80158","confirm":1},{"ts":1766016000000,"open":"2832.19","high":"2837.61","low":"2824.59","close":"2834.78","volume":"532348.09","vol_ccy":"53234.809","vol_ccy_quote":"150764683.01749","confirm":1},{"ts":1766019600000,"open":"2834.78","high":"2835","low":"2820.18","close":"2826.21","volume":"609537.28","vol_ccy":"60953.728","vol_ccy_quote":"172270876.72681","confirm":1},{"ts":1766023200000,"open":"2826.21","high":"2847.4","low":"2820.81","close":"2835.86","volume":"1030871.46","vol_ccy":"103087.146","vol_ccy_quote":"292256700.69823","confirm":1},{"ts":1766026800000,"open":"2835.87","high":"2837.24","low":"2821","close":"2830.66","volume":"802399.19","vol_ccy":"80239.919","vol_ccy_quote":"226953668.47935","confirm":1},{"ts":1766030400000,"open":"2830.66","high":"2840.5","low":"2830.19","close":"2836.66","volume":"652066.39","vol_ccy":"65206.639","vol_ccy_quote":"184943105.5187","confirm":1},{"ts":1766034000000,"open":"2836.67","high":"2836.75","low":"2821.34","close":"2824.22","volume":"773003.24","vol_ccy":"77300.324","vol_ccy_quote":"218583364.99168","confirm":1},{"ts":1766037600000,"open":"2824.23","high":"2831.83","low":"2822.28","close":"2830.27","volume":"399346","vol_ccy":"39934.6","vol_ccy_quote":"112923074.63064","confirm":1},{"ts":1766041200000,"open":"2830.26","high":"2837.78","low":"2827.4","close":"2834.99","volume":"550948.82","vol_ccy":"55094.882","vol_ccy_quote":"156153828.3278","confirm":1},{"ts":1766044800000,"open":"2834.99","high":"2851.36","low":"2830.2","close":"2840.39","volume":"972802.68","vol_ccy":"97280.268","vol_ccy_quote":"276576115.50763","confirm":1},{"ts":1766048400000,"open":"2840.39","high":"2856.33","low":"2833.44","close":"2851.08","volume":"783140.84","vol_ccy":"78314.084","vol_ccy_quote":"223011568.76273","confirm":1},{"ts":1766052000000,"open":"2851.07","high":"2863.37","low":"2847.65","close":"2857.99","volume":"690152.73","vol_ccy":"69015.273","vol_ccy_quote":"197131835.29452","confirm":1},{"ts":1766055600000,"open":"2858","high":"2858.38","low":"2848.53","close":"2857.44","volume":"531577.08","vol_ccy":"53157.708","vol_ccy_quote":"151671055.13652","confirm":1},{"ts":1766059200000,"open":"2857.44","high":"2873.68","low":"2853","close":"2870.11","volume":"968399.35","vol_ccy":"96839.935","vol_ccy_quote":"277520208.94121","confirm":1},{"ts":1766062800000,"open":"2870.11","high":"2979","low":"2869.7","close":"2962.91","volume":"7296690.64","vol_ccy":"729669.064","vol_ccy_quote":"2135553499.44939","confirm":1},{"ts":1766066400000,"open":"2962.91","high":"2992.2","low":"2922.83","close":"2948.87","volume":"6607782.57","vol_ccy":"660778.257","vol_ccy_quote":"1953095956.35021","confirm":1},{"ts":1766070000000,"open":"2948.88","high":"2997.18","low":"2931.3","close":"2964.15","volume":"4029082.26","vol_ccy":"402908.226","vol_ccy_quote":"1195105186.64397","confirm":1},{"ts":1766073600000,"open":"2964.14","high":"2966.96","low":"2928","close":"2942.61","volume":"2208003.31","vol_ccy":"220800.331","vol_ccy_quote":"650602655.726","confirm":1},{"ts":1766077200000,"open":"2942.6","high":"2943.69","low":"2795","close":"2843.97","volume":"9041855.65","vol_ccy":"904185.565","vol_ccy_quote":"2573208948.93004","confirm":1},{"ts":1766080800000,"open":"2843.97","high":"2866.88","low":"2816.49","close":"2825.7","volume":"2057902.3","vol_ccy":"205790.23","vol_ccy_quote":"584665058.11048","confirm":1},{"ts":1766084400000,"open":"2825.7","high":"2831.52","low":"2772.08","close":"2780.1","volume":"3242468.55","vol_ccy":"324246.855","vol_ccy_quote":"908784349.13672","confirm":1},{"ts":1766088000000,"open":"2780.1","high":"2812.88","low":"2778.01","close":"2780.18","volume":"1826608.59","vol_ccy":"182660.859","vol_ccy_quote":"510568780.54709","confirm":1},{"ts":1766091600000,"open":"2780.17","high":"2831.15","low":"2779.54","close":"2828.23","volume":"1758373.12","vol_ccy":"175837.312","vol_ccy_quote":"494493808.18224","confirm":1},{"ts":1766095200000,"open":"2828.28","high":"2837","low":"2813.95","close":"2828.05","volume":"583439.82","vol_ccy":"58343.982","vol_ccy_quote":"164934647.12086","confirm":1},{"ts":1766098800000,"open":"2828.06","high":"2832.5","low":"2822.05","close":"2827.28","volume":"435698.53","vol_ccy":"43569.853","vol_ccy_quote":"123210045.23152","confirm":1},{"ts":1766102400000,"open":"2827.28","high":"2839.87","low":"2813.02","close":"2829.69","volume":"897248.24","vol_ccy":"89724.824","vol_ccy_quote":"253531535.52644","confirm":1},{"ts":1766106000000,"open":"2829.69","high":"2832.32","low":"2807.45","close":"2819.69","volume":"749463.9","vol_ccy":"74946.39","vol_ccy_quote":"211380849.20088","confirm":1},{"ts":1766109600000,"open":"2819.69","high":"2839.82","low":"2811.15","close":"2834.32","volume":"1036721.01","vol_ccy":"103672.101","vol_ccy_quote":"293058974.29133","confirm":1},{"ts":1766113200000,"open":"2834.33","high":"2934.93","low":"2833.06","close":"2907.45","volume":"5695149.03","vol_ccy":"569514.903","vol_ccy_quote":"1645578434.10341","confirm":1},{"ts":1766116800000,"open":"2907.44","high":"2932","low":"2905.4","close":"2919.52","volume":"1596759.6","vol_ccy":"159675.96","vol_ccy_quote":"466485551.74397","confirm":1},{"ts":1766120400000,"open":"2919.51","high":"2927.49","low":"2907.42","close":"2921.25","volume":"1025068.59","vol_ccy":"102506.859","vol_ccy_quote":"299054347.5422","confirm":1},{"ts":1766124000000,"open":"2921.24","high":"2949","low":"2914.33","close":"2946.16","volume":"1141866.2","vol_ccy":"114186.62","vol_ccy_quote":"334704433.78777","confirm":1},{"ts":1766127600000,"open":"2946.16","high":"2983.99","low":"2942.17","close":"2950.08","volume":"2912170.74","vol_ccy":"291217.074","vol_ccy_quote":"861984744.22109","confirm":1},{"ts":1766131200000,"open":"2950.06","high":"2962.92","low":"2935.7","close":"2949.34","volume":"1362350.27","vol_ccy":"136235.027","vol_ccy_quote":"401710361.0772","confirm":1},{"ts":1766134800000,"open":"2949.34","high":"2959.99","low":"2944.6","close":"2953.56","volume":"615770.6","vol_ccy":"61577.06","vol_ccy_quote":"181733002.75071","confirm":1},{"ts":1766138400000,"open":"2953.56","high":"2965","low":"2947.22","close":"2952.96","volume":"697804.8","vol_ccy":"69780.48","vol_ccy_quote":"206138909.81422","confirm":1},{"ts":1766142000000,"open":"2952.97","high":"2969.99","low":"2948.84","close":"2963.43","volume":"845302.04","vol_ccy":"84530.204","vol_ccy_quote":"250333249.85682","confirm":1},{"ts":1766145600000,"open":"2963.44","high":"2966.58","low":"2944.08","close":"2954.7","volume":"1159945.29","vol_ccy":"115994.529","vol_ccy_quote":"342780957.39044","confirm":1},{"ts":1766149200000,"open":"2954.71","high":"2966.59","low":"2952.01","close":"2959.95","volume":"734847.35","vol_ccy":"73484.735","vol_ccy_quote":"217515806.17087","confirm":1},{"ts":1766152800000,"open":"2959.95","high":"2993.28","low":"2940.05","close":"2975.5","volume":"4293150.94","vol_ccy":"429315.094","vol_ccy_quote":"1274328002.30385","confirm":1},{"ts":1766156400000,"open":"2975.51","high":"3018","low":"2952.61","close":"2963.4","volume":"4389150.62","vol_ccy":"438915.062","vol_ccy_quote":"1308416644.25354","confirm":1},{"ts":1766160000000,"open":"2963.39","high":"3006.58","low":"2958.72","close":"2965.38","volume":"2411908.33","vol_ccy":"241190.833","vol_ccy_quote":"718784878.47275","confirm":1},{"ts":1766163600000,"open":"2965.38","high":"2992.43","low":"2933.09","close":"2937.76","volume":"2882114","vol_ccy":"288211.4","vol_ccy_quote":"854214176.52341","confirm":1},{"ts":1766167200000,"open":"2937.76","high":"2977","low":"2935.58","close":"2964.94","volume":"1673946.93","vol_ccy":"167394.693","vol_ccy_quote":"494872964.0502","confirm":1},{"ts":1766170800000,"open":"2964.94","high":"2996","low":"2964.58","close":"2983.58","volume":"1075798.07","vol_ccy":"107579.807","vol_ccy_quote":"320801285.00717","confirm":1},{"ts":1766174400000,"open":"2983.57","high":"3002.32","low":"2975.4","close":"2994.03","volume":"909900.95","vol_ccy":"90990.095","vol_ccy_quote":"272095654.85434","confirm":1},{"ts":1766178000000,"open":"2994.02","high":"2994.15","low":"2973","close":"2976.44","volume":"391179.25","vol_ccy":"39117.925","vol_ccy_quote":"116670655.89444","confirm":1},{"ts":1766181600000,"open":"2976.44","high":"2991.5","low":"2976.12","close":"2986.56","volume":"335295.28","vol_ccy":"33529.528","vol_ccy_quote":"100155544.52186","confirm":1},{"ts":1766185200000,"open":"2986.56","high":"2986.99","low":"2976.13","close":"2977.97","volume":"289611.06","vol_ccy":"28961.106","vol_ccy_quote":"86359360.24794","confirm":1},{"ts":1766188800000,"open":"2977.97","high":"2980.49","low":"2968.63","close":"2973.14","volume":"442861.22","vol_ccy":"44286.122","vol_ccy_quote":"131740573.65068","confirm":1},{"ts":1766192400000,"open":"2973.15","high":"2982.27","low":"2972","close":"2975.41","volume":"275063.02","vol_ccy":"27506.302","vol_ccy_quote":"81885242.74605","confirm":1},{"ts":1766196000000,"open":"2975.41","high":"2989","low":"2972.77","close":"2981.49","volume":"336938.83","vol_ccy":"33693.883","vol_ccy_quote":"100444925.95689","confirm":1},{"ts":1766199600000,"open":"2981.5","high":"2992.66","low":"2981","close":"2987.76","volume":"461910.49","vol_ccy":"46191.049","vol_ccy_quote":"138021575.42713","confirm":1},{"ts":1766203200000,"open":"2987.76","high":"2989.49","low":"2978","close":"2982.73","volume":"359011.5","vol_ccy":"35901.15","vol_ccy_quote":"107089256.95283","confirm":1},{"ts":1766206800000,"open":"2982.74","high":"2988.3","low":"2978.29","close":"2979.23","volume":"300603.3","vol_ccy":"30060.33","vol_ccy_quote":"89691988.71146","confirm":1},{"ts":1766210400000,"open":"2979.22","high":"2984","low":"2978.01","close":"2979.51","volume":"235819.4","vol_ccy":"23581.94","vol_ccy_quote":"70298151.11017","confirm":1},{"ts":1766214000000,"open":"2979.51","high":"2983.51","low":"2973.68","close":"2980.26","volume":"443032.38","vol_ccy":"44303.238","vol_ccy_quote":"131946210.84971","confirm":1},{"ts":1766217600000,"open":"2980.25","high":"2988.35","low":"2979.73","close":"2981.44","volume":"509018.24","vol_ccy":"50901.824","vol_ccy_quote":"151909196.79197","confirm":1},{"ts":1766221200000,"open":"2981.43","high":"2985.54","low":"2980.53","close":"2981.52","volume":"241600.91","vol_ccy":"24160.091","vol_ccy_quote":"72076829.27073","confirm":1},{"ts":1766224800000,"open":"2981.53","high":"2981.96","low":"2973.63","close":"2977.73","volume":"488737.44","vol_ccy":"48873.744","vol_ccy_quote":"145508724.25429","confirm":1},{"ts":1766228400000,"open":"2977.74","high":"2988.81","low":"2975.22","close":"2985.6","volume":"522511.02","vol_ccy":"52251.102","vol_ccy_quote":"155899376.89105","confirm":1},{"ts":1766232000000,"open":"2985.59","high":"2992","low":"2984.69","close":"2987.25","volume":"422648.73","vol_ccy":"42264.873","vol_ccy_quote":"126289096.6555","confirm":1},{"ts":1766235600000,"open":"2987.24","high":"2990.77","low":"2965.32","close":"2978.55","volume":"1349561.01","vol_ccy":"134956.101","vol_ccy_quote":"401507034.99798","confirm":1},{"ts":1766239200000,"open":"2978.54","high":"2979.97","low":"2968","close":"2978.91","volume":"462814.08","vol_ccy":"46281.408","vol_ccy_quote":"137645978.3729","confirm":1},{"ts":1766242800000,"open":"2978.91","high":"2979","low":"2966.73","close":"2975.92","volume":"402145","vol_ccy":"40214.5","vol_ccy_quote":"119564192.52586","confirm":1},{"ts":1766246400000,"open":"2975.92","high":"2978.6","low":"2972.63","close":"2977.41","volume":"221900.79","vol_ccy":"22190.079","vol_ccy_quote":"66036150.17938","confirm":1},{"ts":1766250000000,"open":"2977.4","high":"2979.97","low":"2973.05","close":"2976.62","volume":"254263.75","vol_ccy":"25426.375","vol_ccy_quote":"75704024.32766","confirm":1},{"ts":1766253600000,"open":"2976.62","high":"2979.5","low":"2972.99","close":"2976.9","volume":"190585.92","vol_ccy":"19058.592","vol_ccy_quote":"56710954.1674","confirm":1},{"ts":1766257200000,"open":"2976.9","high":"2979.92","low":"2973.19","close":"2977.01","volume":"131963.35","vol_ccy":"13196.335","vol_ccy_quote":"39285728.99025","confirm":1},{"ts":1766260800000,"open":"2977.01","high":"2984.52","low":"2976","close":"2983.13","volume":"208383.32","vol_ccy":"20838.332","vol_ccy_quote":"62109696.11055","confirm":1},{"ts":1766264400000,"open":"2983.13","high":"2984.52","low":"2977.2","close":"2977.64","volume":"178990.12","vol_ccy":"17899.012","vol_ccy_quote":"53366588.14544","confirm":1},{"ts":1766268000000,"open":"2977.64","high":"2978.97","low":"2973.2","close":"2975.74","volume":"193139.94","vol_ccy":"19313.994","vol_ccy_quote":"57467272.81542","confirm":1},{"ts":1766271600000,"open":"2975.75","high":"2977.71","low":"2971.5","close":"2976.6","volume":"195891.06","vol_ccy":"19589.106","vol_ccy_quote":"58277195.2248","confirm":1},{"ts":1766275200000,"open":"2976.6","high":"2980","low":"2974.5","close":"2978.41","volume":"202391.23","vol_ccy":"20239.123","vol_ccy_quote":"60261293.52859","confirm":1},{"ts":1766278800000,"open":"2978.4","high":"2978.41","low":"2959.43","close":"2966.69","volume":"633767.14","vol_ccy":"63376.714","vol_ccy_quote":"188082587.92126","confirm":1},{"ts":1766282400000,"open":"2966.69","high":"2974.27","low":"2960.01","close":"2965.05","volume":"460972.44","vol_ccy":"46097.244","vol_ccy_quote":"136729406.01982","confirm":1},{"ts":1766286000000,"open":"2965.05","high":"2974.99","low":"2964.01","close":"2971.6","volume":"301304.99","vol_ccy":"30130.499","vol_ccy_quote":"89522779.27106","confirm":1},{"ts":1766289600000,"open":"2971.59","high":"2977.42","low":"2970.71","close":"2973.77","volume":"294019.33","vol_ccy":"29401.933","vol_ccy_quote":"87476688.50322","confirm":1},{"ts":1766293200000,"open":"2973.77","high":"2977.16","low":"2971.44","close":"2972.01","volume":"176172.89","vol_ccy":"17617.289","vol_ccy_quote":"52396447.54211","confirm":1},{"ts":1766296800000,"open":"2972.01","high":"2976.82","low":"2971.44","close":"2974.69","volume":"138034.15","vol_ccy":"13803.415","vol_ccy_quote":"41056588.19727","confirm":1},{"ts":1766300400000,"open":"2974.68","high":"2981.8","low":"2974","close":"2979.5","volume":"281012.98","vol_ccy":"28101.298","vol_ccy_quote":"83668555.71602","confirm":1},{"ts":1766304000000,"open":"2979.49","high":"2998.48","low":"2975.77","close":"2991.01","volume":"1082644.31","vol_ccy":"108264.431","vol_ccy_quote":"323586181.49309","confirm":1},{"ts":1766307600000,"open":"2991","high":"3013.55","low":"2982.51","close":"3001.79","volume":"1448187.98","vol_ccy":"144818.798","vol_ccy_quote":"434320214.57805","confirm":1},{"ts":1766311200000,"open":"3001.8","high":"3006.86","low":"2991.26","close":"2995.5","volume":"791865.04","vol_ccy":"79186.504","vol_ccy_quote":"237533796.88778","confirm":1},{"ts":1766314800000,"open":"2995.51","high":"3000","low":"2991.71","close":"2995.24","volume":"409258.06","vol_ccy":"40925.806","vol_ccy_quote":"122589388.89273","confirm":1},{"ts":1766318400000,"open":"2995.24","high":"3004.28","low":"2980.92","close":"2988.99","volume":"832613.38","vol_ccy":"83261.338","vol_ccy_quote":"249061798.72851","confirm":1},{"ts":1766322000000,"open":"2989","high":"2990.92","low":"2942.43","close":"2948.85","volume":"3018119.38","vol_ccy":"301811.938","vol_ccy_quote":"893587111.90034","confirm":1},{"ts":1766325600000,"open":"2948.85","high":"2976.75","low":"2945.32","close":"2969.2","volume":"1577825.16","vol_ccy":"157782.516","vol_ccy_quote":"467557499.47528","confirm":1},{"ts":1766329200000,"open":"2969.2","high":"2978.8","low":"2960.9","close":"2973.31","volume":"734881.04","vol_ccy":"73488.104","vol_ccy_quote":"218194313.87901","confirm":1},{"ts":1766332800000,"open":"2973.31","high":"2986.53","low":"2967.58","close":"2984.84","volume":"717816.14","vol_ccy":"71781.614","vol_ccy_quote":"213697005.57645","confirm":1},{"ts":1766336400000,"open":"2984.84","high":"2987.5","low":"2975.9","close":"2982.44","volume":"509259.72","vol_ccy":"50925.972","vol_ccy_quote":"151873520.32985","confirm":1},{"ts":1766340000000,"open":"2982.44","high":"2986.83","low":"2965.41","close":"2986.82","volume":"553155.46","vol_ccy":"55315.546","vol_ccy_quote":"164615299.90726","confirm":1},{"ts":1766343600000,"open":"2986.83","high":"2996.8","low":"2976.53","close":"2989.84","volume":"562645.93","vol_ccy":"56264.593","vol_ccy_quote":"168165337.65722","confirm":1},{"ts":1766347200000,"open":"2989.83","high":"2992.74","low":"2983.35","close":"2985.42","volume":"214900.54","vol_ccy":"21490.054","vol_ccy_quote":"64239443.40293","confirm":1},{"ts":1766350800000,"open":"2985.43","high":"2989.23","low":"2969.02","close":"2972.34","volume":"314236.84","vol_ccy":"31423.684","vol_ccy_quote":"93637813.46956","confirm":1},{"ts":1766354400000,"open":"2972.34","high":"2995","low":"2970","close":"2994.76","volume":"411185.66","vol_ccy":"41118.566","vol_ccy_quote":"122732968.63667","confirm":1},{"ts":1766358000000,"open":"2994.76","high":"3011.99","low":"2990.82","close":"3000.6","volume":"859291.41","vol_ccy":"85929.141","vol_ccy_quote":"257908976.43893","confirm":1},{"ts":1766361600000,"open":"3000.6","high":"3062","low":"3000.57","close":"3021.01","volume":"3610660.25","vol_ccy":"361066.025","vol_ccy_quote":"1094810969.14232","confirm":1},{"ts":1766365200000,"open":"3021.01","high":"3046.94","low":"3017","close":"3017.43","volume":"1162997.72","vol_ccy":"116299.772","vol_ccy_quote":"352565840.3892","confirm":1},{"ts":1766368800000,"open":"3017.44","high":"3018.87","low":"2970","close":"3008.24","volume":"2187198.82","vol_ccy":"218719.882","vol_ccy_quote":"655625407.60082","confirm":1},{"ts":1766372400000,"open":"3008.25","high":"3031.48","low":"3000.1","close":"3020.16","volume":"970586.49","vol_ccy":"97058.649","vol_ccy_quote":"293065819.68474","confirm":1},{"ts":1766376000000,"open":"3020.15","high":"3041.4","low":"3018.03","close":"3038.7","volume":"880287.93","vol_ccy":"88028.793","vol_ccy_quote":"266850309.79338","confirm":1},{"ts":1766379600000,"open":"3038.71","high":"3040","low":"3023.3","close":"3027.02","volume":"609842.39","vol_ccy":"60984.239","vol_ccy_quote":"184857707.67299","confirm":1},{"ts":1766383200000,"open":"3027.01","high":"3032.72","low":"3021.21","close":"3023.18","volume":"425238.69","vol_ccy":"42523.869","vol_ccy_quote":"128681949.04593","confirm":1},{"ts":1766386800000,"open":"3023.18","high":"3034.49","low":"3021.62","close":"3028.32","volume":"376616.53","vol_ccy":"37661.653","vol_ccy_quote":"114098993.11679","confirm":1},{"ts":1766390400000,"open":"3028.32","high":"3054.99","low":"3023.25","close":"3026.52","volume":"1594836.94","vol_ccy":"159483.694","vol_ccy_quote":"484945336.24713","confirm":1},{"ts":1766394000000,"open":"3026.51","high":"3041.7","low":"3024.24","close":"3039.9","volume":"609619.18","vol_ccy":"60961.918","vol_ccy_quote":"184976488.76842","confirm":1},{"ts":1766397600000,"open":"3039.9","high":"3044.74","low":"3030.65","close":"3039.44","volume":"516278.42","vol_ccy":"51627.842","vol_ccy_quote":"156831764.42215","confirm":1},{"ts":1766401200000,"open":"3039.44","high":"3057.7","low":"3035.22","close":"3047.64","volume":"944456.01","vol_ccy":"94445.601","vol_ccy_quote":"287744060.99391","confirm":1},{"ts":1766404800000,"open":"3047.65","high":"3077.16","low":"3042.01","close":"3057.08","volume":"1597108.16","vol_ccy":"159710.816","vol_ccy_quote":"488454327.74674","confirm":1},{"ts":1766408400000,"open":"3057.09","high":"3064.55","low":"3046.63","close":"3055.58","volume":"1022582.81","vol_ccy":"102258.281","vol_ccy_quote":"312408290.119","confirm":1},{"ts":1766412000000,"open":"3055.57","high":"3073.72","low":"3027.59","close":"3060.64","volume":"2905170.75","vol_ccy":"290517.075","vol_ccy_quote":"886725025.38263","confirm":1},{"ts":1766415600000,"open":"3060.63","high":"3071.57","low":"3020.85","close":"3051.24","volume":"2908235.78","vol_ccy":"290823.578","vol_ccy_quote":"884520795.68631","confirm":1},{"ts":1766419200000,"open":"3051.25","high":"3058.45","low":"3036.77","close":"3041.81","volume":"900590.8","vol_ccy":"90059.08","vol_ccy_quote":"274475539.47265","confirm":1},{"ts":1766422800000,"open":"3041.81","high":"3043.03","low":"3022.01","close":"3031.64","volume":"874765.66","vol_ccy":"87476.566","vol_ccy_quote":"265074591.7681","confirm":1},{"ts":1766426400000,"open":"3031.65","high":"3039.97","low":"3005.6","close":"3014.4","volume":"953785.81","vol_ccy":"95378.581","vol_ccy_quote":"288241281.2936","confirm":1},{"ts":1766430000000,"open":"3014.39","high":"3014.4","low":"2973","close":"2979.34","volume":"2014371.14","vol_ccy":"201437.114","vol_ccy_quote":"602814122.73366","confirm":1},{"ts":1766433600000,"open":"2979.34","high":"2985.84","low":"2961.55","close":"2974.85","volume":"1355981.06","vol_ccy":"135598.106","vol_ccy_quote":"403297845.85476","confirm":1},{"ts":1766437200000,"open":"2974.84","high":"2997.27","low":"2974.48","close":"2987.09","volume":"760414.08","vol_ccy":"76041.408","vol_ccy_quote":"227177962.89408","confirm":1},{"ts":1766440800000,"open":"2987.09","high":"3014.54","low":"2980.6","close":"3010.21","volume":"716074.44","vol_ccy":"71607.444","vol_ccy_quote":"214527383.23782","confirm":1},{"ts":1766444400000,"open":"3010.21","high":"3011.55","low":"3000.03","close":"3008","volume":"493541.19","vol_ccy":"49354.119","vol_ccy_quote":"148352819.82715","confirm":1},{"ts":1766448000000,"open":"3007.99","high":"3034.42","low":"3003.8","close":"3026.6","volume":"1032726.46","vol_ccy":"103272.646","vol_ccy_quote":"311977910.06747","confirm":1},{"ts":1766451600000,"open":"3026.6","high":"3032","low":"3015.26","close":"3016.98","volume":"565990.69","vol_ccy":"56599.069","vol_ccy_quote":"171065435.11335","confirm":1},{"ts":1766455200000,"open":"3016.97","high":"3024.5","low":"2986.1","close":"2989.99","volume":"1370365.86","vol_ccy":"137036.586","vol_ccy_quote":"411551545.83086","confirm":1},{"ts":1766458800000,"open":"2990","high":"2997.6","low":"2970.01","close":"2990.56","volume":"1175241.74","vol_ccy":"117524.174","vol_ccy_quote":"350984583.39939","confirm":1},{"ts":1766462400000,"open":"2990.55","high":"2999","low":"2982.01","close":"2982.46","volume":"613376.08","vol_ccy":"61337.608","vol_ccy_quote":"183364210.93075","confirm":1},{"ts":1766466000000,"open":"2982.46","high":"2985","low":"2964","close":"2974.19","volume":"1160677.22","vol_ccy":"116067.722","vol_ccy_quote":"345269735.33753","confirm":1},{"ts":1766469600000,"open":"2974.19","high":"2977.5","low":"2945.01","close":"2958.82","volume":"2051766.48","vol_ccy":"205176.648","vol_ccy_quote":"606723953.40039","confirm":1},{"ts":1766473200000,"open":"2958.82","high":"2968.66","low":"2954.23","close":"2963.47","volume":"745870.22","vol_ccy":"74587.022","vol_ccy_quote":"220991215.34641","confirm":1},{"ts":1766476800000,"open":"2963.47","high":"2971.99","low":"2958.58","close":"2960.51","volume":"622732.67","vol_ccy":"62273.267","vol_ccy_quote":"184644451.25239","confirm":1},{"ts":1766480400000,"open":"2960.51","high":"2965.54","low":"2951.18","close":"2962.52","volume":"698275.37","vol_ccy":"69827.537","vol_ccy_quote":"206613588.29074","confirm":1},{"ts":1766484000000,"open":"2962.51","high":"2970.7","low":"2962.51","close":"2966","volume":"435941.79","vol_ccy":"43594.179","vol_ccy_quote":"129324357.58353","confirm":1},{"ts":1766487600000,"open":"2966","high":"2974.5","low":"2962.28","close":"2972","volume":"450572.79","vol_ccy":"45057.279","vol_ccy_quote":"133774829.33104","confirm":1},{"ts":1766491200000,"open":"2972","high":"2973.14","low":"2952.06","close":"2953.72","volume":"801913.83","vol_ccy":"80191.383","vol_ccy_quote":"237426576.38462","confirm":1},{"ts":1766494800000,"open":"2953.73","high":"2961.94","low":"2926.54","close":"2940.55","volume":"2283229.93","vol_ccy":"228322.993","vol_ccy_quote":"671919702.544","confirm":1},{"ts":1766498400000,"open":"2940.54","high":"2952.29","low":"2894.1","close":"2915.49","volume":"3517283.47","vol_ccy":"351728.347","vol_ccy_quote":"1028843472.06003","confirm":1},{"ts":1766502000000,"open":"2915.49","high":"2932.5","low":"2905","close":"2926.85","volume":"1954959.9","vol_ccy":"195495.99","vol_ccy_quote":"570932876.49475","confirm":1},{"ts":1766505600000,"open":"2926.85","high":"2964.37","low":"2920.58","close":"2954.95","volume":"2588454.7","vol_ccy":"258845.47","vol_ccy_quote":"763226408.83266","confirm":1},{"ts":1766509200000,"open":"2954.95","high":"2965.27","low":"2907","close":"2908.93","volume":"1526030.27","vol_ccy":"152603.027","vol_ccy_quote":"448069944.42454","confirm":1},{"ts":1766512800000,"open":"2908.93","high":"2951.01","low":"2906.66","close":"2945.46","volume":"1365126.74","vol_ccy":"136512.674","vol_ccy_quote":"400580621.72478","confirm":1},{"ts":1766516400000,"open":"2945.46","high":"2952.72","low":"2928.12","close":"2942.16","volume":"654723.52","vol_ccy":"65472.352","vol_ccy_quote":"192465987.39474","confirm":1},{"ts":1766520000000,"open":"2942.15","high":"2986.67","low":"2938.03","close":"2967.9","volume":"1323410.64","vol_ccy":"132341.064","vol_ccy_quote":"392529025.75575","confirm":1},{"ts":1766523600000,"open":"2967.94","high":"2974.64","low":"2957.58","close":"2972.6","volume":"532833.85","vol_ccy":"53283.385","vol_ccy_quote":"158096076.66134","confirm":1},{"ts":1766527200000,"open":"2972.6","high":"2978.73","low":"2947.63","close":"2959.58","volume":"613232.32","vol_ccy":"61323.232","vol_ccy_quote":"181568977.1384","confirm":1},{"ts":1766530800000,"open":"2959.59","high":"2971.37","low":"2950.33","close":"2963.11","volume":"570576.18","vol_ccy":"57057.618","vol_ccy_quote":"168955644.78357","confirm":1},{"ts":1766534400000,"open":"2963.12","high":"2972","low":"2954.4","close":"2971.22","volume":"463435.86","vol_ccy":"46343.586","vol_ccy_quote":"137318456.76091","confirm":1},{"ts":1766538000000,"open":"2971.3","high":"2976.5","low":"2957.91","close":"2962","volume":"618519.03","vol_ccy":"61851.903","vol_ccy_quote":"183491957.99013","confirm":1},{"ts":1766541600000,"open":"2962.01","high":"2963.47","low":"2921.88","close":"2934","volume":"1390955.08","vol_ccy":"139095.508","vol_ccy_quote":"408827887.70941","confirm":1},{"ts":1766545200000,"open":"2934.01","high":"2946.57","low":"2918.79","close":"2944.24","volume":"966400.73","vol_ccy":"96640.073","vol_ccy_quote":"283488201.01738","confirm":1},{"ts":1766548800000,"open":"2944.23","high":"2957.92","low":"2933.14","close":"2934.19","volume":"794906.48","vol_ccy":"79490.648","vol_ccy_quote":"234117706.95568","confirm":1},{"ts":1766552400000,"open":"2934.18","high":"2940.05","low":"2915.78","close":"2927.95","volume":"1001662.7","vol_ccy":"100166.27","vol_ccy_quote":"293353856.6585","confirm":1},{"ts":1766556000000,"open":"2927.96","high":"2937.3","low":"2921.51","close":"2932.15","volume":"612961.17","vol_ccy":"61296.117","vol_ccy_quote":"179603704.40336","confirm":1},{"ts":1766559600000,"open":"2932.14","high":"2942.6","low":"2930.65","close":"2930.95","volume":"638050.97","vol_ccy":"63805.097","vol_ccy_quote":"187381871.2032","confirm":1},{"ts":1766563200000,"open":"2930.95","high":"2938.61","low":"2919.71","close":"2921.58","volume":"832735.68","vol_ccy":"83273.568","vol_ccy_quote":"243892838.21791","confirm":1},{"ts":1766566800000,"open":"2921.59","high":"2930.57","low":"2913.13","close":"2918.01","volume":"653765.95","vol_ccy":"65376.595","vol_ccy_quote":"190975897.68839","confirm":1},{"ts":1766570400000,"open":"2918","high":"2933.64","low":"2917.34","close":"2926.48","volume":"650051.07","vol_ccy":"65005.107","vol_ccy_quote":"190302623.34137","confirm":1},{"ts":1766574000000,"open":"2926.48","high":"2936.72","low":"2923.51","close":"2923.77","volume":"512989.66","vol_ccy":"51298.966","vol_ccy_quote":"150316899.42545","confirm":1},{"ts":1766577600000,"open":"2923.76","high":"2937.66","low":"2922.03","close":"2934.85","volume":"574787.59","vol_ccy":"57478.759","vol_ccy_quote":"168477831.60878","confirm":1},{"ts":1766581200000,"open":"2934.85","high":"2935.73","low":"2922.36","close":"2929.42","volume":"607620.67","vol_ccy":"60762.067","vol_ccy_quote":"177956249.34376","confirm":1},{"ts":1766584800000,"open":"2929.42","high":"2934.99","low":"2886.13","close":"2913.45","volume":"3022950.39","vol_ccy":"302295.039","vol_ccy_quote":"879087849.31299","confirm":1},{"ts":1766588400000,"open":"2913.44","high":"2928.98","low":"2901.33","close":"2923.76","volume":"1538216.63","vol_ccy":"153821.663","vol_ccy_quote":"448634889.49536","confirm":1},{"ts":1766592000000,"open":"2923.77","high":"2947.99","low":"2919.93","close":"2938.98","volume":"1661490.25","vol_ccy":"166149.025","vol_ccy_quote":"487586431.96935","confirm":1},{"ts":1766595600000,"open":"2938.98","high":"2953.85","low":"2933.41","close":"2935.57","volume":"912089.66","vol_ccy":"91208.966","vol_ccy_quote":"268344478.95396","confirm":1},{"ts":1766599200000,"open":"2935.56","high":"2944.25","low":"2928.33","close":"2940.28","volume":"486282.27","vol_ccy":"48628.227","vol_ccy_quote":"142779924.12869","confirm":1},{"ts":1766602800000,"open":"2940.28","high":"2946","low":"2935.18","close":"2944.5","volume":"337678.03","vol_ccy":"33767.803","vol_ccy_quote":"99304622.22559","confirm":1},{"ts":1766606400000,"open":"2944.51","high":"2951.8","low":"2940.21","close":"2942.08","volume":"330545.27","vol_ccy":"33054.527","vol_ccy_quote":"97379117.72983","confirm":1},{"ts":1766610000000,"open":"2942.08","high":"2952.54","low":"2942","close":"2949.42","volume":"243607.76","vol_ccy":"24360.776","vol_ccy_quote":"71799950.01614","confirm":1},{"ts":1766613600000,"open":"2949.42","high":"2962.85","low":"2947.67","close":"2958.25","volume":"575797.15","vol_ccy":"57579.715","vol_ccy_quote":"170206433.27927","confirm":1},{"ts":1766617200000,"open":"2958.25","high":"2959.21","low":"2945","close":"2946.15","volume":"350085.62","vol_ccy":"35008.562","vol_ccy_quote":"103263805.21933","confirm":1},{"ts":1766620800000,"open":"2946.16","high":"2947.93","low":"2935.07","close":"2938.21","volume":"424451.08","vol_ccy":"42445.108","vol_ccy_quote":"124872088.23012","confirm":1},{"ts":1766624400000,"open":"2938.22","high":"2949.89","low":"2938.21","close":"2946.87","volume":"355333.12","vol_ccy":"35533.312","vol_ccy_quote":"104610149.46733","confirm":1},{"ts":1766628000000,"open":"2946.87","high":"2956","low":"2941.3","close":"2951.22","volume":"500335.7","vol_ccy":"50033.57","vol_ccy_quote":"147602739.70245","confirm":1},{"ts":1766631600000,"open":"2951.22","high":"2951.77","low":"2942.19","close":"2945.91","volume":"276363.73","vol_ccy":"27636.373","vol_ccy_quote":"81430269.43071","confirm":1},{"ts":1766635200000,"open":"2945.9","high":"2947.36","low":"2940.61","close":"2943.73","volume":"248420","vol_ccy":"24842","vol_ccy_quote":"73125800.54667","confirm":1},{"ts":1766638800000,"open":"2943.73","high":"2943.73","low":"2936.7","close":"2941.16","volume":"360522.84","vol_ccy":"36052.284","vol_ccy_quote":"106012351.48221","confirm":1},{"ts":1766642400000,"open":"2941.17","high":"2942.8","low":"2936.54","close":"2942","volume":"254328.05","vol_ccy":"25432.805","vol_ccy_quote":"74754060.30168","confirm":1},{"ts":1766646000000,"open":"2942.01","high":"2942.47","low":"2938.02","close":"2940.91","volume":"189009.17","vol_ccy":"18900.917","vol_ccy_quote":"55569475.13745","confirm":1},{"ts":1766649600000,"open":"2940.92","high":"2945.78","low":"2916","close":"2929.5","volume":"1484602.24","vol_ccy":"148460.224","vol_ccy_quote":"434417948.92449","confirm":1},{"ts":1766653200000,"open":"2929.5","high":"2930.21","low":"2924.25","close":"2927.09","volume":"294828.89","vol_ccy":"29482.889","vol_ccy_quote":"86304239.47124","confirm":1},{"ts":1766656800000,"open":"2927.1","high":"2927.73","low":"2909.3","close":"2919.25","volume":"851282.58","vol_ccy":"85128.258","vol_ccy_quote":"248378503.23787","confirm":1},{"ts":1766660400000,"open":"2919.26","high":"2927.9","low":"2918.95","close":"2923.54","volume":"395331.12","vol_ccy":"39533.112","vol_ccy_quote":"115591545.67482","confirm":1},{"ts":1766664000000,"open":"2923.55","high":"2928.69","low":"2922.52","close":"2926.52","volume":"271995.01","vol_ccy":"27199.501","vol_ccy_quote":"79575012.57521","confirm":1},{"ts":1766667600000,"open":"2926.51","high":"2934","low":"2918.36","close":"2929.74","volume":"582123.63","vol_ccy":"58212.363","vol_ccy_quote":"170388412.79017","confirm":1},{"ts":1766671200000,"open":"2929.73","high":"2937.99","low":"2920.68","close":"2931.35","volume":"740016.71","vol_ccy":"74001.671","vol_ccy_quote":"216788241.08824","confirm":1},{"ts":1766674800000,"open":"2931.36","high":"2970.61","low":"2930.2","close":"2959.46","volume":"2506701.72","vol_ccy":"250670.172","vol_ccy_quote":"740354698.28011","confirm":1},{"ts":1766678400000,"open":"2959.45","high":"2966","low":"2940.9","close":"2946.59","volume":"1221258.32","vol_ccy":"122125.832","vol_ccy_quote":"360902640.04172","confirm":1},{"ts":1766682000000,"open":"2946.59","high":"2952.8","low":"2942.34","close":"2951.01","volume":"620225.55","vol_ccy":"62022.555","vol_ccy_quote":"182791686.4629","confirm":1},{"ts":1766685600000,"open":"2951.02","high":"2963.86","low":"2949.44","close":"2957.59","volume":"617850.71","vol_ccy":"61785.071","vol_ccy_quote":"182649445.50958","confirm":1},{"ts":1766689200000,"open":"2957.59","high":"2958","low":"2948","close":"2954.75","volume":"243270.75","vol_ccy":"24327.075","vol_ccy_quote":"71845391.30459","confirm":1},{"ts":1766692800000,"open":"2954.75","high":"2955.39","low":"2943","close":"2948.8","volume":"304215.14","vol_ccy":"30421.514","vol_ccy_quote":"89703064.39687","confirm":1},{"ts":1766696400000,"open":"2948.8","high":"2951.98","low":"2943.32","close":"2945.6","volume":"171026.17","vol_ccy":"17102.617","vol_ccy_quote":"50423955.14903","confirm":1},{"ts":1766700000000,"open":"2945.6","high":"2947.21","low":"2905","close":"2920.04","volume":"1186361.65","vol_ccy":"118636.165","vol_ccy_quote":"346968674.52891","confirm":1},{"ts":1766703600000,"open":"2920.05","high":"2925.56","low":"2888.52","close":"2902.31","volume":"1797687","vol_ccy":"179768.7","vol_ccy_quote":"522144019.99961","confirm":1},{"ts":1766707200000,"open":"2902.3","high":"2910.71","low":"2892.91","close":"2902.99","volume":"1035086.79","vol_ccy":"103508.679","vol_ccy_quote":"300328493.23793","confirm":1},{"ts":1766710800000,"open":"2903","high":"2922.87","low":"2901.25","close":"2917.02","volume":"840069.49","vol_ccy":"84006.949","vol_ccy_quote":"244802893.93376","confirm":1},{"ts":1766714400000,"open":"2917.02","high":"2994.42","low":"2916.5","close":"2972.23","volume":"4786145.95","vol_ccy":"478614.595","vol_ccy_quote":"1421455675.54856","confirm":1},{"ts":1766718000000,"open":"2972.24","high":"2975.08","low":"2955.56","close":"2963.63","volume":"1266143.14","vol_ccy":"126614.314","vol_ccy_quote":"375352019.5396","confirm":1},{"ts":1766721600000,"open":"2963.62","high":"2974","low":"2951","close":"2970.26","volume":"943284.07","vol_ccy":"94328.407","vol_ccy_quote":"279322096.08941","confirm":1},{"ts":1766725200000,"open":"2970.26","high":"2973.63","low":"2965.96","close":"2971.77","volume":"423391.94","vol_ccy":"42339.194","vol_ccy_quote":"125723792.03252","confirm":1},{"ts":1766728800000,"open":"2971.78","high":"2980.88","low":"2970.55","close":"2975.08","volume":"642784.63","vol_ccy":"64278.463","vol_ccy_quote":"191298610.54835","confirm":1},{"ts":1766732400000,"open":"2975.08","high":"2991.4","low":"2951.38","close":"2955.35","volume":"1776138.68","vol_ccy":"177613.868","vol_ccy_quote":"527800631.64985","confirm":1},{"ts":1766736000000,"open":"2955.35","high":"2971","low":"2953.4","close":"2963.26","volume":"844815.2","vol_ccy":"84481.52","vol_ccy_quote":"250142630.42918","confirm":1},{"ts":1766739600000,"open":"2963.25","high":"2976.39","low":"2961.88","close":"2971.55","volume":"629660.69","vol_ccy":"62966.069","vol_ccy_quote":"186930389.70169","confirm":1},{"ts":1766743200000,"open":"2971.56","high":"2973.17","low":"2965.41","close":"2970.21","volume":"375742.55","vol_ccy":"37574.255","vol_ccy_quote":"111577378.33053","confirm":1},{"ts":1766746800000,"open":"2970.2","high":"2970.21","low":"2960.41","close":"2962.98","volume":"374763.2","vol_ccy":"37476.32","vol_ccy_quote":"111129396.61817","confirm":1},{"ts":1766750400000,"open":"2962.98","high":"2972.39","low":"2962.68","close":"2970.98","volume":"445699.81","vol_ccy":"44569.981","vol_ccy_quote":"132299402.03137","confirm":1},{"ts":1766754000000,"open":"2970.97","high":"2984.47","low":"2969.65","close":"2982.8","volume":"843070.5","vol_ccy":"84307.05","vol_ccy_quote":"251101252.62086","confirm":1},{"ts":1766757600000,"open":"2982.79","high":"2983.49","low":"2909","close":"2916.31","volume":"4301845.55","vol_ccy":"430184.555","vol_ccy_quote":"1265322618.61513","confirm":1},{"ts":1766761200000,"open":"2916.31","high":"2928","low":"2893","close":"2921.56","volume":"3987367.43","vol_ccy":"398736.743","vol_ccy_quote":"1160386372.63283","confirm":1},{"ts":1766764800000,"open":"2921.59","high":"2928.69","low":"2905.39","close":"2908.32","volume":"1111977.42","vol_ccy":"111197.742","vol_ccy_quote":"324571307.28968","confirm":1},{"ts":1766768400000,"open":"2908.32","high":"2934.15","low":"2906.05","close":"2920.99","volume":"1073587.7","vol_ccy":"107358.77","vol_ccy_quote":"313740640.40798","confirm":1},{"ts":1766772000000,"open":"2920.99","high":"2927.46","low":"2918.46","close":"2921.89","volume":"416779.04","vol_ccy":"41677.904","vol_ccy_quote":"121818248.87834","confirm":1},{"ts":1766775600000,"open":"2921.88","high":"2929.2","low":"2917","close":"2924.63","volume":"403538.24","vol_ccy":"40353.824","vol_ccy_quote":"117962566.3823","confirm":1},{"ts":1766779200000,"open":"2924.62","high":"2937.98","low":"2921","close":"2930.06","volume":"476946.1","vol_ccy":"47694.61","vol_ccy_quote":"139755685.16807","confirm":1},{"ts":1766782800000,"open":"2930.06","high":"2934","low":"2923.15","close":"2923.67","volume":"271136.98","vol_ccy":"27113.698","vol_ccy_quote":"79416020.13395","confirm":1},{"ts":1766786400000,"open":"2923.67","high":"2930.29","low":"2920.22","close":"2930.1","volume":"204080.5","vol_ccy":"20408.05","vol_ccy_quote":"59698812.66777","confirm":1},{"ts":1766790000000,"open":"2930.1","high":"2932.76","low":"2924.29","close":"2926.7","volume":"258519.32","vol_ccy":"25851.932","vol_ccy_quote":"75703259.44163","confirm":1},{"ts":1766793600000,"open":"2926.71","high":"2929.79","low":"2921.53","close":"2926.15","volume":"249455.75","vol_ccy":"24945.575","vol_ccy_quote":"73006392.06972","confirm":1},{"ts":1766797200000,"open":"2926.14","high":"2927.39","low":"2919.85","close":"2926.49","volume":"256560.04","vol_ccy":"25656.004","vol_ccy_quote":"75028813.00532","confirm":1},{"ts":1766800800000,"open":"2926.49","high":"2929.07","low":"2922.51","close":"2926.93","volume":"241444.33","vol_ccy":"24144.433","vol_ccy_quote":"70646736.59327","confirm":1},{"ts":1766804400000,"open":"2926.94","high":"2932.71","low":"2924.17","close":"2931.86","volume":"388191.28","vol_ccy":"38819.128","vol_ccy_quote":"113696286.08139","confirm":1},{"ts":1766808000000,"open":"2931.87","high":"2932.51","low":"2926.51","close":"2929.09","volume":"181277.55","vol_ccy":"18127.755","vol_ccy_quote":"53094857.17838","confirm":1},{"ts":1766811600000,"open":"2929.09","high":"2930","low":"2927.1","close":"2929.16","volume":"170396.78","vol_ccy":"17039.678","vol_ccy_quote":"49907434.64467","confirm":1},{"ts":1766815200000,"open":"2929.17","high":"2929.75","low":"2926.08","close":"2928.51","volume":"216474.58","vol_ccy":"21647.458","vol_ccy_quote":"63380727.04937","confirm":1},{"ts":1766818800000,"open":"2928.52","high":"2936.9","low":"2928.51","close":"2931.3","volume":"386283.24","vol_ccy":"38628.324","vol_ccy_quote":"113299957.74457","confirm":1},{"ts":1766822400000,"open":"2931.3","high":"2935.64","low":"2931.3","close":"2932.42","volume":"345129.76","vol_ccy":"34512.976","vol_ccy_quote":"101248732.58584","confirm":1},{"ts":1766826000000,"open":"2932.42","high":"2939.42","low":"2930.14","close":"2933.69","volume":"436148.44","vol_ccy":"43614.844","vol_ccy_quote":"127981506.20184","confirm":1},{"ts":1766829600000,"open":"2933.7","high":"2934.02","low":"2915.2","close":"2925.74","volume":"845290.57","vol_ccy":"84529.057","vol_ccy_quote":"247240044.70461","confirm":1},{"ts":1766833200000,"open":"2925.74","high":"2932.92","low":"2921.98","close":"2929.76","volume":"347297.56","vol_ccy":"34729.756","vol_ccy_quote":"101661837.35715","confirm":1},{"ts":1766836800000,"open":"2929.76","high":"2932.86","low":"2927.66","close":"2930.57","volume":"283359.86","vol_ccy":"28335.986","vol_ccy_quote":"83024873.99671","confirm":1},{"ts":1766840400000,"open":"2930.56","high":"2931.69","low":"2923.47","close":"2928.6","volume":"323124.48","vol_ccy":"32312.448","vol_ccy_quote":"94613972.89799","confirm":1},{"ts":1766844000000,"open":"2928.61","high":"2930","low":"2924.71","close":"2928.21","volume":"290117.73","vol_ccy":"29011.773","vol_ccy_quote":"84940105.38331","confirm":1},{"ts":1766847600000,"open":"2928.21","high":"2929.62","low":"2924.89","close":"2925.68","volume":"209303.66","vol_ccy":"20930.366","vol_ccy_quote":"61264368.3","confirm":1},{"ts":1766851200000,"open":"2925.68","high":"2927.43","low":"2916","close":"2919.6","volume":"626798.53","vol_ccy":"62679.853","vol_ccy_quote":"183090553.34665","confirm":1},{"ts":1766854800000,"open":"2919.61","high":"2927.65","low":"2918.46","close":"2926.99","volume":"337503.97","vol_ccy":"33750.397","vol_ccy_quote":"98666000.77471","confirm":1},{"ts":1766858400000,"open":"2926.99","high":"2927.15","low":"2924","close":"2925.21","volume":"189883.87","vol_ccy":"18988.387","vol_ccy_quote":"55552388.15955","confirm":1},{"ts":1766862000000,"open":"2925.21","high":"2929.6","low":"2924.6","close":"2929.5","volume":"135256.19","vol_ccy":"13525.619","vol_ccy_quote":"39591606.00328","confirm":1},{"ts":1766865600000,"open":"2929.5","high":"2934","low":"2927.64","close":"2927.79","volume":"258450.21","vol_ccy":"25845.021","vol_ccy_quote":"75741807.81966","confirm":1},{"ts":1766869200000,"open":"2927.79","high":"2933.39","low":"2926.92","close":"2933.39","volume":"137344.56","vol_ccy":"13734.456","vol_ccy_quote":"40252302.79972","confirm":1},{"ts":1766872800000,"open":"2933.39","high":"2952.79","low":"2928","close":"2931.72","volume":"960812.98","vol_ccy":"96081.298","vol_ccy_quote":"282488874.54511","confirm":1},{"ts":1766876400000,"open":"2931.72","high":"2960","low":"2931","close":"2947.56","volume":"757424.41","vol_ccy":"75742.441","vol_ccy_quote":"223198830.49966","confirm":1},{"ts":1766880000000,"open":"2947.56","high":"2950.66","low":"2941.83","close":"2944.19","volume":"370940.98","vol_ccy":"37094.098","vol_ccy_quote":"109289218.48172","confirm":1},{"ts":1766883600000,"open":"2944.19","high":"2948.52","low":"2939.25","close":"2942.57","volume":"244459.38","vol_ccy":"24445.938","vol_ccy_quote":"71958762.33847","confirm":1},{"ts":1766887200000,"open":"2942.57","high":"2948.59","low":"2941.4","close":"2945.75","volume":"220270.36","vol_ccy":"22027.036","vol_ccy_quote":"64864028.09937","confirm":1},{"ts":1766890800000,"open":"2945.75","high":"2946.83","low":"2940.33","close":"2941.95","volume":"226528.68","vol_ccy":"22652.868","vol_ccy_quote":"66669408.2894","confirm":1},{"ts":1766894400000,"open":"2941.95","high":"2945.53","low":"2936.81","close":"2937.58","volume":"336089.69","vol_ccy":"33608.969","vol_ccy_quote":"98833718.40377","confirm":1},{"ts":1766898000000,"open":"2937.59","high":"2939.8","low":"2928.57","close":"2934","volume":"594346.38","vol_ccy":"59434.638","vol_ccy_quote":"174404048.85764","confirm":1},{"ts":1766901600000,"open":"2934","high":"2942.99","low":"2933.5","close":"2941.51","volume":"297834.57","vol_ccy":"29783.457","vol_ccy_quote":"87530533.29978","confirm":1},{"ts":1766905200000,"open":"2941.52","high":"2941.52","low":"2935.35","close":"2937.7","volume":"239778.8","vol_ccy":"23977.88","vol_ccy_quote":"70454700.21413","confirm":1},{"ts":1766908800000,"open":"2937.69","high":"2947.04","low":"2937","close":"2938.3","volume":"370641.97","vol_ccy":"37064.197","vol_ccy_quote":"109006780.2074","confirm":1},{"ts":1766912400000,"open":"2938.3","high":"2942.76","low":"2930.02","close":"2936.44","volume":"492201.45","vol_ccy":"49220.145","vol_ccy_quote":"144475660.6072","confirm":1},{"ts":1766916000000,"open":"2936.44","high":"2943.15","low":"2934.99","close":"2941.71","volume":"401613.35","vol_ccy":"40161.335","vol_ccy_quote":"118082407.88584","confirm":1},{"ts":1766919600000,"open":"2941.71","high":"2945.5","low":"2938.17","close":"2942.54","volume":"446570.87","vol_ccy":"44657.087","vol_ccy_quote":"131406735.99089","confirm":1},{"ts":1766923200000,"open":"2942.55","high":"2943.79","low":"2935.72","close":"2937.78","volume":"260840.3","vol_ccy":"26084.03","vol_ccy_quote":"76678927.18242","confirm":1},{"ts":1766926800000,"open":"2937.79","high":"2943.77","low":"2937","close":"2939.01","volume":"219337.86","vol_ccy":"21933.786","vol_ccy_quote":"64483855.28397","confirm":1},{"ts":1766930400000,"open":"2939","high":"2954","low":"2938.22","close":"2944","volume":"808026.71","vol_ccy":"80802.671","vol_ccy_quote":"238123634.48527","confirm":1},{"ts":1766934000000,"open":"2944.01","high":"2959.99","low":"2943.91","close":"2947.73","volume":"815181.57","vol_ccy":"81518.157","vol_ccy_quote":"240700619.4066","confirm":1},{"ts":1766937600000,"open":"2947.73","high":"2953.76","low":"2938.18","close":"2941.94","volume":"574133.12","vol_ccy":"57413.312","vol_ccy_quote":"169056650.31912","confirm":1},{"ts":1766941200000,"open":"2941.94","high":"2950.3","low":"2941.34","close":"2944.81","volume":"288348.57","vol_ccy":"28834.857","vol_ccy_quote":"84959863.07796","confirm":1},{"ts":1766944800000,"open":"2944.81","high":"2945.45","low":"2922","close":"2930.33","volume":"1046791.61","vol_ccy":"104679.161","vol_ccy_quote":"307006100.12358","confirm":1},{"ts":1766948400000,"open":"2930.32","high":"2939.72","low":"2925.54","close":"2932.34","volume":"463629.04","vol_ccy":"46362.904","vol_ccy_quote":"135977878.65018","confirm":1},{"ts":1766952000000,"open":"2932.34","high":"2936.83","low":"2928.24","close":"2931.12","volume":"280137.51","vol_ccy":"28013.751","vol_ccy_quote":"82155758.89445","confirm":1},{"ts":1766955600000,"open":"2931.11","high":"2938.22","low":"2927.44","close":"2937.23","volume":"284121.66","vol_ccy":"28412.166","vol_ccy_quote":"83319090.26571","confirm":1},{"ts":1766959200000,"open":"2937.23","high":"2954.99","low":"2933.77","close":"2949.03","volume":"478042.61","vol_ccy":"47804.261","vol_ccy_quote":"140786264.16654","confirm":1},{"ts":1766962800000,"open":"2949.03","high":"2953.3","low":"2939.23","close":"2949.49","volume":"448331.93","vol_ccy":"44833.193","vol_ccy_quote":"132081179.57276","confirm":1},{"ts":1766966400000,"open":"2949.5","high":"2976.43","low":"2943","close":"2965.25","volume":"1555185.39","vol_ccy":"155518.539","vol_ccy_quote":"460940986.60883","confirm":1},{"ts":1766970000000,"open":"2965.25","high":"2986","low":"2951.2","close":"2979.65","volume":"1810727.9","vol_ccy":"181072.79","vol_ccy_quote":"537930982.11976","confirm":1},{"ts":1766973600000,"open":"2979.65","high":"3018.79","low":"2979.65","close":"3002.24","volume":"2805411.29","vol_ccy":"280541.129","vol_ccy_quote":"842397802.79774","confirm":1},{"ts":1766977200000,"open":"3002.24","high":"3048.34","low":"3001.28","close":"3042.37","volume":"2815184.51","vol_ccy":"281518.451","vol_ccy_quote":"852627764.47016","confirm":1},{"ts":1766980800000,"open":"3042.37","high":"3056.66","low":"3037.71","close":"3038.01","volume":"1754873.29","vol_ccy":"175487.329","vol_ccy_quote":"534408536.86695","confirm":1},{"ts":1766984400000,"open":"3038","high":"3044","low":"3030.6","close":"3035.65","volume":"984934.19","vol_ccy":"98493.419","vol_ccy_quote":"299161371.19696","confirm":1},{"ts":1766988000000,"open":"3035.65","high":"3042.57","low":"3030.25","close":"3034.76","volume":"726345.19","vol_ccy":"72634.519","vol_ccy_quote":"220483579.73806","confirm":1},{"ts":1766991600000,"open":"3034.75","high":"3037.16","low":"3006","close":"3018.49","volume":"1748356.15","vol_ccy":"174835.615","vol_ccy_quote":"527640224.71377","confirm":1},{"ts":1766995200000,"open":"3018.5","high":"3025.79","low":"3010.42","close":"3013.08","volume":"758544.31","vol_ccy":"75854.431","vol_ccy_quote":"228946230.58825","confirm":1},{"ts":1766998800000,"open":"3013.09","high":"3015.68","low":"2955.52","close":"2975.54","volume":"4107211.97","vol_ccy":"410721.197","vol_ccy_quote":"1223945951.34123","confirm":1},{"ts":1767002400000,"open":"2975.54","high":"2983.87","low":"2960.35","close":"2965.29","volume":"1244532.29","vol_ccy":"124453.229","vol_ccy_quote":"369862807.91613","confirm":1},{"ts":1767006000000,"open":"2965.29","high":"2966.83","low":"2957.28","close":"2958.61","volume":"1006204.94","vol_ccy":"100620.494","vol_ccy_quote":"298033121.12964","confirm":1},{"ts":1767009600000,"open":"2958.61","high":"2958.62","low":"2908.88","close":"2929.39","volume":"4673252.86","vol_ccy":"467325.286","vol_ccy_quote":"1368962391.76524","confirm":1},{"ts":1767013200000,"open":"2929.38","high":"2936.58","low":"2916.5","close":"2925.92","volume":"1061497.99","vol_ccy":"106149.799","vol_ccy_quote":"310881938.94036","confirm":1},{"ts":1767016800000,"open":"2925.91","high":"2964.72","low":"2915.1","close":"2926.99","volume":"3518640.44","vol_ccy":"351864.044","vol_ccy_quote":"1035050935.90569","confirm":1},{"ts":1767020400000,"open":"2926.99","high":"2949.26","low":"2917.68","close":"2933.89","volume":"1830644.78","vol_ccy":"183064.478","vol_ccy_quote":"536930648.4473","confirm":1},{"ts":1767024000000,"open":"2933.89","high":"2941.46","low":"2922.7","close":"2934.85","volume":"871309.42","vol_ccy":"87130.942","vol_ccy_quote":"255574459.83513","confirm":1},{"ts":1767027600000,"open":"2934.85","high":"2942.28","low":"2924.41","close":"2942.03","volume":"586282.87","vol_ccy":"58628.287","vol_ccy_quote":"172031566.43022","confirm":1},{"ts":1767031200000,"open":"2942.03","high":"2944.58","low":"2911","close":"2918.07","volume":"1048951.99","vol_ccy":"104895.199","vol_ccy_quote":"306998750.27879","confirm":1},{"ts":1767034800000,"open":"2918.07","high":"2940.46","low":"2916.29","close":"2930.59","volume":"685628.8","vol_ccy":"68562.88","vol_ccy_quote":"200890461.86087","confirm":1},{"ts":1767038400000,"open":"2930.6","high":"2941","low":"2924.12","close":"2928","volume":"519544.11","vol_ccy":"51954.411","vol_ccy_quote":"152320064.80312","confirm":1},{"ts":1767042000000,"open":"2928","high":"2937.38","low":"2927.34","close":"2935.63","volume":"261254.81","vol_ccy":"26125.481","vol_ccy_quote":"76620526.21036","confirm":1},{"ts":1767045600000,"open":"2935.62","high":"2942.62","low":"2929","close":"2936.36","volume":"328468.94","vol_ccy":"32846.894","vol_ccy_quote":"96448779.48505","confirm":1},{"ts":1767049200000,"open":"2936.35","high":"2942.86","low":"2931","close":"2936.28","volume":"377007.07","vol_ccy":"37700.707","vol_ccy_quote":"110726081.57428","confirm":1},{"ts":1767052800000,"open":"2936.28","high":"2940.78","low":"2929.93","close":"2936.59","volume":"384836.03","vol_ccy":"38483.603","vol_ccy_quote":"112983370.58727","confirm":1},{"ts":1767056400000,"open":"2936.6","high":"2938.29","low":"2923.26","close":"2935.05","volume":"531144.25","vol_ccy":"53114.425","vol_ccy_quote":"155705937.11542","confirm":1},{"ts":1767060000000,"open":"2935.06","high":"2938","low":"2921","close":"2926.83","volume":"578799.64","vol_ccy":"57879.964","vol_ccy_quote":"169531107.5437","confirm":1},{"ts":1767063600000,"open":"2926.82","high":"2954.31","low":"2917.55","close":"2950.14","volume":"1374731.61","vol_ccy":"137473.161","vol_ccy_quote":"403939166.04627","confirm":1},{"ts":1767067200000,"open":"2950.15","high":"2957","low":"2943.74","close":"2944.26","volume":"880232.36","vol_ccy":"88023.236","vol_ccy_quote":"259704323.73347","confirm":1},{"ts":1767070800000,"open":"2944.27","high":"2946.67","low":"2935.66","close":"2940.2","volume":"645610.08","vol_ccy":"64561.008","vol_ccy_quote":"189850327.643","confirm":1},{"ts":1767074400000,"open":"2940.2","high":"2950.69","low":"2938.96","close":"2944.55","volume":"519866.11","vol_ccy":"51986.611","vol_ccy_quote":"153123903.91843","confirm":1},{"ts":1767078000000,"open":"2944.55","high":"2954.99","low":"2943.72","close":"2949.32","volume":"549599.92","vol_ccy":"54959.992","vol_ccy_quote":"162081606.42996","confirm":1},{"ts":1767081600000,"open":"2949.32","high":"3002.52","low":"2948.6","close":"2976.16","volume":"3900904.22","vol_ccy":"390090.422","vol_ccy_quote":"1163132817.25773","confirm":1},{"ts":1767085200000,"open":"2976.16","high":"2987.25","low":"2969.47","close":"2984.12","volume":"1129947.95","vol_ccy":"112994.795","vol_ccy_quote":"336441521.9088","confirm":1},{"ts":1767088800000,"open":"2984.13","high":"2986.83","low":"2972.01","close":"2976.15","volume":"836992.87","vol_ccy":"83699.287","vol_ccy_quote":"249436825.63118","confirm":1},{"ts":1767092400000,"open":"2976.14","high":"2982.96","low":"2972.63","close":"2977.62","volume":"598779.97","vol_ccy":"59877.997","vol_ccy_quote":"178223881.59721","confirm":1},{"ts":1767096000000,"open":"2977.62","high":"2985.83","low":"2975.6","close":"2979.64","volume":"576221.54","vol_ccy":"57622.154","vol_ccy_quote":"171736835.18478","confirm":1},{"ts":1767099600000,"open":"2979.64","high":"2990.4","low":"2977.71","close":"2984.81","volume":"1045267.51","vol_ccy":"104526.751","vol_ccy_quote":"312057136.50034","confirm":1},{"ts":1767103200000,"open":"2984.8","high":"3009.33","low":"2957.34","close":"2994.73","volume":"4316411.35","vol_ccy":"431641.135","vol_ccy_quote":"1285621564.87699","confirm":1},{"ts":1767106800000,"open":"2994.73","high":"3001.86","low":"2968.3","close":"2988","volume":"2337454.09","vol_ccy":"233745.409","vol_ccy_quote":"696970773.67787","confirm":1},{"ts":1767110400000,"open":"2988","high":"2993.85","low":"2973.15","close":"2981.34","volume":"1335398.25","vol_ccy":"133539.825","vol_ccy_quote":"398369332.46961","confirm":1},{"ts":1767114000000,"open":"2981.35","high":"2985.69","low":"2963.33","close":"2975.62","volume":"989965.29","vol_ccy":"98996.529","vol_ccy_quote":"294607147.17039","confirm":1},{"ts":1767117600000,"open":"2975.63","high":"2977.8","low":"2958.85","close":"2970.55","volume":"764769.84","vol_ccy":"76476.984","vol_ccy_quote":"227111498.69334","confirm":1},{"ts":1767121200000,"open":"2970.54","high":"2973.76","low":"2943","close":"2969.96","volume":"1699602.68","vol_ccy":"169960.268","vol_ccy_quote":"502658370.49274","confirm":1},{"ts":1767124800000,"open":"2969.96","high":"2972.22","low":"2954.75","close":"2957.15","volume":"525595.69","vol_ccy":"52559.569","vol_ccy_quote":"155773982.27365","confirm":1},{"ts":1767128400000,"open":"2957.15","high":"2968","low":"2952.73","close":"2967.57","volume":"413362.07","vol_ccy":"41336.207","vol_ccy_quote":"122385565.00906","confirm":1},{"ts":1767132000000,"open":"2967.57","high":"2970.92","low":"2963.82","close":"2968.39","volume":"266419.3","vol_ccy":"26641.93","vol_ccy_quote":"79057133.5735","confirm":1},{"ts":1767135600000,"open":"2968.39","high":"2974.95","low":"2966.1","close":"2972.37","volume":"410844.09","vol_ccy":"41084.409","vol_ccy_quote":"122048745.41211","confirm":1},{"ts":1767139200000,"open":"2972.37","high":"2972.38","low":"2961.13","close":"2965.11","volume":"429687.88","vol_ccy":"42968.788","vol_ccy_quote":"127441127.86861","confirm":1},{"ts":1767142800000,"open":"2965.11","high":"2984.25","low":"2961","close":"2978.78","volume":"916217.53","vol_ccy":"91621.753","vol_ccy_quote":"272745375.71897","confirm":1},{"ts":1767146400000,"open":"2978.79","high":"2982.3","low":"2972.72","close":"2979.96","volume":"438814.35","vol_ccy":"43881.435","vol_ccy_quote":"130677098.94526","confirm":1},{"ts":1767150000000,"open":"2979.96","high":"2982.96","low":"2964.08","close":"2969.46","volume":"633514.97","vol_ccy":"63351.497","vol_ccy_quote":"188314073.36785","confirm":1},{"ts":1767153600000,"open":"2969.46","high":"2974","low":"2967","close":"2967.74","volume":"366366.58","vol_ccy":"36636.658","vol_ccy_quote":"108829585.83794","confirm":1},{"ts":1767157200000,"open":"2967.75","high":"2979","low":"2967.75","close":"2973.8","volume":"429398.02","vol_ccy":"42939.802","vol_ccy_quote":"127725919.09822","confirm":1},{"ts":1767160800000,"open":"2973.8","high":"2977.3","low":"2973.21","close":"2974.18","volume":"212296.69","vol_ccy":"21229.669","vol_ccy_quote":"63165440.45396","confirm":1},{"ts":1767164400000,"open":"2974.17","high":"2976","low":"2968.32","close":"2975.64","volume":"299884.87","vol_ccy":"29988.487","vol_ccy_quote":"89174497.9921","confirm":1},{"ts":1767168000000,"open":"2975.65","high":"2978.86","low":"2962.19","close":"2968.2","volume":"733664.33","vol_ccy":"73366.433","vol_ccy_quote":"217902034.01315","confirm":1},{"ts":1767171600000,"open":"2968.2","high":"2976.67","low":"2968.13","close":"2975.38","volume":"425111.98","vol_ccy":"42511.198","vol_ccy_quote":"126391882.87882","confirm":1},{"ts":1767175200000,"open":"2975.39","high":"2981.6","low":"2973.86","close":"2979.54","volume":"526376.78","vol_ccy":"52637.678","vol_ccy_quote":"156714812.62618","confirm":1},{"ts":1767178800000,"open":"2979.53","high":"3002.45","low":"2978.65","close":"3000.12","volume":"1867470.35","vol_ccy":"186747.035","vol_ccy_quote":"558700491.19881","confirm":1},{"ts":1767182400000,"open":"3000.12","high":"3000.75","low":"2982","close":"2985.9","volume":"1115637.2","vol_ccy":"111563.72","vol_ccy_quote":"333818113.11749","confirm":1},{"ts":1767186000000,"open":"2985.9","high":"2998.61","low":"2984.83","close":"2995.14","volume":"713296.61","vol_ccy":"71329.661","vol_ccy_quote":"213384118.42542","confirm":1},{"ts":1767189600000,"open":"2995.15","high":"3027.86","low":"2979","close":"2992.46","volume":"3247515.75","vol_ccy":"324751.575","vol_ccy_quote":"975245841.07891","confirm":1},{"ts":1767193200000,"open":"2992.44","high":"2993.39","low":"2966.12","close":"2984.41","volume":"2333906.71","vol_ccy":"233390.671","vol_ccy_quote":"694903892.35883","confirm":1},{"ts":1767196800000,"open":"2984.41","high":"2997.48","low":"2956.02","close":"2975","volume":"2091623.87","vol_ccy":"209162.387","vol_ccy_quote":"622137338.29447","confirm":1},{"ts":1767200400000,"open":"2975","high":"2979.66","low":"2966.88","close":"2974.39","volume":"783518.6","vol_ccy":"78351.86","vol_ccy_quote":"232945012.68749","confirm":1},{"ts":1767204000000,"open":"2974.4","high":"2984.6","low":"2970.3","close":"2973.01","volume":"614492.94","vol_ccy":"61449.294","vol_ccy_quote":"183059598.90736","confirm":1},{"ts":1767207600000,"open":"2973","high":"2980.22","low":"2968.85","close":"2970.1","volume":"301181.38","vol_ccy":"30118.138","vol_ccy_quote":"89575604.3377","confirm":1},{"ts":1767211200000,"open":"2970.09","high":"2979.09","low":"2961.38","close":"2974.53","volume":"831740.46","vol_ccy":"83174.046","vol_ccy_quote":"246935358.40147","confirm":1},{"ts":1767214800000,"open":"2974.53","high":"2983.73","low":"2973.42","close":"2980.89","volume":"393220.92","vol_ccy":"39322.092","vol_ccy_quote":"117143539.45048","confirm":1},{"ts":1767218400000,"open":"2980.88","high":"2983","low":"2973","close":"2975.86","volume":"198431.5","vol_ccy":"19843.15","vol_ccy_quote":"59101309.62112","confirm":1},{"ts":1767222000000,"open":"2975.85","high":"2975.86","low":"2968.62","close":"2970.23","volume":"250283.31","vol_ccy":"25028.331","vol_ccy_quote":"74392045.67219","confirm":1},{"ts":1767225600000,"open":"2970.23","high":"2981.8","low":"2970","close":"2978.37","volume":"310023.32","vol_ccy":"31002.332","vol_ccy_quote":"92306988.56025","confirm":1},{"ts":1767229200000,"open":"2978.37","high":"2987.99","low":"2977.57","close":"2982.82","volume":"514431.8","vol_ccy":"51443.18","vol_ccy_quote":"153483430.84534","confirm":1},{"ts":1767232800000,"open":"2982.83","high":"2986.36","low":"2979.1","close":"2981","volume":"312458.95","vol_ccy":"31245.895","vol_ccy_quote":"93182981.02749","confirm":1},{"ts":1767236400000,"open":"2981","high":"2984.73","low":"2978.2","close":"2979.15","volume":"200467.4","vol_ccy":"20046.74","vol_ccy_quote":"59763534.47011","confirm":1},{"ts":1767240000000,"open":"2979.15","high":"2979.94","low":"2972","close":"2974.58","volume":"569784.93","vol_ccy":"56978.493","vol_ccy_quote":"169542807.66162","confirm":1},{"ts":1767243600000,"open":"2974.57","high":"2982.6","low":"2974.57","close":"2980.5","volume":"284580.94","vol_ccy":"28458.094","vol_ccy_quote":"84809086.22624","confirm":1},{"ts":1767247200000,"open":"2980.5","high":"2980.72","low":"2975.3","close":"2975.31","volume":"244649.06","vol_ccy":"24464.906","vol_ccy_quote":"72856837.01578","confirm":1},{"ts":1767250800000,"open":"2975.3","high":"2980.35","low":"2975.3","close":"2977.36","volume":"239483.16","vol_ccy":"23948.316","vol_ccy_quote":"71320665.00348","confirm":1},{"ts":1767254400000,"open":"2977.35","high":"2982","low":"2976.72","close":"2981.2","volume":"246976.81","vol_ccy":"24697.681","vol_ccy_quote":"73607117.28992","confirm":1},{"ts":1767258000000,"open":"2981.21","high":"2986.56","low":"2980.67","close":"2982.7","volume":"414930.4","vol_ccy":"41493.04","vol_ccy_quote":"123791175.6929","confirm":1},{"ts":1767261600000,"open":"2982.7","high":"2984.4","low":"2980.04","close":"2983.57","volume":"226910.21","vol_ccy":"22691.021","vol_ccy_quote":"67670257.51893","confirm":1},{"ts":1767265200000,"open":"2983.56","high":"2991.76","low":"2983.03","close":"2987.78","volume":"438669.68","vol_ccy":"43866.968","vol_ccy_quote":"131009500.64457","confirm":1},{"ts":1767268800000,"open":"2987.78","high":"2988.8","low":"2981.31","close":"2985.9","volume":"376731.93","vol_ccy":"37673.193","vol_ccy_quote":"112443416.84405","confirm":1},{"ts":1767272400000,"open":"2985.89","high":"2988.36","low":"2980.27","close":"2981.32","volume":"332036.87","vol_ccy":"33203.687","vol_ccy_quote":"99077960.58136","confirm":1},{"ts":1767276000000,"open":"2981.31","high":"2985.53","low":"2975.12","close":"2983.7","volume":"609735.47","vol_ccy":"60973.547","vol_ccy_quote":"181702900.67151","confirm":1},{"ts":1767279600000,"open":"2983.7","high":"2994.45","low":"2978.92","close":"2988.47","volume":"787741.29","vol_ccy":"78774.129","vol_ccy_quote":"235285671.92166","confirm":1},{"ts":1767283200000,"open":"2988.46","high":"2989.6","low":"2979.2","close":"2981.55","volume":"599816.69","vol_ccy":"59981.669","vol_ccy_quote":"178960704.84146","confirm":1},{"ts":1767286800000,"open":"2981.54","high":"3005","low":"2980","close":"2989.55","volume":"1517546.28","vol_ccy":"151754.628","vol_ccy_quote":"454262123.97214","confirm":1},{"ts":1767290400000,"open":"2989.55","high":"2991.32","low":"2983.16","close":"2988.95","volume":"441375.65","vol_ccy":"44137.565","vol_ccy_quote":"131859480.48573","confirm":1},{"ts":1767294000000,"open":"2988.96","high":"2996.8","low":"2985.61","close":"2993.99","volume":"252687.73","vol_ccy":"25268.773","vol_ccy_quote":"75563713.90722","confirm":1},{"ts":1767297600000,"open":"2993.99","high":"2995.69","low":"2986.14","close":"2987.85","volume":"223461.48","vol_ccy":"22346.148","vol_ccy_quote":"66816895.86875","confirm":1},{"ts":1767301200000,"open":"2987.85","high":"2992.27","low":"2986.27","close":"2988.33","volume":"238234.32","vol_ccy":"23823.432","vol_ccy_quote":"71209534.01893","confirm":1},{"ts":1767304800000,"open":"2988.33","high":"2999","low":"2986.38","close":"2997.85","volume":"295147.15","vol_ccy":"29514.715","vol_ccy_quote":"88314195.44438","confirm":1},{"ts":1767308400000,"open":"2997.86","high":"3008.7","low":"2990.53","close":"3002.49","volume":"763147.23","vol_ccy":"76314.723","vol_ccy_quote":"229115051.57623","confirm":1},{"ts":1767312000000,"open":"3002.49","high":"3006.96","low":"2993.64","close":"3004.18","volume":"584631.73","vol_ccy":"58463.173","vol_ccy_quote":"175387806.75877","confirm":1},{"ts":1767315600000,"open":"3004.17","high":"3006.2","low":"2996.4","close":"3001.05","volume":"363945.37","vol_ccy":"36394.537","vol_ccy_quote":"109228160.26903","confirm":1},{"ts":1767319200000,"open":"3001.04","high":"3001.88","low":"2990.52","close":"3000.3","volume":"516697.07","vol_ccy":"51669.707","vol_ccy_quote":"154813926.15753","confirm":1},{"ts":1767322800000,"open":"3000.29","high":"3034.86","low":"2998","close":"3020.83","volume":"2345092.55","vol_ccy":"234509.255","vol_ccy_quote":"707923878.07413","confirm":1},{"ts":1767326400000,"open":"3020.84","high":"3022.99","low":"3009","close":"3010.18","volume":"685694.7","vol_ccy":"68569.47","vol_ccy_quote":"206797101.68193","confirm":1},{"ts":1767330000000,"open":"3010.17","high":"3017.52","low":"3007.43","close":"3014.97","volume":"538042.68","vol_ccy":"53804.268","vol_ccy_quote":"162047422.12939","confirm":1},{"ts":1767333600000,"open":"3014.98","high":"3038","low":"3013","close":"3024.99","volume":"1308107.08","vol_ccy":"130810.708","vol_ccy_quote":"396040947.12987","confirm":1},{"ts":1767337200000,"open":"3024.99","high":"3030.64","low":"3015.28","close":"3017","volume":"727723.08","vol_ccy":"72772.308","vol_ccy_quote":"219918482.37614","confirm":1},{"ts":1767340800000,"open":"3017","high":"3032.57","low":"3014.2","close":"3030.39","volume":"764382.68","vol_ccy":"76438.268","vol_ccy_quote":"231238638.52161","confirm":1},{"ts":1767344400000,"open":"3030.39","high":"3053","low":"3028.15","close":"3046.34","volume":"1958606.3","vol_ccy":"195860.63","vol_ccy_quote":"595742289.74088","confirm":1},{"ts":1767348000000,"open":"3046.35","high":"3067.81","low":"3043.71","close":"3054.86","volume":"2288401.61","vol_ccy":"228840.161","vol_ccy_quote":"699830923.41119","confirm":1},{"ts":1767351600000,"open":"3054.86","high":"3055.38","low":"3038.25","close":"3045.73","volume":"1098797.05","vol_ccy":"109879.705","vol_ccy_quote":"334695060.93159","confirm":1},{"ts":1767355200000,"open":"3045.74","high":"3056.52","low":"3041.57","close":"3046.34","volume":"728975.79","vol_ccy":"72897.579","vol_ccy_quote":"222282564.79802","confirm":1},{"ts":1767358800000,"open":"3046.34","high":"3056.77","low":"3044.18","close":"3048.19","volume":"556521.87","vol_ccy":"55652.187","vol_ccy_quote":"169766523.07721","confirm":1},{"ts":1767362400000,"open":"3048.18","high":"3109.99","low":"3018.18","close":"3080.73","volume":"6683605.06","vol_ccy":"668360.506","vol_ccy_quote":"2046387986.86202","confirm":1},{"ts":1767366000000,"open":"3080.74","high":"3096.44","low":"3053.05","close":"3085.09","volume":"3820367.97","vol_ccy":"382036.797","vol_ccy_quote":"1175427830.71749","confirm":1},{"ts":1767369600000,"open":"3085.09","high":"3145.5","low":"3077.14","close":"3130.41","volume":"4923403.54","vol_ccy":"492340.354","vol_ccy_quote":"1533849148.83418","confirm":1},{"ts":1767373200000,"open":"3130.41","high":"3148.59","low":"3108.86","close":"3121.34","volume":"2198387.36","vol_ccy":"219838.736","vol_ccy_quote":"688450948.03982","confirm":1},{"ts":1767376800000,"open":"3121.34","high":"3131.37","low":"3095.67","close":"3109.37","volume":"1403836.44","vol_ccy":"140383.644","vol_ccy_quote":"436999760.22781","confirm":1},{"ts":1767380400000,"open":"3109.37","high":"3126.62","low":"3106.33","close":"3122.19","volume":"672616.33","vol_ccy":"67261.633","vol_ccy_quote":"209698523.68376","confirm":1},{"ts":1767384000000,"open":"3122.2","high":"3128.66","low":"3109.42","close":"3116.03","volume":"480006.76","vol_ccy":"48000.676","vol_ccy_quote":"149736138.21678","confirm":1},{"ts":1767387600000,"open":"3116.01","high":"3133","low":"3114.67","close":"3128.85","volume":"332840.53","vol_ccy":"33284.053","vol_ccy_quote":"103985430.67775","confirm":1},{"ts":1767391200000,"open":"3128.84","high":"3145.98","low":"3126.5","close":"3132.09","volume":"670471.8","vol_ccy":"67047.18","vol_ccy_quote":"210227950.61406","confirm":1},{"ts":1767394800000,"open":"3132.08","high":"3134.33","low":"3117.42","close":"3123.99","volume":"456966.96","vol_ccy":"45696.696","vol_ccy_quote":"142814549.03263","confirm":1},{"ts":1767398400000,"open":"3123.99","high":"3135.19","low":"3120.75","close":"3129.12","volume":"350058.72","vol_ccy":"35005.872","vol_ccy_quote":"109513100.77019","confirm":1},{"ts":1767402000000,"open":"3129.12","high":"3130.14","low":"3122","close":"3129.02","volume":"321167.44","vol_ccy":"32116.744","vol_ccy_quote":"100418107.55527","confirm":1},{"ts":1767405600000,"open":"3129.01","high":"3129.02","low":"3118.46","close":"3124.37","volume":"367210.71","vol_ccy":"36721.071","vol_ccy_quote":"114677382.12463","confirm":1},{"ts":1767409200000,"open":"3124.37","high":"3125.98","low":"3117.46","close":"3124.05","volume":"445614.97","vol_ccy":"44561.497","vol_ccy_quote":"139115086.69021","confirm":1},{"ts":1767412800000,"open":"3124.05","high":"3126.4","low":"3113.09","close":"3115.12","volume":"531384.73","vol_ccy":"53138.473","vol_ccy_quote":"165665369.88776","confirm":1},{"ts":1767416400000,"open":"3115.12","high":"3117.76","low":"3102.51","close":"3110.71","volume":"800544.26","vol_ccy":"80054.426","vol_ccy_quote":"248937572.90712","confirm":1},{"ts":1767420000000,"open":"3110.71","high":"3116.74","low":"3096.69","close":"3096.69","volume":"642397.5","vol_ccy":"64239.75","vol_ccy_quote":"199473261.51939","confirm":1},{"ts":1767423600000,"open":"3096.69","high":"3103.84","low":"3075","close":"3088.96","volume":"2159087.38","vol_ccy":"215908.738","vol_ccy_quote":"666513121.88748","confirm":1},{"ts":1767427200000,"open":"3088.96","high":"3104.99","low":"3082","close":"3094.25","volume":"960164.42","vol_ccy":"96016.442","vol_ccy_quote":"297183051.41362","confirm":1},{"ts":1767430800000,"open":"3094.25","high":"3109.99","low":"3091","close":"3099.4","volume":"710424.39","vol_ccy":"71042.439","vol_ccy_quote":"220338304.84645","confirm":1},{"ts":1767434400000,"open":"3099.41","high":"3105.13","low":"3095.09","close":"3095.87","volume":"514853.24","vol_ccy":"51485.324","vol_ccy_quote":"159588706.94949","confirm":1},{"ts":1767438000000,"open":"3095.87","high":"3099.25","low":"3090.42","close":"3097","volume":"517981.31","vol_ccy":"51798.131","vol_ccy_quote":"160313183.53711","confirm":1},{"ts":1767441600000,"open":"3097","high":"3104.21","low":"3092.05","close":"3103.41","volume":"562282.48","vol_ccy":"56228.248","vol_ccy_quote":"174234642.62799","confirm":1},{"ts":1767445200000,"open":"3103.41","high":"3106.49","low":"3099.1","close":"3101.34","volume":"413562.23","vol_ccy":"41356.223","vol_ccy_quote":"128332051.52672","confirm":1},{"ts":1767448800000,"open":"3101.34","high":"3112.97","low":"3099.54","close":"3104.53","volume":"742594.13","vol_ccy":"74259.413","vol_ccy_quote":"230701734.06913","confirm":1},{"ts":1767452400000,"open":"3104.6","high":"3106.18","low":"3098","close":"3099.36","volume":"469193.64","vol_ccy":"46919.364","vol_ccy_quote":"145534456.15716","confirm":1},{"ts":1767456000000,"open":"3099.36","high":"3110.5","low":"3096.42","close":"3105.28","volume":"566393.03","vol_ccy":"56639.303","vol_ccy_quote":"175814329.58611","confirm":1},{"ts":1767459600000,"open":"3105.27","high":"3108.83","low":"3103.8","close":"3106.78","volume":"183902.91","vol_ccy":"18390.291","vol_ccy_quote":"57122662.48686","confirm":1},{"ts":1767463200000,"open":"3106.79","high":"3117.55","low":"3103.33","close":"3114.49","volume":"451399.84","vol_ccy":"45139.984","vol_ccy_quote":"140474160.29264","confirm":1},{"ts":1767466800000,"open":"3114.48","high":"3114.49","low":"3108.25","close":"3111.46","volume":"163706.14","vol_ccy":"16370.614","vol_ccy_quote":"50931066.86838","confirm":1},{"ts":1767470400000,"open":"3111.47","high":"3115.51","low":"3105.4","close":"3113.71","volume":"195532","vol_ccy":"19553.2","vol_ccy_quote":"60821016.3371","confirm":1},{"ts":1767474000000,"open":"3113.7","high":"3127.96","low":"3111.29","close":"3118.99","volume":"508143.51","vol_ccy":"50814.351","vol_ccy_quote":"158544912.65679","confirm":1},{"ts":1767477600000,"open":"3119","high":"3124.45","low":"3111.47","close":"3120.97","volume":"249183.49","vol_ccy":"24918.349","vol_ccy_quote":"77700548.77881","confirm":1},{"ts":1767481200000,"open":"3120.97","high":"3129.65","low":"3119","close":"3125","volume":"507021.37","vol_ccy":"50702.137","vol_ccy_quote":"158442538.38919","confirm":1},{"ts":1767484800000,"open":"3125","high":"3166.99","low":"3124","close":"3155.61","volume":"2553219.92","vol_ccy":"255321.992","vol_ccy_quote":"803571545.16872","confirm":1},{"ts":1767488400000,"open":"3155.61","high":"3160.55","low":"3139.63","close":"3148.05","volume":"1056357.22","vol_ccy":"105635.722","vol_ccy_quote":"332693981.97651","confirm":1},{"ts":1767492000000,"open":"3148.06","high":"3149.1","low":"3135.51","close":"3139.33","volume":"620170.87","vol_ccy":"62017.087","vol_ccy_quote":"194843583.92006","confirm":1},{"ts":1767495600000,"open":"3139.32","high":"3149.1","low":"3138.01","close":"3145.51","volume":"587470.16","vol_ccy":"58747.016","vol_ccy_quote":"184763728.52291","confirm":1},{"ts":1767499200000,"open":"3145.5","high":"3154.5","low":"3142.94","close":"3146.37","volume":"471644.18","vol_ccy":"47164.418","vol_ccy_quote":"148545324.14469","confirm":1},{"ts":1767502800000,"open":"3146.37","high":"3150.35","low":"3143","close":"3149.3","volume":"333859.1","vol_ccy":"33385.91","vol_ccy_quote":"105063193.56205","confirm":1},{"ts":1767506400000,"open":"3149.31","high":"3163.73","low":"3137.06","close":"3138.3","volume":"1255222.29","vol_ccy":"125522.229","vol_ccy_quote":"395390019.50578","confirm":1},{"ts":1767510000000,"open":"3138.3","high":"3144.94","low":"3132.89","close":"3139.9","volume":"716929.24","vol_ccy":"71692.924","vol_ccy_quote":"225068777.05886","confirm":1},{"ts":1767513600000,"open":"3139.89","high":"3140.66","low":"3122.4","close":"3137.27","volume":"1112212.28","vol_ccy":"111221.228","vol_ccy_quote":"348252624.70727","confirm":1},{"ts":1767517200000,"open":"3137.26","high":"3147.4","low":"3133.49","close":"3142.48","volume":"697602.4","vol_ccy":"69760.24","vol_ccy_quote":"219054970.9191","confirm":1},{"ts":1767520800000,"open":"3142.48","high":"3147.41","low":"3141.42","close":"3144.88","volume":"421644.96","vol_ccy":"42164.496","vol_ccy_quote":"132566657.39035","confirm":1},{"ts":1767524400000,"open":"3144.88","high":"3144.9","low":"3133.7","close":"3138.66","volume":"405836.81","vol_ccy":"40583.681","vol_ccy_quote":"127379001.71336","confirm":1},{"ts":1767528000000,"open":"3138.65","high":"3146.24","low":"3132.24","close":"3135.52","volume":"524616.49","vol_ccy":"52461.649","vol_ccy_quote":"164633469.90622","confirm":1},{"ts":1767531600000,"open":"3135.51","high":"3140.62","low":"3130.01","close":"3139.23","volume":"424425.43","vol_ccy":"42442.543","vol_ccy_quote":"133085466.47869","confirm":1},{"ts":1767535200000,"open":"3139.24","high":"3142","low":"3131","close":"3135.94","volume":"495207.89","vol_ccy":"49520.789","vol_ccy_quote":"155288252.62032","confirm":1},{"ts":1767538800000,"open":"3135.95","high":"3138.46","low":"3116.14","close":"3134.2","volume":"1056029.26","vol_ccy":"105602.926","vol_ccy_quote":"330196499.06889","confirm":1},{"ts":1767542400000,"open":"3134.2","high":"3139","low":"3129.81","close":"3137.9","volume":"569961.9","vol_ccy":"56996.19","vol_ccy_quote":"178674390.41644","confirm":1},{"ts":1767546000000,"open":"3137.89","high":"3142.89","low":"3134.09","close":"3136","volume":"381983.01","vol_ccy":"38198.301","vol_ccy_quote":"119887529.06628","confirm":1},{"ts":1767549600000,"open":"3136.01","high":"3136.55","low":"3121","close":"3133.77","volume":"460078.74","vol_ccy":"46007.874","vol_ccy_quote":"143969873.12387","confirm":1},{"ts":1767553200000,"open":"3133.78","high":"3133.87","low":"3117","close":"3131.04","volume":"645731.27","vol_ccy":"64573.127","vol_ccy_quote":"201854860.39382","confirm":1},{"ts":1767556800000,"open":"3131.05","high":"3141.97","low":"3129.02","close":"3140.21","volume":"299197.93","vol_ccy":"29919.793","vol_ccy_quote":"93844118.22965","confirm":1},{"ts":1767560400000,"open":"3140.21","high":"3153.95","low":"3135.85","close":"3144.02","volume":"669611.71","vol_ccy":"66961.171","vol_ccy_quote":"210591134.31592","confirm":1},{"ts":1767564000000,"open":"3144.02","high":"3149.03","low":"3135","close":"3137.91","volume":"347428.62","vol_ccy":"34742.862","vol_ccy_quote":"109108061.93122","confirm":1},{"ts":1767567600000,"open":"3137.91","high":"3152.94","low":"3133.01","close":"3143.15","volume":"636449.13","vol_ccy":"63644.913","vol_ccy_quote":"200023250.09998","confirm":1},{"ts":1767571200000,"open":"3143.15","high":"3175","low":"3142.07","close":"3166.91","volume":"2511981.63","vol_ccy":"251198.163","vol_ccy_quote":"793485716.26035","confirm":1},{"ts":1767574800000,"open":"3166.91","high":"3222","low":"3162.49","close":"3196.72","volume":"3992513.14","vol_ccy":"399251.314","vol_ccy_quote":"1275510872.62871","confirm":1},{"ts":1767578400000,"open":"3196.72","high":"3203.45","low":"3181.26","close":"3192","volume":"1350458.39","vol_ccy":"135045.839","vol_ccy_quote":"430861437.44033","confirm":1},{"ts":1767582000000,"open":"3192","high":"3197","low":"3183.35","close":"3184.8","volume":"688105.56","vol_ccy":"68810.556","vol_ccy_quote":"219441655.45132","confirm":1},{"ts":1767585600000,"open":"3184.8","high":"3187","low":"3156.05","close":"3165.8","volume":"2059124.58","vol_ccy":"205912.458","vol_ccy_quote":"652470053.92702","confirm":1},{"ts":1767589200000,"open":"3165.81","high":"3168.68","low":"3146.05","close":"3148.18","volume":"1331102.63","vol_ccy":"133110.263","vol_ccy_quote":"420076000.24365","confirm":1},{"ts":1767592800000,"open":"3148.17","high":"3157.58","low":"3132.02","close":"3156.19","volume":"1719766.7","vol_ccy":"171976.67","vol_ccy_quote":"541402883.54904","confirm":1},{"ts":1767596400000,"open":"3156.19","high":"3161.85","low":"3153.76","close":"3156.01","volume":"577890.01","vol_ccy":"57789.001","vol_ccy_quote":"182488106.80882","confirm":1},{"ts":1767600000000,"open":"3156","high":"3171.87","low":"3154.09","close":"3161.78","volume":"947594.86","vol_ccy":"94759.486","vol_ccy_quote":"299810031.28351","confirm":1},{"ts":1767603600000,"open":"3161.78","high":"3174.7","low":"3151.36","close":"3166.88","volume":"1000919.63","vol_ccy":"100091.963","vol_ccy_quote":"316555647.47067","confirm":1},{"ts":1767607200000,"open":"3166.88","high":"3178.14","low":"3161.25","close":"3171.66","volume":"1049272.08","vol_ccy":"104927.208","vol_ccy_quote":"332809708.5559","confirm":1},{"ts":1767610800000,"open":"3171.65","high":"3182.87","low":"3166.66","close":"3178.6","volume":"699419.21","vol_ccy":"69941.921","vol_ccy_quote":"222105850.72405","confirm":1},{"ts":1767614400000,"open":"3178.6","high":"3182","low":"3164.75","close":"3169.31","volume":"724668.49","vol_ccy":"72466.849","vol_ccy_quote":"229886024.41775","confirm":1},{"ts":1767618000000,"open":"3169.31","high":"3174.75","low":"3141.32","close":"3153.05","volume":"1874175.24","vol_ccy":"187417.524","vol_ccy_quote":"591188408.99993","confirm":1},{"ts":1767621600000,"open":"3153.06","high":"3176.85","low":"3133.8","close":"3165","volume":"3273115.2","vol_ccy":"327311.52","vol_ccy_quote":"1033094844.51891","confirm":1},{"ts":1767625200000,"open":"3165","high":"3204.77","low":"3150.33","close":"3194.17","volume":"3691348.2","vol_ccy":"369134.82","vol_ccy_quote":"1173818327.78211","confirm":1},{"ts":1767628800000,"open":"3194.17","high":"3201.47","low":"3170.44","close":"3182.39","volume":"1702646.56","vol_ccy":"170264.656","vol_ccy_quote":"542136510.15793","confirm":1},{"ts":1767632400000,"open":"3182.4","high":"3228.95","low":"3157.39","close":"3211.95","volume":"3343358.01","vol_ccy":"334335.801","vol_ccy_quote":"1067513232.04626","confirm":1},{"ts":1767636000000,"open":"3211.95","high":"3228","low":"3185.18","close":"3226.65","volume":"2395335.94","vol_ccy":"239533.594","vol_ccy_quote":"767484094.09855","confirm":1},{"ts":1767639600000,"open":"3226.65","high":"3227.42","low":"3212.95","close":"3221.59","volume":"1018042.95","vol_ccy":"101804.295","vol_ccy_quote":"327735095.05709","confirm":1},{"ts":1767643200000,"open":"3221.58","high":"3265","low":"3218.31","close":"3240.45","volume":"3141708.24","vol_ccy":"314170.824","vol_ccy_quote":"1018771942.60952","confirm":1},{"ts":1767646800000,"open":"3240.46","high":"3247.23","low":"3230.02","close":"3236.89","volume":"691311.93","vol_ccy":"69131.193","vol_ccy_quote":"223888419.65312","confirm":1},{"ts":1767650400000,"open":"3236.9","high":"3248","low":"3228.33","close":"3238.83","volume":"533995.44","vol_ccy":"53399.544","vol_ccy_quote":"172931384.06046","confirm":1},{"ts":1767654000000,"open":"3238.83","high":"3240.18","low":"3223.26","close":"3223.48","volume":"675835.98","vol_ccy":"67583.598","vol_ccy_quote":"218235232.31206","confirm":1},{"ts":1767657600000,"open":"3223.49","high":"3229.5","low":"3201.79","close":"3214.93","volume":"1010650.81","vol_ccy":"101065.081","vol_ccy_quote":"324705522.7673","confirm":1},{"ts":1767661200000,"open":"3214.94","high":"3246.59","low":"3214.45","close":"3217.03","volume":"1238201.98","vol_ccy":"123820.198","vol_ccy_quote":"399747467.06663","confirm":1},{"ts":1767664800000,"open":"3217.03","high":"3223.57","low":"3207.8","close":"3216.14","volume":"584183.5","vol_ccy":"58418.35","vol_ccy_quote":"187843060.06942","confirm":1},{"ts":1767668400000,"open":"3216.15","high":"3232.99","low":"3212.5","close":"3223.8","volume":"615682.74","vol_ccy":"61568.274","vol_ccy_quote":"198439630.65954","confirm":1},{"ts":1767672000000,"open":"3223.8","high":"3232.7","low":"3221.31","close":"3221.31","volume":"456123.27","vol_ccy":"45612.327","vol_ccy_quote":"147192198.70238","confirm":1},{"ts":1767675600000,"open":"3221.31","high":"3228","low":"3215.25","close":"3217.2","volume":"571912.54","vol_ccy":"57191.254","vol_ccy_quote":"184219570.8083","confirm":1},{"ts":1767679200000,"open":"3217.2","high":"3253.37","low":"3216.59","close":"3239.47","volume":"1607066.64","vol_ccy":"160706.664","vol_ccy_quote":"520597651.31702","confirm":1},{"ts":1767682800000,"open":"3239.46","high":"3240.87","low":"3210.12","close":"3218","volume":"1367059.92","vol_ccy":"136705.992","vol_ccy_quote":"440454687.63412","confirm":1},{"ts":1767686400000,"open":"3218","high":"3227.36","low":"3213","close":"3218.31","volume":"688959.35","vol_ccy":"68895.935","vol_ccy_quote":"221800221.22199","confirm":1},{"ts":1767690000000,"open":"3218.3","high":"3228","low":"3215.69","close":"3221.62","volume":"560490.46","vol_ccy":"56049.046","vol_ccy_quote":"180610777.70533","confirm":1},{"ts":1767693600000,"open":"3221.62","high":"3230.45","low":"3219.62","close":"3227.01","volume":"423355.94","vol_ccy":"42335.594","vol_ccy_quote":"136607146.10948","confirm":1},{"ts":1767697200000,"open":"3227.01","high":"3241.99","low":"3225.3","close":"3236.06","volume":"865595.95","vol_ccy":"86559.595","vol_ccy_quote":"280126150.66492","confirm":1},{"ts":1767700800000,"open":"3236.06","high":"3243.7","low":"3234","close":"3236.39","volume":"523325.3","vol_ccy":"52332.53","vol_ccy_quote":"169476345.07519","confirm":1},{"ts":1767704400000,"open":"3236.4","high":"3237.8","low":"3227.66","close":"3236.47","volume":"775177.59","vol_ccy":"77517.759","vol_ccy_quote":"250586225.61493","confirm":1},{"ts":1767708000000,"open":"3236.47","high":"3308.65","low":"3236.46","close":"3276.4","volume":"8000261.46","vol_ccy":"800026.146","vol_ccy_quote":"2624625701.24588","confirm":1},{"ts":1767711600000,"open":"3276.41","high":"3300.9","low":"3260","close":"3270.99","volume":"3384766.82","vol_ccy":"338476.682","vol_ccy_quote":"1110126102.97119","confirm":1},{"ts":1767715200000,"open":"3271","high":"3278","low":"3232.55","close":"3250.5","volume":"3144677.57","vol_ccy":"314467.757","vol_ccy_quote":"1022783117.78025","confirm":1},{"ts":1767718800000,"open":"3250.5","high":"3259","low":"3188.13","close":"3195.15","volume":"3563938.12","vol_ccy":"356393.812","vol_ccy_quote":"1148153180.38876","confirm":1},{"ts":1767722400000,"open":"3195.15","high":"3231.98","low":"3181.03","close":"3217.62","volume":"2627976.68","vol_ccy":"262797.668","vol_ccy_quote":"843385429.40893","confirm":1},{"ts":1767726000000,"open":"3217.62","high":"3228.6","low":"3211.58","close":"3222.1","volume":"539518.95","vol_ccy":"53951.895","vol_ccy_quote":"173806436.63601","confirm":1},{"ts":1767729600000,"open":"3222.1","high":"3249","low":"3221.76","close":"3240.33","volume":"790796.69","vol_ccy":"79079.669","vol_ccy_quote":"256103285.67395","confirm":1},{"ts":1767733200000,"open":"3240.32","high":"3299.72","low":"3236.84","close":"3274.65","volume":"2051011.22","vol_ccy":"205101.122","vol_ccy_quote":"671930664.69773","confirm":1},{"ts":1767736800000,"open":"3274.65","high":"3289.85","low":"3262.25","close":"3276.51","volume":"749177.63","vol_ccy":"74917.763","vol_ccy_quote":"245316702.31266","confirm":1},{"ts":1767740400000,"open":"3276.5","high":"3302.99","low":"3275","close":"3295.42","volume":"1052008.14","vol_ccy":"105200.814","vol_ccy_quote":"346104693.93422","confirm":1},{"ts":1767744000000,"open":"3295.43","high":"3295.45","low":"3253.87","close":"3256.11","volume":"1302830.61","vol_ccy":"130283.061","vol_ccy_quote":"426655199.28879","confirm":1},{"ts":1767747600000,"open":"3256.11","high":"3271.83","low":"3238","close":"3244.11","volume":"1539028.22","vol_ccy":"153902.822","vol_ccy_quote":"500584708.64428","confirm":1},{"ts":1767751200000,"open":"3244.1","high":"3272.9","low":"3238.47","close":"3268.59","volume":"1037793.91","vol_ccy":"103779.391","vol_ccy_quote":"337906623.82342","confirm":1},{"ts":1767754800000,"open":"3268.59","high":"3281","low":"3263.5","close":"3265.43","volume":"873702.27","vol_ccy":"87370.227","vol_ccy_quote":"285783050.30159","confirm":1},{"ts":1767758400000,"open":"3265.43","high":"3270.27","low":"3252","close":"3255.21","volume":"779847.7","vol_ccy":"77984.77","vol_ccy_quote":"254296463.19497","confirm":1},{"ts":1767762000000,"open":"3255.2","high":"3261.36","low":"3245.24","close":"3247.41","volume":"694272.06","vol_ccy":"69427.206","vol_ccy_quote":"225812741.28161","confirm":1},{"ts":1767765600000,"open":"3247.41","high":"3259.5","low":"3246.9","close":"3250","volume":"412143.47","vol_ccy":"41214.347","vol_ccy_quote":"133998813.94235","confirm":1},{"ts":1767769200000,"open":"3250","high":"3261.49","low":"3249.99","close":"3253.78","volume":"475004.48","vol_ccy":"47500.448","vol_ccy_quote":"154675660.23047","confirm":1},{"ts":1767772800000,"open":"3253.77","high":"3262","low":"3251.17","close":"3253.05","volume":"409625.81","vol_ccy":"40962.581","vol_ccy_quote":"133380261.47326","confirm":1},{"ts":1767776400000,"open":"3253.04","high":"3253.39","low":"3196.28","close":"3198.61","volume":"4003613.35","vol_ccy":"400361.335","vol_ccy_quote":"1288460713.37521","confirm":1},{"ts":1767780000000,"open":"3198.6","high":"3221.14","low":"3193.46","close":"3217.01","volume":"1677551.84","vol_ccy":"167755.184","vol_ccy_quote":"538319953.84899","confirm":1},{"ts":1767783600000,"open":"3217","high":"3226.14","low":"3215.25","close":"3218.88","volume":"886982.85","vol_ccy":"88698.285","vol_ccy_quote":"285752215.00314","confirm":1},{"ts":1767787200000,"open":"3218.88","high":"3220.89","low":"3208.62","close":"3211.58","volume":"726493.79","vol_ccy":"72649.379","vol_ccy_quote":"233550403.95441","confirm":1},{"ts":1767790800000,"open":"3211.58","high":"3227.86","low":"3200.11","close":"3210.56","volume":"1288947.22","vol_ccy":"128894.722","vol_ccy_quote":"414160753.02045","confirm":1},{"ts":1767794400000,"open":"3210.55","high":"3210.73","low":"3165","close":"3190.15","volume":"4153925.21","vol_ccy":"415392.521","vol_ccy_quote":"1324379212.88139","confirm":1},{"ts":1767798000000,"open":"3190.14","high":"3191.73","low":"3142.52","close":"3163.12","volume":"4554913.67","vol_ccy":"455491.367","vol_ccy_quote":"1439975049.01223","confirm":1},{"ts":1767801600000,"open":"3163.13","high":"3178","low":"3147.02","close":"3155.95","volume":"1495990.48","vol_ccy":"149599.048","vol_ccy_quote":"473225529.16936","confirm":1},{"ts":1767805200000,"open":"3155.95","high":"3169.92","low":"3143.63","close":"3150.4","volume":"1130289.28","vol_ccy":"113028.928","vol_ccy_quote":"356861494.11889","confirm":1},{"ts":1767808800000,"open":"3150.4","high":"3164.16","low":"3131.02","close":"3145.01","volume":"2089644.25","vol_ccy":"208964.425","vol_ccy_quote":"657511055.01829","confirm":1},{"ts":1767812400000,"open":"3145.01","high":"3154.23","low":"3123.17","close":"3144.01","volume":"1565688.14","vol_ccy":"156568.814","vol_ccy_quote":"491294811.70464","confirm":1},{"ts":1767816000000,"open":"3144.01","high":"3149.98","low":"3126.1","close":"3137.15","volume":"938500.1","vol_ccy":"93850.01","vol_ccy_quote":"294386379.90224","confirm":1},{"ts":1767819600000,"open":"3137.15","high":"3151.36","low":"3136.59","close":"3148.24","volume":"397181.14","vol_ccy":"39718.114","vol_ccy_quote":"124898205.73621","confirm":1},{"ts":1767823200000,"open":"3148.23","high":"3165","low":"3142","close":"3151.88","volume":"680475.39","vol_ccy":"68047.539","vol_ccy_quote":"214404907.98904","confirm":1},{"ts":1767826800000,"open":"3151.88","high":"3180","low":"3141.69","close":"3167.33","volume":"1450677.31","vol_ccy":"145067.731","vol_ccy_quote":"458887309.87793","confirm":1},{"ts":1767830400000,"open":"3167.33","high":"3174.07","low":"3153.12","close":"3169.25","volume":"658057.04","vol_ccy":"65805.704","vol_ccy_quote":"208234275.56844","confirm":1},{"ts":1767834000000,"open":"3169.25","high":"3180","low":"3167","close":"3173.87","volume":"542060.46","vol_ccy":"54206.046","vol_ccy_quote":"171983885.36283","confirm":1},{"ts":1767837600000,"open":"3173.86","high":"3183","low":"3146.48","close":"3157.8","volume":"1095133.9","vol_ccy":"109513.39","vol_ccy_quote":"346303694.99503","confirm":1},{"ts":1767841200000,"open":"3157.8","high":"3165.01","low":"3131.12","close":"3141.55","volume":"1071201.4","vol_ccy":"107120.14","vol_ccy_quote":"336885858.04808","confirm":1},{"ts":1767844800000,"open":"3141.56","high":"3157.5","low":"3137.38","close":"3152.69","volume":"742517.06","vol_ccy":"74251.706","vol_ccy_quote":"233861063.67811","confirm":1},{"ts":1767848400000,"open":"3152.69","high":"3159.86","low":"3140","close":"3141.71","volume":"671338.81","vol_ccy":"67133.881","vol_ccy_quote":"211467612.9488","confirm":1},{"ts":1767852000000,"open":"3141.71","high":"3144.99","low":"3102.54","close":"3103.77","volume":"3007508.89","vol_ccy":"300750.889","vol_ccy_quote":"938490592.35177","confirm":1},{"ts":1767855600000,"open":"3103.77","high":"3131","low":"3088.01","close":"3125.81","volume":"2514299.38","vol_ccy":"251429.938","vol_ccy_quote":"781700324.08765","confirm":1},{"ts":1767859200000,"open":"3125.81","high":"3135.58","low":"3111.25","close":"3114.8","volume":"969037.11","vol_ccy":"96903.711","vol_ccy_quote":"302786519.99984","confirm":1},{"ts":1767862800000,"open":"3114.8","high":"3122.88","low":"3103.25","close":"3110.25","volume":"992814.93","vol_ccy":"99281.493","vol_ccy_quote":"308915760.82947","confirm":1},{"ts":1767866400000,"open":"3110.25","high":"3132","low":"3094","close":"3126.64","volume":"1478283.1","vol_ccy":"147828.31","vol_ccy_quote":"460268128.13716","confirm":1},{"ts":1767870000000,"open":"3126.65","high":"3129.9","low":"3110.86","close":"3118.96","volume":"847045.56","vol_ccy":"84704.556","vol_ccy_quote":"264210046.2658","confirm":1},{"ts":1767873600000,"open":"3118.96","high":"3119.36","low":"3083.17","close":"3094","volume":"2232357.97","vol_ccy":"223235.797","vol_ccy_quote":"691632206.36764","confirm":1},{"ts":1767877200000,"open":"3094","high":"3101.83","low":"3088","close":"3095.25","volume":"682321.24","vol_ccy":"68232.124","vol_ccy_quote":"211210294.987","confirm":1},{"ts":1767880800000,"open":"3095.24","high":"3095.25","low":"3052.48","close":"3075.8","volume":"5151962.16","vol_ccy":"515196.216","vol_ccy_quote":"1583570414.68223","confirm":1},{"ts":1767884400000,"open":"3075.8","high":"3111","low":"3065.31","close":"3102.5","volume":"3227484.42","vol_ccy":"322748.442","vol_ccy_quote":"998056157.82775","confirm":1},{"ts":1767888000000,"open":"3102.46","high":"3122.17","low":"3088.59","close":"3120.18","volume":"1752853.69","vol_ccy":"175285.369","vol_ccy_quote":"544142985.30728","confirm":1},{"ts":1767891600000,"open":"3120.19","high":"3137.97","low":"3108.9","close":"3133.49","volume":"1739248.81","vol_ccy":"173924.881","vol_ccy_quote":"543233289.84281","confirm":1},{"ts":1767895200000,"open":"3133.48","high":"3133.93","low":"3113.01","close":"3118.61","volume":"1058566.65","vol_ccy":"105856.665","vol_ccy_quote":"330556081.88175","confirm":1},{"ts":1767898800000,"open":"3118.61","high":"3127.46","low":"3101.74","close":"3109.8","volume":"668732.02","vol_ccy":"66873.202","vol_ccy_quote":"208350433.56951","confirm":1},{"ts":1767902400000,"open":"3109.79","high":"3109.79","low":"3087.22","close":"3106.63","volume":"743675.4","vol_ccy":"74367.54","vol_ccy_quote":"230361747.83746","confirm":1},{"ts":1767906000000,"open":"3106.62","high":"3121.99","low":"3106","close":"3117.92","volume":"382047.77","vol_ccy":"38204.777","vol_ccy_quote":"118939612.31621","confirm":1},{"ts":1767909600000,"open":"3117.94","high":"3129.66","low":"3105.53","close":"3117.81","volume":"377842.59","vol_ccy":"37784.259","vol_ccy_quote":"117787598.44485","confirm":1},{"ts":1767913200000,"open":"3117.81","high":"3120.7","low":"3104.16","close":"3105.3","volume":"346931.64","vol_ccy":"34693.164","vol_ccy_quote":"107964557.21274","confirm":1},{"ts":1767916800000,"open":"3105.33","high":"3116.57","low":"3102.24","close":"3114.86","volume":"398087.73","vol_ccy":"39808.773","vol_ccy_quote":"123812037.61562","confirm":1},{"ts":1767920400000,"open":"3114.87","high":"3147","low":"3080.01","close":"3104.49","volume":"2578140.07","vol_ccy":"257814.007","vol_ccy_quote":"802145729.6945","confirm":1},{"ts":1767924000000,"open":"3104.48","high":"3125","low":"3102.3","close":"3108.15","volume":"903956.34","vol_ccy":"90395.634","vol_ccy_quote":"281666885.00533","confirm":1},{"ts":1767927600000,"open":"3108.16","high":"3120","low":"3101.59","close":"3118.47","volume":"550480.94","vol_ccy":"55048.094","vol_ccy_quote":"171319707.57397","confirm":1},{"ts":1767931200000,"open":"3118.48","high":"3122.89","low":"3111.16","close":"3115.29","volume":"395587.41","vol_ccy":"39558.741","vol_ccy_quote":"123310298.48001","confirm":1},{"ts":1767934800000,"open":"3115.29","high":"3119.9","low":"3112.28","close":"3117.38","volume":"277315.65","vol_ccy":"27731.565","vol_ccy_quote":"86415699.19472","confirm":1},{"ts":1767938400000,"open":"3117.37","high":"3124","low":"3116.03","close":"3121.28","volume":"328101.34","vol_ccy":"32810.134","vol_ccy_quote":"102372370.64054","confirm":1},{"ts":1767942000000,"open":"3121.27","high":"3122.1","low":"3108.6","close":"3109.44","volume":"535553.18","vol_ccy":"53555.318","vol_ccy_quote":"166820990.28377","confirm":1},{"ts":1767945600000,"open":"3109.45","high":"3114","low":"3065.96","close":"3081.67","volume":"2501119.71","vol_ccy":"250111.971","vol_ccy_quote":"772114198.89702","confirm":1},{"ts":1767949200000,"open":"3081.67","high":"3099.4","low":"3080.55","close":"3090.84","volume":"1138231.25","vol_ccy":"113823.125","vol_ccy_quote":"351940109.48651","confirm":1},{"ts":1767952800000,"open":"3090.84","high":"3097.56","low":"3086.26","close":"3094.74","volume":"424024.19","vol_ccy":"42402.419","vol_ccy_quote":"131186177.68829","confirm":1},{"ts":1767956400000,"open":"3094.75","high":"3103.07","low":"3086.67","close":"3088.85","volume":"568250.21","vol_ccy":"56825.021","vol_ccy_quote":"175889711.96186","confirm":1},{"ts":1767960000000,"open":"3088.85","high":"3094.99","low":"3080.48","close":"3082.86","volume":"611205.49","vol_ccy":"61120.549","vol_ccy_quote":"188568411.01688","confirm":1},{"ts":1767963600000,"open":"3082.87","high":"3110.69","low":"3082","close":"3097.21","volume":"2028872.08","vol_ccy":"202887.208","vol_ccy_quote":"628249393.00248","confirm":1},{"ts":1767967200000,"open":"3097.2","high":"3097.61","low":"3060","close":"3077.65","volume":"2621013.41","vol_ccy":"262101.341","vol_ccy_quote":"806673449.519","confirm":1},{"ts":1767970800000,"open":"3077.66","high":"3141.67","low":"3057","close":"3111.09","volume":"5698378.39","vol_ccy":"569837.839","vol_ccy_quote":"1771803680.96305","confirm":1},{"ts":1767974400000,"open":"3111.09","high":"3144.5","low":"3109.42","close":"3131.89","volume":"2116700.43","vol_ccy":"211670.043","vol_ccy_quote":"662218054.10774","confirm":1},{"ts":1767978000000,"open":"3131.89","high":"3133.56","low":"3103.07","close":"3112.92","volume":"1258273.74","vol_ccy":"125827.374","vol_ccy_quote":"391917298.35373","confirm":1},{"ts":1767981600000,"open":"3112.92","high":"3117.4","low":"3072","close":"3093.53","volume":"1756229.34","vol_ccy":"175622.934","vol_ccy_quote":"542923762.4759","confirm":1},{"ts":1767985200000,"open":"3093.53","high":"3093.54","low":"3067.32","close":"3078.86","volume":"973629.87","vol_ccy":"97362.987","vol_ccy_quote":"299759055.02834","confirm":1},{"ts":1767988800000,"open":"3078.85","high":"3090.66","low":"3069","close":"3072.05","volume":"669576.49","vol_ccy":"66957.649","vol_ccy_quote":"206265665.20338","confirm":1},{"ts":1767992400000,"open":"3072.05","high":"3094","low":"3063.57","close":"3084.59","volume":"824097.57","vol_ccy":"82409.757","vol_ccy_quote":"253844039.90379","confirm":1},{"ts":1767996000000,"open":"3084.56","high":"3087.77","low":"3073.08","close":"3085.19","volume":"317376.19","vol_ccy":"31737.619","vol_ccy_quote":"97788432.46658","confirm":1},{"ts":1767999600000,"open":"3085.19","high":"3092","low":"3082.54","close":"3087.19","volume":"293584.98","vol_ccy":"29358.498","vol_ccy_quote":"90662088.38368","confirm":1},{"ts":1768003200000,"open":"3087.2","high":"3088.86","low":"3080.51","close":"3082.39","volume":"227127.25","vol_ccy":"22712.725","vol_ccy_quote":"70057372.76017","confirm":1},{"ts":1768006800000,"open":"3082.39","high":"3090.85","low":"3082.05","close":"3088.99","volume":"263775.65","vol_ccy":"26377.565","vol_ccy_quote":"81443537.82466","confirm":1},{"ts":1768010400000,"open":"3089","high":"3094.37","low":"3082.15","close":"3086.99","volume":"274726.59","vol_ccy":"27472.659","vol_ccy_quote":"84832825.28794","confirm":1},{"ts":1768014000000,"open":"3086.99","high":"3088.22","low":"3078.37","close":"3085.79","volume":"494314.28","vol_ccy":"49431.428","vol_ccy_quote":"152426466.27417","confirm":1},{"ts":1768017600000,"open":"3085.79","high":"3086.58","low":"3076.58","close":"3079.1","volume":"303733.44","vol_ccy":"30373.344","vol_ccy_quote":"93611859.38933","confirm":1},{"ts":1768021200000,"open":"3079.11","high":"3087.26","low":"3078.87","close":"3085.49","volume":"217577.31","vol_ccy":"21757.731","vol_ccy_quote":"67086526.36031","confirm":1},{"ts":1768024800000,"open":"3085.49","high":"3088.08","low":"3082","close":"3086.26","volume":"179594.42","vol_ccy":"17959.442","vol_ccy_quote":"55417248.82548","confirm":1},{"ts":1768028400000,"open":"3086.26","high":"3092.44","low":"3086.24","close":"3091.32","volume":"344712.48","vol_ccy":"34471.248","vol_ccy_quote":"106505154.02852","confirm":1},{"ts":1768032000000,"open":"3091.33","high":"3091.96","low":"3086","close":"3088.99","volume":"203164.52","vol_ccy":"20316.452","vol_ccy_quote":"62745616.02579","confirm":1},{"ts":1768035600000,"open":"3088.99","high":"3099","low":"3088.2","close":"3094.51","volume":"326063.99","vol_ccy":"32606.399","vol_ccy_quote":"100860143.47017","confirm":1},{"ts":1768039200000,"open":"3094.51","high":"3103.26","low":"3092.8","close":"3101.45","volume":"406701.73","vol_ccy":"40670.173","vol_ccy_quote":"125958417.94733","confirm":1},{"ts":1768042800000,"open":"3101.45","high":"3101.83","low":"3092.76","close":"3095.36","volume":"223580.81","vol_ccy":"22358.081","vol_ccy_quote":"69227384.20357","confirm":1},{"ts":1768046400000,"open":"3095.36","high":"3101.87","low":"3091.88","close":"3097.9","volume":"239422.51","vol_ccy":"23942.251","vol_ccy_quote":"74132114.73093","confirm":1},{"ts":1768050000000,"open":"3097.9","high":"3097.9","low":"3092.04","close":"3093.13","volume":"169663.13","vol_ccy":"16966.313","vol_ccy_quote":"52515142.71709","confirm":1},{"ts":1768053600000,"open":"3093.13","high":"3095.52","low":"3087","close":"3090.19","volume":"351849.83","vol_ccy":"35184.983","vol_ccy_quote":"108768164.45995","confirm":1},{"ts":1768057200000,"open":"3090.18","high":"3095","low":"3090.18","close":"3093.85","volume":"189450.63","vol_ccy":"18945.063","vol_ccy_quote":"58592651.32345","confirm":1},{"ts":1768060800000,"open":"3093.86","high":"3096.53","low":"3090","close":"3094.35","volume":"166612.73","vol_ccy":"16661.273","vol_ccy_quote":"51546506.04664","confirm":1},{"ts":1768064400000,"open":"3094.35","high":"3097.65","low":"3090.51","close":"3091.38","volume":"173068.52","vol_ccy":"17306.852","vol_ccy_quote":"53563621.12913","confirm":1},{"ts":1768068000000,"open":"3091.37","high":"3092.82","low":"3088.65","close":"3091.21","volume":"142656.65","vol_ccy":"14265.665","vol_ccy_quote":"44096017.6279","confirm":1},{"ts":1768071600000,"open":"3091.21","high":"3092.5","low":"3088.88","close":"3090.82","volume":"84192.48","vol_ccy":"8419.248","vol_ccy_quote":"26020941.99147","confirm":1},{"ts":1768075200000,"open":"3090.81","high":"3092.22","low":"3086.57","close":"3088.72","volume":"242724.24","vol_ccy":"24272.424","vol_ccy_quote":"74988456.32953","confirm":1},{"ts":1768078800000,"open":"3088.72","high":"3089.03","low":"3083","close":"3085.01","volume":"191974.63","vol_ccy":"19197.463","vol_ccy_quote":"59241284.71277","confirm":1},{"ts":1768082400000,"open":"3085","high":"3088.66","low":"3077.23","close":"3079.2","volume":"370303.35","vol_ccy":"37030.335","vol_ccy_quote":"114128796.89908","confirm":1},{"ts":1768086000000,"open":"3079.21","high":"3089","low":"3078.3","close":"3085.8","volume":"172692.64","vol_ccy":"17269.264","vol_ccy_quote":"53264890.84929","confirm":1},{"ts":1768089600000,"open":"3085.79","high":"3092","low":"3083.2","close":"3091.2","volume":"223509.62","vol_ccy":"22350.962","vol_ccy_quote":"69032355.63211","confirm":1},{"ts":1768093200000,"open":"3091.2","high":"3094.68","low":"3088.08","close":"3094.68","volume":"173693.2","vol_ccy":"17369.32","vol_ccy_quote":"53695337.74654","confirm":1},{"ts":1768096800000,"open":"3094.68","high":"3096.2","low":"3090.5","close":"3091.12","volume":"178527.28","vol_ccy":"17852.728","vol_ccy_quote":"55226941.41058","confirm":1},{"ts":1768100400000,"open":"3091.11","high":"3096.2","low":"3090.77","close":"3095.25","volume":"157443.46","vol_ccy":"15744.346","vol_ccy_quote":"48712695.02839","confirm":1},{"ts":1768104000000,"open":"3095.32","high":"3097.35","low":"3093.23","close":"3096.55","volume":"156561.85","vol_ccy":"15656.185","vol_ccy_quote":"48460434.35324","confirm":1},{"ts":1768107600000,"open":"3096.56","high":"3101.26","low":"3094.45","close":"3097.88","volume":"285813.6","vol_ccy":"28581.36","vol_ccy_quote":"88534983.91242","confirm":1},{"ts":1768111200000,"open":"3097.88","high":"3099.3","low":"3088.6","close":"3095.99","volume":"344903.74","vol_ccy":"34490.374","vol_ccy_quote":"106714824.46128","confirm":1},{"ts":1768114800000,"open":"3096","high":"3097.1","low":"3091.11","close":"3093.81","volume":"116067.08","vol_ccy":"11606.708","vol_ccy_quote":"35913719.34583","confirm":1},{"ts":1768118400000,"open":"3093.8","high":"3106.8","low":"3091.53","close":"3101.92","volume":"464853.89","vol_ccy":"46485.389","vol_ccy_quote":"144101352.5254","confirm":1},{"ts":1768122000000,"open":"3101.91","high":"3109.39","low":"3098.9","close":"3103.09","volume":"476623.96","vol_ccy":"47662.396","vol_ccy_quote":"147898550.9079","confirm":1},{"ts":1768125600000,"open":"3103.1","high":"3107.42","low":"3101.12","close":"3106.27","volume":"237728.21","vol_ccy":"23772.821","vol_ccy_quote":"73809870.69713","confirm":1},{"ts":1768129200000,"open":"3106.27","high":"3106.62","low":"3101.5","close":"3103.99","volume":"181822.58","vol_ccy":"18182.258","vol_ccy_quote":"56443617.64928","confirm":1},{"ts":1768132800000,"open":"3104","high":"3115.65","low":"3103.41","close":"3112.48","volume":"627548.68","vol_ccy":"62754.868","vol_ccy_quote":"195203876.97013","confirm":1},{"ts":1768136400000,"open":"3112.48","high":"3115","low":"3105.2","close":"3108.55","volume":"471707.52","vol_ccy":"47170.752","vol_ccy_quote":"146703063.30066","confirm":1},{"ts":1768140000000,"open":"3108.55","high":"3128.8","low":"3108.44","close":"3124.64","volume":"876810.14","vol_ccy":"87681.014","vol_ccy_quote":"273424588.32013","confirm":1},{"ts":1768143600000,"open":"3124.64","high":"3130","low":"3108.66","close":"3116.89","volume":"1384277.88","vol_ccy":"138427.788","vol_ccy_quote":"431636430.61999","confirm":1},{"ts":1768147200000,"open":"3116.88","high":"3146.2","low":"3114.33","close":"3128.26","volume":"1920185.96","vol_ccy":"192018.596","vol_ccy_quote":"601634403.89415","confirm":1},{"ts":1768150800000,"open":"3128.27","high":"3133.2","low":"3116.07","close":"3126.15","volume":"677726.81","vol_ccy":"67772.681","vol_ccy_quote":"211821890.75865","confirm":1},{"ts":1768154400000,"open":"3126.15","high":"3133.01","low":"3119.17","close":"3128.53","volume":"405524.96","vol_ccy":"40552.496","vol_ccy_quote":"126778363.07579","confirm":1},{"ts":1768158000000,"open":"3128.52","high":"3132.2","low":"3117.48","close":"3123.4","volume":"331353.44","vol_ccy":"33135.344","vol_ccy_quote":"103537873.11999","confirm":1},{"ts":1768161600000,"open":"3123.34","high":"3123.34","low":"3100","close":"3113.63","volume":"1146950.48","vol_ccy":"114695.048","vol_ccy_quote":"356521888.20243","confirm":1},{"ts":1768165200000,"open":"3113.63","high":"3126.4","low":"3106.04","close":"3119.38","volume":"373425.3","vol_ccy":"37342.53","vol_ccy_quote":"116403639.02207","confirm":1},{"ts":1768168800000,"open":"3119.38","high":"3119.38","low":"3105","close":"3108.06","volume":"335101.55","vol_ccy":"33510.155","vol_ccy_quote":"104239608.90236","confirm":1},{"ts":1768172400000,"open":"3108.06","high":"3124.82","low":"3091","close":"3121.58","volume":"1221667.51","vol_ccy":"122166.751","vol_ccy_quote":"379734174.50404","confirm":1},{"ts":1768176000000,"open":"3121.59","high":"3126.6","low":"3095.01","close":"3118.61","volume":"1174888.43","vol_ccy":"117488.843","vol_ccy_quote":"365601354.45523","confirm":1},{"ts":1768179600000,"open":"3118.6","high":"3136.5","low":"3112.09","close":"3123.47","volume":"1507245.74","vol_ccy":"150724.574","vol_ccy_quote":"471114309.05","confirm":1},{"ts":1768183200000,"open":"3123.48","high":"3167.46","low":"3121","close":"3156.8","volume":"2934578.17","vol_ccy":"293457.817","vol_ccy_quote":"924002425.67826","confirm":1},{"ts":1768186800000,"open":"3156.8","high":"3170.85","low":"3150.5","close":"3151.31","volume":"1527587.77","vol_ccy":"152758.777","vol_ccy_quote":"482931977.09481","confirm":1},{"ts":1768190400000,"open":"3151.31","high":"3162.56","low":"3147.73","close":"3158.04","volume":"601238.83","vol_ccy":"60123.883","vol_ccy_quote":"189734703.73574","confirm":1},{"ts":1768194000000,"open":"3158.04","high":"3165.96","low":"3153.66","close":"3157.7","volume":"506724.2","vol_ccy":"50672.42","vol_ccy_quote":"160130363.09952","confirm":1},{"ts":1768197600000,"open":"3157.69","high":"3165","low":"3150.86","close":"3153.36","volume":"541472.45","vol_ccy":"54147.245","vol_ccy_quote":"170908192.20478","confirm":1},{"ts":1768201200000,"open":"3153.36","high":"3160.32","low":"3131.75","close":"3134.02","volume":"1444950.86","vol_ccy":"144495.086","vol_ccy_quote":"454155334.84026","confirm":1},{"ts":1768204800000,"open":"3134.02","high":"3146.92","low":"3099.26","close":"3114.14","volume":"3334797.82","vol_ccy":"333479.782","vol_ccy_quote":"1039821617.86288","confirm":1},{"ts":1768208400000,"open":"3114.13","high":"3123.41","low":"3108.97","close":"3114.99","volume":"851906.67","vol_ccy":"85190.667","vol_ccy_quote":"265623694.97939","confirm":1},{"ts":1768212000000,"open":"3114.99","high":"3118.74","low":"3102.57","close":"3105.53","volume":"656347.33","vol_ccy":"65634.733","vol_ccy_quote":"204143563.56432","confirm":1},{"ts":1768215600000,"open":"3105.53","high":"3120.95","low":"3105","close":"3113.83","volume":"656961.25","vol_ccy":"65696.125","vol_ccy_quote":"204546487.49746","confirm":1},{"ts":1768219200000,"open":"3113.83","high":"3121.66","low":"3110.69","close":"3115.93","volume":"484944.39","vol_ccy":"48494.439","vol_ccy_quote":"151161245.42297","confirm":1},{"ts":1768222800000,"open":"3115.92","high":"3118.99","low":"3104.15","close":"3107.84","volume":"641434.74","vol_ccy":"64143.474","vol_ccy_quote":"199491489.90935","confirm":1},{"ts":1768226400000,"open":"3107.84","high":"3118.46","low":"3063.06","close":"3103.69","volume":"4980543.68","vol_ccy":"498054.368","vol_ccy_quote":"1539164241.52917","confirm":1},{"ts":1768230000000,"open":"3103.68","high":"3131.95","low":"3091.6","close":"3128.31","volume":"2220953.38","vol_ccy":"222095.338","vol_ccy_quote":"692239046.9011","confirm":1},{"ts":1768233600000,"open":"3128.31","high":"3145.81","low":"3118.8","close":"3129.4","volume":"2075979.96","vol_ccy":"207597.996","vol_ccy_quote":"650257617.76802","confirm":1},{"ts":1768237200000,"open":"3129.4","high":"3136.19","low":"3081.28","close":"3103.59","volume":"2478913.14","vol_ccy":"247891.314","vol_ccy_quote":"769594757.00187","confirm":1},{"ts":1768240800000,"open":"3103.6","high":"3118.18","low":"3094.16","close":"3106.99","volume":"1135018.22","vol_ccy":"113501.822","vol_ccy_quote":"352669523.82087","confirm":1},{"ts":1768244400000,"open":"3106.99","high":"3121.63","low":"3095.51","close":"3120.45","volume":"490715.24","vol_ccy":"49071.524","vol_ccy_quote":"152622648.20249","confirm":1},{"ts":1768248000000,"open":"3120.45","high":"3127","low":"3098.65","close":"3101.4","volume":"644969.54","vol_ccy":"64496.954","vol_ccy_quote":"200705096.8282","confirm":1},{"ts":1768251600000,"open":"3101.36","high":"3105.6","low":"3083.1","close":"3090.79","volume":"730072.5","vol_ccy":"73007.25","vol_ccy_quote":"225899257.73677","confirm":1},{"ts":1768255200000,"open":"3090.79","high":"3106.59","low":"3090.78","close":"3093.93","volume":"579809.35","vol_ccy":"57980.935","vol_ccy_quote":"179680172.81403","confirm":1},{"ts":1768258800000,"open":"3093.93","high":"3097.94","low":"3086.5","close":"3093.94","volume":"443013.23","vol_ccy":"44301.323","vol_ccy_quote":"136990730.73725","confirm":1},{"ts":1768262400000,"open":"3093.93","high":"3109.05","low":"3092.04","close":"3107.05","volume":"562896.07","vol_ccy":"56289.607","vol_ccy_quote":"174599671.01157","confirm":1},{"ts":1768266000000,"open":"3107.04","high":"3113.25","low":"3090","close":"3096.57","volume":"589217.24","vol_ccy":"58921.724","vol_ccy_quote":"182672068.31609","confirm":1},{"ts":1768269600000,"open":"3096.58","high":"3106.87","low":"3096.57","close":"3099.99","volume":"313690.64","vol_ccy":"31369.064","vol_ccy_quote":"97305388.16672","confirm":1},{"ts":1768273200000,"open":"3099.99","high":"3118.35","low":"3099.68","close":"3114.75","volume":"643938.19","vol_ccy":"64393.819","vol_ccy_quote":"200327452.09954","confirm":1},{"ts":1768276800000,"open":"3114.72","high":"3122.88","low":"3110.7","close":"3120.7","volume":"607321.12","vol_ccy":"60732.112","vol_ccy_quote":"189300752.51861","confirm":1},{"ts":1768280400000,"open":"3120.7","high":"3145.63","low":"3120","close":"3130.18","volume":"2007337.3","vol_ccy":"200733.73","vol_ccy_quote":"629267531.52402","confirm":1},{"ts":1768284000000,"open":"3130.18","high":"3136.41","low":"3121.93","close":"3132.96","volume":"728601.18","vol_ccy":"72860.118","vol_ccy_quote":"227984884.60307","confirm":1},{"ts":1768287600000,"open":"3132.97","high":"3134.13","low":"3120.72","close":"3120.86","volume":"453044.89","vol_ccy":"45304.489","vol_ccy_quote":"141601479.28036","confirm":1},{"ts":1768291200000,"open":"3120.86","high":"3136.99","low":"3120.72","close":"3134.83","volume":"460914.64","vol_ccy":"46091.464","vol_ccy_quote":"144245696.77355","confirm":1},{"ts":1768294800000,"open":"3134.84","high":"3147.5","low":"3127","close":"3137.61","volume":"1341700.73","vol_ccy":"134170.073","vol_ccy_quote":"421039800.30817","confirm":1},{"ts":1768298400000,"open":"3137.61","high":"3140.66","low":"3128.01","close":"3133.49","volume":"444419.98","vol_ccy":"44441.998","vol_ccy_quote":"139307113.616","confirm":1},{"ts":1768302000000,"open":"3133.5","high":"3137.6","low":"3130","close":"3132.74","volume":"320282.31","vol_ccy":"32028.231","vol_ccy_quote":"100367370.45719","confirm":1},{"ts":1768305600000,"open":"3132.75","high":"3136.8","low":"3128.3","close":"3133.99","volume":"417689.74","vol_ccy":"41768.974","vol_ccy_quote":"130838473.0282","confirm":1},{"ts":1768309200000,"open":"3134","high":"3160.5","low":"3129","close":"3141.02","volume":"3188493.18","vol_ccy":"318849.318","vol_ccy_quote":"1003141358.91754","confirm":1},{"ts":1768312800000,"open":"3141.01","high":"3164","low":"3127.85","close":"3143.5","volume":"2404664.73","vol_ccy":"240466.473","vol_ccy_quote":"757286236.60712","confirm":1},{"ts":1768316400000,"open":"3143.5","high":"3187.88","low":"3131","close":"3182.57","volume":"3473258.76","vol_ccy":"347325.876","vol_ccy_quote":"1097415199.77368","confirm":1},{"ts":1768320000000,"open":"3182.57","high":"3195","low":"3170","close":"3179.25","volume":"2560334.3","vol_ccy":"256033.43","vol_ccy_quote":"815205943.41383","confirm":1},{"ts":1768323600000,"open":"3179.24","high":"3186","low":"3171.2","close":"3178.38","volume":"940003.79","vol_ccy":"94000.379","vol_ccy_quote":"298827054.65536","confirm":1},{"ts":1768327200000,"open":"3178.37","high":"3213.93","low":"3176.3","close":"3198.99","volume":"1742738.14","vol_ccy":"174273.814","vol_ccy_quote":"557227023.60624","confirm":1},{"ts":1768330800000,"open":"3199","high":"3218.4","low":"3189.04","close":"3214.39","volume":"1137162.52","vol_ccy":"113716.252","vol_ccy_quote":"364461604.01717","confirm":1},{"ts":1768334400000,"open":"3214.39","high":"3219.99","low":"3188.52","close":"3202.76","volume":"1345310.85","vol_ccy":"134531.085","vol_ccy_quote":"430917091.42505","confirm":1},{"ts":1768338000000,"open":"3202.77","high":"3216.08","low":"3199","close":"3208.34","volume":"810088.48","vol_ccy":"81008.848","vol_ccy_quote":"259996084.31664","confirm":1},{"ts":1768341600000,"open":"3208.34","high":"3398","low":"3208.34","close":"3329.77","volume":"6590125.75","vol_ccy":"659012.575","vol_ccy_quote":"2179096374.2228","confirm":1},{"ts":1768345200000,"open":"3329.77","high":"3346.83","low":"3312.46","close":"3324.06","volume":"1666593.01","vol_ccy":"166659.301","vol_ccy_quote":"554581214.42823","confirm":1},{"ts":1768348800000,"open":"3324.07","high":"3336.16","low":"3314","close":"3322.79","volume":"1166903.36","vol_ccy":"116690.336","vol_ccy_quote":"388080068.66007","confirm":1},{"ts":1768352400000,"open":"3322.8","high":"3344.63","low":"3319.64","close":"3334.55","volume":"1110404.86","vol_ccy":"111040.486","vol_ccy_quote":"370037855.17328","confirm":1},{"ts":1768356000000,"open":"3334.55","high":"3358.99","low":"3319.35","close":"3325.54","volume":"1592966.05","vol_ccy":"159296.605","vol_ccy_quote":"531763758.67433","confirm":1},{"ts":1768359600000,"open":"3325.53","high":"3351.76","low":"3319.99","close":"3351.33","volume":"1338581.32","vol_ccy":"133858.132","vol_ccy_quote":"446672477.46573","confirm":1},{"ts":1768363200000,"open":"3351.33","high":"3366.66","low":"3335.41","close":"3338.18","volume":"1637518.54","vol_ccy":"163751.854","vol_ccy_quote":"548062773.72942","confirm":1},{"ts":1768366800000,"open":"3338.18","high":"3339.4","low":"3325","close":"3329.82","volume":"715431.78","vol_ccy":"71543.178","vol_ccy_quote":"238388334.53565","confirm":1},{"ts":1768370400000,"open":"3329.83","high":"3335.4","low":"3321.45","close":"3333.79","volume":"677372.72","vol_ccy":"67737.272","vol_ccy_quote":"225375627.37538","confirm":1},{"ts":1768374000000,"open":"3333.78","high":"3342.53","low":"3326.6","close":"3335","volume":"673614.12","vol_ccy":"67361.412","vol_ccy_quote":"224610576.42785","confirm":1},{"ts":1768377600000,"open":"3335","high":"3342.68","low":"3326.19","close":"3326.35","volume":"685740.07","vol_ccy":"68574.007","vol_ccy_quote":"228578466.20118","confirm":1},{"ts":1768381200000,"open":"3326.36","high":"3334.86","low":"3324","close":"3327.64","volume":"399738.64","vol_ccy":"39973.864","vol_ccy_quote":"133083827.93099","confirm":1},{"ts":1768384800000,"open":"3327.65","high":"3332.97","low":"3303.37","close":"3312.28","volume":"1496102.18","vol_ccy":"149610.218","vol_ccy_quote":"495991742.39544","confirm":1},{"ts":1768388400000,"open":"3312.28","high":"3312.85","low":"3281.59","close":"3285.55","volume":"1831289.59","vol_ccy":"183128.959","vol_ccy_quote":"603281371.45802","confirm":1},{"ts":1768392000000,"open":"3285.55","high":"3298.59","low":"3278.15","close":"3295.47","volume":"983033.61","vol_ccy":"98303.361","vol_ccy_quote":"323560715.09322","confirm":1},{"ts":1768395600000,"open":"3295.48","high":"3309.99","low":"3288.2","close":"3301.89","volume":"1064628.85","vol_ccy":"106462.885","vol_ccy_quote":"351308502.02586","confirm":1},{"ts":1768399200000,"open":"3301.89","high":"3357.33","low":"3301","close":"3347.42","volume":"4419580.61","vol_ccy":"441958.061","vol_ccy_quote":"1471657420.84519","confirm":1},{"ts":1768402800000,"open":"3347.42","high":"3362.38","low":"3326.01","close":"3344.1","volume":"3230725.02","vol_ccy":"323072.502","vol_ccy_quote":"1080493922.28972","confirm":1},{"ts":1768406400000,"open":"3344.1","high":"3403.44","low":"3343.77","close":"3368.78","volume":"4874409.86","vol_ccy":"487440.986","vol_ccy_quote":"1644936236.70072","confirm":1},{"ts":1768410000000,"open":"3368.78","high":"3379.99","low":"3336.26","close":"3340.49","volume":"2578741.16","vol_ccy":"257874.116","vol_ccy_quote":"865149510.27022","confirm":1},{"ts":1768413600000,"open":"3340.48","high":"3352.8","low":"3313.57","close":"3337.49","volume":"2115917.54","vol_ccy":"211591.754","vol_ccy_quote":"704859195.92221","confirm":1},{"ts":1768417200000,"open":"3337.49","high":"3400","low":"3330.58","close":"3366.3","volume":"2454119.51","vol_ccy":"245411.951","vol_ccy_quote":"826140974.05011","confirm":1},{"ts":1768420800000,"open":"3366.3","high":"3394.25","low":"3360.45","close":"3381.8","volume":"1193519.46","vol_ccy":"119351.946","vol_ccy_quote":"402836840.17149","confirm":1},{"ts":1768424400000,"open":"3381.81","high":"3381.81","low":"3355.32","close":"3371.11","volume":"688017.82","vol_ccy":"68801.782","vol_ccy_quote":"231733561.27214","confirm":1},{"ts":1768428000000,"open":"3371.12","high":"3373.08","low":"3344.41","close":"3347.31","volume":"677955.16","vol_ccy":"67795.516","vol_ccy_quote":"227595786.51148","confirm":1},{"ts":1768431600000,"open":"3347.31","high":"3367.99","low":"3347.06","close":"3352.97","volume":"539564.93","vol_ccy":"53956.493","vol_ccy_quote":"181046284.36412","confirm":1},{"ts":1768435200000,"open":"3352.96","high":"3353.87","low":"3323.68","close":"3330.16","volume":"929552.48","vol_ccy":"92955.248","vol_ccy_quote":"310102641.06463","confirm":1},{"ts":1768438800000,"open":"3330.17","high":"3342.04","low":"3315.68","close":"3323.45","volume":"938139.72","vol_ccy":"93813.972","vol_ccy_quote":"312205480.24565","confirm":1},{"ts":1768442400000,"open":"3323.45","high":"3331.48","low":"3303.3","close":"3312.99","volume":"1016481.7","vol_ccy":"101648.17","vol_ccy_quote":"337037522.47374","confirm":1},{"ts":1768446000000,"open":"3312.99","high":"3320.56","low":"3272.37","close":"3284.85","volume":"2405276.69","vol_ccy":"240527.669","vol_ccy_quote":"791800532.37047","confirm":1},{"ts":1768449600000,"open":"3284.86","high":"3307.29","low":"3283","close":"3303.74","volume":"1163755.68","vol_ccy":"116375.568","vol_ccy_quote":"383801442.56032","confirm":1},{"ts":1768453200000,"open":"3303.73","high":"3314.13","low":"3300.48","close":"3309.61","volume":"734572.74","vol_ccy":"73457.274","vol_ccy_quote":"243044820.36701","confirm":1},{"ts":1768456800000,"open":"3309.6","high":"3322.49","low":"3308.39","close":"3314.25","volume":"784389.61","vol_ccy":"78438.961","vol_ccy_quote":"260107752.6834","confirm":1},{"ts":1768460400000,"open":"3314.26","high":"3333.93","low":"3312.78","close":"3328.34","volume":"861135.01","vol_ccy":"86113.501","vol_ccy_quote":"286334066.1895","confirm":1},{"ts":1768464000000,"open":"3328.33","high":"3337.49","low":"3317.64","close":"3334.47","volume":"914354.63","vol_ccy":"91435.463","vol_ccy_quote":"304285786.02717","confirm":1},{"ts":1768467600000,"open":"3334.48","high":"3374.41","low":"3328.22","close":"3365.3","volume":"2782128.16","vol_ccy":"278212.816","vol_ccy_quote":"933889561.76407","confirm":1},{"ts":1768471200000,"open":"3365.3","high":"3378.84","low":"3356.57","close":"3362.79","volume":"1123491.26","vol_ccy":"112349.126","vol_ccy_quote":"378164539.18416","confirm":1},{"ts":1768474800000,"open":"3362.79","high":"3364.99","low":"3345","close":"3348.21","volume":"1184387.03","vol_ccy":"118438.703","vol_ccy_quote":"397253885.31396","confirm":1},{"ts":1768478400000,"open":"3348.2","high":"3370.26","low":"3342.25","close":"3367.6","volume":"1156431.69","vol_ccy":"115643.169","vol_ccy_quote":"388061382.54955","confirm":1},{"ts":1768482000000,"open":"3367.6","high":"3383.22","low":"3355.31","close":"3369.46","volume":"1419219.63","vol_ccy":"141921.963","vol_ccy_quote":"478253115.51607","confirm":1},{"ts":1768485600000,"open":"3369.46","high":"3381.75","low":"3320.58","close":"3340.49","volume":"3434973.24","vol_ccy":"343497.324","vol_ccy_quote":"1150343736.23371","confirm":1},{"ts":1768489200000,"open":"3340.48","high":"3357.28","low":"3285","close":"3329.86","volume":"4113942.63","vol_ccy":"411394.263","vol_ccy_quote":"1364346721.23407","confirm":1},{"ts":1768492800000,"open":"3329.86","high":"3334.46","low":"3308.33","close":"3329.01","volume":"1915880.46","vol_ccy":"191588.046","vol_ccy_quote":"636250513.08046","confirm":1},{"ts":1768496400000,"open":"3329","high":"3336.45","low":"3295.6","close":"3299.69","volume":"1613270.94","vol_ccy":"161327.094","vol_ccy_quote":"535307130.2875","confirm":1},{"ts":1768500000000,"open":"3299.68","high":"3306.71","low":"3272.46","close":"3287.5","volume":"2007697.62","vol_ccy":"200769.762","vol_ccy_quote":"660334852.58363","confirm":1},{"ts":1768503600000,"open":"3287.49","high":"3301.59","low":"3275.52","close":"3294.27","volume":"979326.54","vol_ccy":"97932.654","vol_ccy_quote":"322144904.90262","confirm":1},{"ts":1768507200000,"open":"3294.26","high":"3306.67","low":"3275.22","close":"3286.99","volume":"950661.11","vol_ccy":"95066.111","vol_ccy_quote":"312834998.48734","confirm":1},{"ts":1768510800000,"open":"3287","high":"3304.8","low":"3282.7","close":"3298.4","volume":"400579.31","vol_ccy":"40057.931","vol_ccy_quote":"132033079.95681","confirm":1},{"ts":1768514400000,"open":"3298.39","high":"3318.7","low":"3295","close":"3307.79","volume":"577337.52","vol_ccy":"57733.752","vol_ccy_quote":"190938710.95334","confirm":1},{"ts":1768518000000,"open":"3307.78","high":"3323.15","low":"3301.02","close":"3317.38","volume":"518834.41","vol_ccy":"51883.441","vol_ccy_quote":"171875995.72624","confirm":1},{"ts":1768521600000,"open":"3317.38","high":"3326","low":"3314.6","close":"3315.81","volume":"534056.37","vol_ccy":"53405.637","vol_ccy_quote":"177360752.7621","confirm":1},{"ts":1768525200000,"open":"3315.82","high":"3321.43","low":"3300.03","close":"3312.29","volume":"793017.63","vol_ccy":"79301.763","vol_ccy_quote":"262452707.0552","confirm":1},{"ts":1768528800000,"open":"3312.29","high":"3312.3","low":"3290.02","close":"3302.22","volume":"1023286.42","vol_ccy":"102328.642","vol_ccy_quote":"337657339.17471","confirm":1},{"ts":1768532400000,"open":"3302.23","high":"3306.87","low":"3293.7","close":"3293.71","volume":"342636.81","vol_ccy":"34263.681","vol_ccy_quote":"113072211.36468","confirm":1},{"ts":1768536000000,"open":"3293.71","high":"3303.79","low":"3276","close":"3286.89","volume":"1386730.87","vol_ccy":"138673.087","vol_ccy_quote":"455672509.98977","confirm":1},{"ts":1768539600000,"open":"3286.9","high":"3314.77","low":"3283.27","close":"3307.52","volume":"1258690.95","vol_ccy":"125869.095","vol_ccy_quote":"415365833.24101","confirm":1},{"ts":1768543200000,"open":"3307.53","high":"3316.29","low":"3301","close":"3312.67","volume":"617238.66","vol_ccy":"61723.866","vol_ccy_quote":"204246144.12179","confirm":1},{"ts":1768546800000,"open":"3312.67","high":"3314.5","low":"3299.67","close":"3308.06","volume":"560580.53","vol_ccy":"56058.053","vol_ccy_quote":"185376077.63329","confirm":1},{"ts":1768550400000,"open":"3308.06","high":"3319.31","low":"3307.01","close":"3312.28","volume":"738487.57","vol_ccy":"73848.757","vol_ccy_quote":"244762912.88408","confirm":1},{"ts":1768554000000,"open":"3312.27","high":"3315.38","low":"3305","close":"3306.11","volume":"339040.85","vol_ccy":"33904.085","vol_ccy_quote":"112200505.5132","confirm":1},{"ts":1768557600000,"open":"3306.11","high":"3307.69","low":"3292.82","close":"3296.49","volume":"738191.9","vol_ccy":"73819.19","vol_ccy_quote":"243575805.10266","confirm":1},{"ts":1768561200000,"open":"3296.5","high":"3305.95","low":"3292.25","close":"3300.78","volume":"496192.64","vol_ccy":"49619.264","vol_ccy_quote":"163692712.17876","confirm":1},{"ts":1768564800000,"open":"3300.77","high":"3313.6","low":"3299.06","close":"3307.52","volume":"658937.63","vol_ccy":"65893.763","vol_ccy_quote":"217963095.95243","confirm":1},{"ts":1768568400000,"open":"3307.53","high":"3309.4","low":"3293.81","close":"3306.03","volume":"657557.05","vol_ccy":"65755.705","vol_ccy_quote":"217194911.09192","confirm":1},{"ts":1768572000000,"open":"3306.04","high":"3317.4","low":"3288.08","close":"3293","volume":"1507447.37","vol_ccy":"150744.737","vol_ccy_quote":"497588496.65828","confirm":1},{"ts":1768575600000,"open":"3292.99","high":"3310.3","low":"3252","close":"3263.63","volume":"4819122.73","vol_ccy":"481912.273","vol_ccy_quote":"1578888805.12437","confirm":1},{"ts":1768579200000,"open":"3263.62","high":"3287.99","low":"3258","close":"3277.8","volume":"2157734.03","vol_ccy":"215773.403","vol_ccy_quote":"706345991.30607","confirm":1},{"ts":1768582800000,"open":"3277.85","high":"3285.35","low":"3264.45","close":"3283.04","volume":"778448.57","vol_ccy":"77844.857","vol_ccy_quote":"254982432.20116","confirm":1},{"ts":1768586400000,"open":"3283.03","high":"3287.69","low":"3276.01","close":"3277.27","volume":"396390.38","vol_ccy":"39639.038","vol_ccy_quote":"130087660.01979","confirm":1},{"ts":1768590000000,"open":"3277.26","high":"3277.8","low":"3267.11","close":"3275.32","volume":"409411.82","vol_ccy":"40941.182","vol_ccy_quote":"133987593.12504","confirm":1},{"ts":1768593600000,"open":"3275.33","high":"3292.64","low":"3262.04","close":"3291.44","volume":"823462.18","vol_ccy":"82346.218","vol_ccy_quote":"269982986.99251","confirm":1},{"ts":1768597200000,"open":"3291.45","high":"3297.49","low":"3286.5","close":"3292.52","volume":"473947.27","vol_ccy":"47394.727","vol_ccy_quote":"156077730.84547","confirm":1},{"ts":1768600800000,"open":"3292.52","high":"3294.51","low":"3280.6","close":"3292.72","volume":"354738.99","vol_ccy":"35473.899","vol_ccy_quote":"116613557.08526","confirm":1},{"ts":1768604400000,"open":"3292.72","high":"3298.72","low":"3290.81","close":"3294.7","volume":"327310.36","vol_ccy":"32731.036","vol_ccy_quote":"107852083.46671","confirm":1},{"ts":1768608000000,"open":"3294.69","high":"3295.97","low":"3288.61","close":"3291.29","volume":"223912.13","vol_ccy":"22391.213","vol_ccy_quote":"73697344.73671","confirm":1},{"ts":1768611600000,"open":"3291.29","high":"3294.41","low":"3286.14","close":"3289.15","volume":"305950.06","vol_ccy":"30595.006","vol_ccy_quote":"100663028.32278","confirm":1},{"ts":1768615200000,"open":"3289.14","high":"3291.53","low":"3282","close":"3291.21","volume":"352475.84","vol_ccy":"35247.584","vol_ccy_quote":"115830459.44762","confirm":1},{"ts":1768618800000,"open":"3291.2","high":"3291.81","low":"3286","close":"3287.77","volume":"223858.38","vol_ccy":"22385.838","vol_ccy_quote":"73634539.91962","confirm":1},{"ts":1768622400000,"open":"3287.78","high":"3291","low":"3284.94","close":"3290.4","volume":"202097.44","vol_ccy":"20209.744","vol_ccy_quote":"66437677.94267","confirm":1},{"ts":1768626000000,"open":"3290.4","high":"3292.6","low":"3288","close":"3290.01","volume":"173838.09","vol_ccy":"17383.809","vol_ccy_quote":"57200697.14866","confirm":1},{"ts":1768629600000,"open":"3290","high":"3292.49","low":"3285.26","close":"3289.92","volume":"171241.01","vol_ccy":"17124.101","vol_ccy_quote":"56314058.60705","confirm":1},{"ts":1768633200000,"open":"3289.91","high":"3290.9","low":"3286","close":"3289.7","volume":"212876.8","vol_ccy":"21287.68","vol_ccy_quote":"70014550.732","confirm":1},{"ts":1768636800000,"open":"3289.7","high":"3295","low":"3287.36","close":"3294.78","volume":"379605.35","vol_ccy":"37960.535","vol_ccy_quote":"124989753.7892","confirm":1},{"ts":1768640400000,"open":"3294.78","high":"3302.87","low":"3291.7","close":"3297.22","volume":"524974.79","vol_ccy":"52497.479","vol_ccy_quote":"173138527.66735","confirm":1},{"ts":1768644000000,"open":"3297.23","high":"3299.16","low":"3293.6","close":"3294.89","volume":"276286.56","vol_ccy":"27628.656","vol_ccy_quote":"91069979.52637","confirm":1},{"ts":1768647600000,"open":"3294.89","high":"3303.83","low":"3290.24","close":"3300.85","volume":"456570.14","vol_ccy":"45657.014","vol_ccy_quote":"150628160.27865","confirm":1},{"ts":1768651200000,"open":"3300.85","high":"3304.99","low":"3298.25","close":"3300.8","volume":"276578.88","vol_ccy":"27657.888","vol_ccy_quote":"91289833.61487","confirm":1},{"ts":1768654800000,"open":"3300.8","high":"3302.9","low":"3297.75","close":"3302.04","volume":"204919.77","vol_ccy":"20491.977","vol_ccy_quote":"67635525.26964","confirm":1},{"ts":1768658400000,"open":"3302.05","high":"3310.59","low":"3299.75","close":"3308.71","volume":"721633.79","vol_ccy":"72163.379","vol_ccy_quote":"238571354.03284","confirm":1},{"ts":1768662000000,"open":"3308.71","high":"3329.3","low":"3306.12","close":"3328.01","volume":"2114398.03","vol_ccy":"211439.803","vol_ccy_quote":"701934932.72405","confirm":1},{"ts":1768665600000,"open":"3328","high":"3328.95","low":"3310.25","close":"3317.73","volume":"1089591.41","vol_ccy":"108959.141","vol_ccy_quote":"361475018.48546","confirm":1},{"ts":1768669200000,"open":"3317.74","high":"3327.49","low":"3315.97","close":"3317.5","volume":"420796.37","vol_ccy":"42079.637","vol_ccy_quote":"139734960.86819","confirm":1},{"ts":1768672800000,"open":"3317.51","high":"3319.15","low":"3311.2","close":"3316.11","volume":"485894.85","vol_ccy":"48589.485","vol_ccy_quote":"161073881.45302","confirm":1},{"ts":1768676400000,"open":"3316.1","high":"3319.97","low":"3312","close":"3315.02","volume":"182472.21","vol_ccy":"18247.221","vol_ccy_quote":"60499268.82179","confirm":1},{"ts":1768680000000,"open":"3315.02","high":"3318.7","low":"3313.64","close":"3315.9","volume":"73962.13","vol_ccy":"7396.213","vol_ccy_quote":"24523405.67123","confirm":1},{"ts":1768683600000,"open":"3315.89","high":"3316.13","low":"3305.01","close":"3311.42","volume":"306690.67","vol_ccy":"30669.067","vol_ccy_quote":"101518015.97973","confirm":1},{"ts":1768687200000,"open":"3311.41","high":"3311.42","low":"3293.1","close":"3300.65","volume":"550378.9","vol_ccy":"55037.89","vol_ccy_quote":"181771582.20331","confirm":1},{"ts":1768690800000,"open":"3300.66","high":"3309.1","low":"3299.73","close":"3308.82","volume":"310810.71","vol_ccy":"31081.071","vol_ccy_quote":"102733602.10378","confirm":1},{"ts":1768694400000,"open":"3308.81","high":"3313","low":"3301.29","close":"3303.34","volume":"323755.48","vol_ccy":"32375.548","vol_ccy_quote":"107087365.78715","confirm":1},{"ts":1768698000000,"open":"3303.34","high":"3305.67","low":"3295","close":"3300.11","volume":"478487.1","vol_ccy":"47848.71","vol_ccy_quote":"157908945.30117","confirm":1},{"ts":1768701600000,"open":"3300.11","high":"3304.89","low":"3295.25","close":"3302.2","volume":"342335.08","vol_ccy":"34233.508","vol_ccy_quote":"112962860.896","confirm":1},{"ts":1768705200000,"open":"3302.2","high":"3318.88","low":"3301.84","close":"3314.7","volume":"548268.16","vol_ccy":"54826.816","vol_ccy_quote":"181537268.02324","confirm":1},{"ts":1768708800000,"open":"3314.69","high":"3316.14","low":"3308.32","close":"3310.6","volume":"271420.01","vol_ccy":"27142.001","vol_ccy_quote":"89903446.87871","confirm":1},{"ts":1768712400000,"open":"3310.61","high":"3316.74","low":"3309.22","close":"3314.48","volume":"219524.9","vol_ccy":"21952.49","vol_ccy_quote":"72730211.00858","confirm":1},{"ts":1768716000000,"open":"3314.49","high":"3316.31","low":"3310.06","close":"3314.2","volume":"165899.49","vol_ccy":"16589.949","vol_ccy_quote":"54968065.54469","confirm":1},{"ts":1768719600000,"open":"3314.2","high":"3314.28","low":"3304.44","close":"3305.63","volume":"329429.01","vol_ccy":"32942.901","vol_ccy_quote":"108952238.84644","confirm":1},{"ts":1768723200000,"open":"3305.64","high":"3315.43","low":"3301.62","close":"3313.3","volume":"404086.56","vol_ccy":"40408.656","vol_ccy_quote":"133722103.88331","confirm":1},{"ts":1768726800000,"open":"3313.29","high":"3323.76","low":"3312.2","close":"3321.26","volume":"621325.73","vol_ccy":"62132.573","vol_ccy_quote":"206238588.27403","confirm":1},{"ts":1768730400000,"open":"3321.27","high":"3324.58","low":"3316.53","close":"3323.67","volume":"341580.69","vol_ccy":"34158.069","vol_ccy_quote":"113427872.65008","confirm":1},{"ts":1768734000000,"open":"3323.67","high":"3323.67","low":"3317.02","close":"3320.62","volume":"204630.57","vol_ccy":"20463.057","vol_ccy_quote":"67924625.20338","confirm":1},{"ts":1768737600000,"open":"3320.62","high":"3325.5","low":"3316.62","close":"3320.59","volume":"281088.97","vol_ccy":"28108.897","vol_ccy_quote":"93368996.59576","confirm":1},{"ts":1768741200000,"open":"3320.59","high":"3329.99","low":"3312.5","close":"3324.83","volume":"805651.06","vol_ccy":"80565.106","vol_ccy_quote":"267565570.52146","confirm":1},{"ts":1768744800000,"open":"3324.84","high":"3346.99","low":"3321.2","close":"3323.51","volume":"1762404.71","vol_ccy":"176240.471","vol_ccy_quote":"587734594.62851","confirm":1},{"ts":1768748400000,"open":"3323.52","high":"3334.55","low":"3317.01","close":"3332.34","volume":"574193.07","vol_ccy":"57419.307","vol_ccy_quote":"191055858.21483","confirm":1},{"ts":1768752000000,"open":"3332.33","high":"3337","low":"3328.19","close":"3332.19","volume":"399620.89","vol_ccy":"39962.089","vol_ccy_quote":"133191849.52923","confirm":1},{"ts":1768755600000,"open":"3332.19","high":"3345","low":"3330.81","close":"3343.4","volume":"444529.73","vol_ccy":"44452.973","vol_ccy_quote":"148327282.31739","confirm":1},{"ts":1768759200000,"open":"3343.4","high":"3368.8","low":"3335.38","close":"3361.03","volume":"1791010.31","vol_ccy":"179101.031","vol_ccy_quote":"601165903.5383","confirm":1},{"ts":1768762800000,"open":"3361.04","high":"3365.35","low":"3342.96","close":"3345.82","volume":"655379.88","vol_ccy":"65537.988","vol_ccy_quote":"219716354.25701","confirm":1},{"ts":1768766400000,"open":"3345.82","high":"3351.95","low":"3335.25","close":"3340.03","volume":"466659.2","vol_ccy":"46665.92","vol_ccy_quote":"156002186.03995","confirm":1},{"ts":1768770000000,"open":"3340.03","high":"3344.99","low":"3335.4","close":"3340.42","volume":"294921.04","vol_ccy":"29492.104","vol_ccy_quote":"98504687.76392","confirm":1},{"ts":1768773600000,"open":"3340.42","high":"3355.85","low":"3338.81","close":"3349.66","volume":"330450.7","vol_ccy":"33045.07","vol_ccy_quote":"110659261.05433","confirm":1},{"ts":1768777200000,"open":"3349.66","high":"3349.66","low":"3277.18","close":"3282.91","volume":"3358990.11","vol_ccy":"335899.011","vol_ccy_quote":"1110605551.84529","confirm":1},{"ts":1768780800000,"open":"3282.91","high":"3283.45","low":"3172","close":"3210.77","volume":"9617039.31","vol_ccy":"961703.931","vol_ccy_quote":"3097944162.5485","confirm":1},{"ts":1768784400000,"open":"3210.74","high":"3220","low":"3192.35","close":"3205.15","volume":"1572418.97","vol_ccy":"157241.897","vol_ccy_quote":"504291170.11524","confirm":1},{"ts":1768788000000,"open":"3205.15","high":"3215","low":"3192.2","close":"3202.87","volume":"964757.04","vol_ccy":"96475.704","vol_ccy_quote":"309298556.36685","confirm":1},{"ts":1768791600000,"open":"3202.87","high":"3211.57","low":"3193","close":"3210.35","volume":"664264","vol_ccy":"66426.4","vol_ccy_quote":"212850438.01094","confirm":1},{"ts":1768795200000,"open":"3210.35","high":"3216","low":"3203.31","close":"3210.95","volume":"595852.34","vol_ccy":"59585.234","vol_ccy_quote":"191272232.25717","confirm":1},{"ts":1768798800000,"open":"3210.95","high":"3213.77","low":"3194.51","close":"3200.42","volume":"1213686.41","vol_ccy":"121368.641","vol_ccy_quote":"388631161.13819","confirm":1},{"ts":1768802400000,"open":"3200.42","high":"3202.78","low":"3186","close":"3194.3","volume":"902465.82","vol_ccy":"90246.582","vol_ccy_quote":"288165867.29088","confirm":1},{"ts":1768806000000,"open":"3194.3","high":"3208","low":"3194.14","close":"3205.31","volume":"548812.83","vol_ccy":"54881.283","vol_ccy_quote":"175678426.69624","confirm":1},{"ts":1768809600000,"open":"3205.31","high":"3220.39","low":"3195","close":"3211.96","volume":"1150396.67","vol_ccy":"115039.667","vol_ccy_quote":"369352904.42629","confirm":1},{"ts":1768813200000,"open":"3211.97","high":"3212.8","low":"3203.4","close":"3207.44","volume":"516377.44","vol_ccy":"51637.744","vol_ccy_quote":"165656347.41487","confirm":1},{"ts":1768816800000,"open":"3207.44","high":"3214.74","low":"3203.68","close":"3213.75","volume":"410623.53","vol_ccy":"41062.353","vol_ccy_quote":"131804360.74667","confirm":1},{"ts":1768820400000,"open":"3213.76","high":"3229","low":"3211.48","close":"3221.49","volume":"1091814.94","vol_ccy":"109181.494","vol_ccy_quote":"351752825.20411","confirm":1},{"ts":1768824000000,"open":"3221.5","high":"3234","low":"3217.16","close":"3223.28","volume":"916159.69","vol_ccy":"91615.969","vol_ccy_quote":"295520763.72327","confirm":1},{"ts":1768827600000,"open":"3223.29","high":"3223.29","low":"3210.73","close":"3216.65","volume":"875114.74","vol_ccy":"87511.474","vol_ccy_quote":"281490894.25907","confirm":1},{"ts":1768831200000,"open":"3216.65","high":"3217.73","low":"3200","close":"3211.33","volume":"933171.95","vol_ccy":"93317.195","vol_ccy_quote":"299430888.25448","confirm":1},{"ts":1768834800000,"open":"3211.34","high":"3219","low":"3208.41","close":"3214.19","volume":"486963.41","vol_ccy":"48696.341","vol_ccy_quote":"156516266.22779","confirm":1},{"ts":1768838400000,"open":"3214.19","high":"3225.93","low":"3210.67","close":"3221.39","volume":"608422.35","vol_ccy":"60842.235","vol_ccy_quote":"195806309.67478","confirm":1},{"ts":1768842000000,"open":"3221.39","high":"3224.69","low":"3215","close":"3217.89","volume":"397696.61","vol_ccy":"39769.661","vol_ccy_quote":"128026702.49902","confirm":1},{"ts":1768845600000,"open":"3217.89","high":"3219","low":"3205.4","close":"3212.64","volume":"497710.45","vol_ccy":"49771.045","vol_ccy_quote":"159818949.3451","confirm":1},{"ts":1768849200000,"open":"3212.64","high":"3222.78","low":"3212.63","close":"3217.88","volume":"242849.61","vol_ccy":"24284.961","vol_ccy_quote":"78145464.29434","confirm":1},{"ts":1768852800000,"open":"3217.88","high":"3224.03","low":"3211","close":"3212.3","volume":"337693.54","vol_ccy":"33769.354","vol_ccy_quote":"108659947.00489","confirm":1},{"ts":1768856400000,"open":"3212.31","high":"3219.8","low":"3208.46","close":"3211.17","volume":"180314.61","vol_ccy":"18031.461","vol_ccy_quote":"57954294.95744","confirm":1},{"ts":1768860000000,"open":"3211.17","high":"3213.13","low":"3184.2","close":"3187.17","volume":"1114988.05","vol_ccy":"111498.805","vol_ccy_quote":"356593967.08603","confirm":1},{"ts":1768863600000,"open":"3187.17","high":"3196.48","low":"3164.36","close":"3188.01","volume":"2074658.55","vol_ccy":"207465.855","vol_ccy_quote":"659540505.80732","confirm":1},{"ts":1768867200000,"open":"3188","high":"3199.86","low":"3175.3","close":"3182.54","volume":"964996.65","vol_ccy":"96499.665","vol_ccy_quote":"307420003.03623","confirm":1},{"ts":1768870800000,"open":"3182.54","high":"3198","low":"3174.01","close":"3191.95","volume":"1020341.26","vol_ccy":"102034.126","vol_ccy_quote":"325279025.00351","confirm":1},{"ts":1768874400000,"open":"3191.95","high":"3199.62","low":"3177","close":"3191.35","volume":"1085271.66","vol_ccy":"108527.166","vol_ccy_quote":"346033034.84581","confirm":1},{"ts":1768878000000,"open":"3191.35","high":"3193.59","low":"3182.16","close":"3187.41","volume":"559395.85","vol_ccy":"55939.585","vol_ccy_quote":"178265925.16265","confirm":1},{"ts":1768881600000,"open":"3187.41","high":"3188","low":"3166.66","close":"3172","volume":"1055224.55","vol_ccy":"105522.455","vol_ccy_quote":"335270034.51558","confirm":1},{"ts":1768885200000,"open":"3171.99","high":"3174.06","low":"3151","close":"3170.01","volume":"2639894.22","vol_ccy":"263989.422","vol_ccy_quote":"834877296.65248","confirm":1},{"ts":1768888800000,"open":"3170.01","high":"3170.96","low":"3107.32","close":"3115.7","volume":"4852698.52","vol_ccy":"485269.852","vol_ccy_quote":"1519340543.50292","confirm":1},{"ts":1768892400000,"open":"3115.7","high":"3129.79","low":"3110.43","close":"3121.56","volume":"1429152.86","vol_ccy":"142915.286","vol_ccy_quote":"446053468.77729","confirm":1},{"ts":1768896000000,"open":"3121.57","high":"3122.26","low":"3082.33","close":"3105.06","volume":"3598587.78","vol_ccy":"359858.778","vol_ccy_quote":"1115392796.145","confirm":1},{"ts":1768899600000,"open":"3105.05","high":"3106.92","low":"3085.9","close":"3093.15","volume":"879695.53","vol_ccy":"87969.553","vol_ccy_quote":"272270930.24815","confirm":1},{"ts":1768903200000,"open":"3093.15","high":"3107.43","low":"3090","close":"3101.35","volume":"879710.76","vol_ccy":"87971.076","vol_ccy_quote":"272749848.63733","confirm":1},{"ts":1768906800000,"open":"3101.35","high":"3111.67","low":"3101.35","close":"3107.75","volume":"659050.33","vol_ccy":"65905.033","vol_ccy_quote":"204777545.60105","confirm":1},{"ts":1768910400000,"open":"3107.75","high":"3113.48","low":"3100.76","close":"3109.51","volume":"695057.38","vol_ccy":"69505.738","vol_ccy_quote":"215920951.0319","confirm":1},{"ts":1768914000000,"open":"3109.5","high":"3111.84","low":"3072.29","close":"3077.75","volume":"2297618.07","vol_ccy":"229761.807","vol_ccy_quote":"709245907.93143","confirm":1},{"ts":1768917600000,"open":"3077.75","high":"3088","low":"3032.18","close":"3045.95","volume":"6488638.69","vol_ccy":"648863.869","vol_ccy_quote":"1984781535.76145","confirm":1},{"ts":1768921200000,"open":"3045.94","high":"3048.66","low":"2993.03","close":"3030.62","volume":"6038525.62","vol_ccy":"603852.562","vol_ccy_quote":"1822856867.27935","confirm":1},{"ts":1768924800000,"open":"3030.62","high":"3041.76","low":"2996.28","close":"3007.46","volume":"2117432.26","vol_ccy":"211743.226","vol_ccy_quote":"638942712.28836","confirm":1},{"ts":1768928400000,"open":"3007.46","high":"3021.9","low":"2981.78","close":"2998.15","volume":"2418922.83","vol_ccy":"241892.283","vol_ccy_quote":"725004840.26066","confirm":1},{"ts":1768932000000,"open":"2998.15","high":"3007.56","low":"2986.04","close":"2990.5","volume":"1015661.74","vol_ccy":"101566.174","vol_ccy_quote":"304408978.55303","confirm":1},{"ts":1768935600000,"open":"2990.51","high":"3002","low":"2977.45","close":"2994.9","volume":"893848.7","vol_ccy":"89384.87","vol_ccy_quote":"267195526.65406","confirm":1},{"ts":1768939200000,"open":"2994.91","high":"3006.12","low":"2984.48","close":"3005.75","volume":"902416.91","vol_ccy":"90241.691","vol_ccy_quote":"270556279.91938","confirm":1},{"ts":1768942800000,"open":"3005.76","high":"3006.14","low":"2988.24","close":"2992.19","volume":"408216.05","vol_ccy":"40821.605","vol_ccy_quote":"122329632.81927","confirm":1},{"ts":1768946400000,"open":"2992.18","high":"2997.7","low":"2891","close":"2949.97","volume":"3178049.16","vol_ccy":"317804.916","vol_ccy_quote":"935689158.22477","confirm":1},{"ts":1768950000000,"open":"2949.97","high":"2951.17","low":"2927","close":"2938.28","volume":"1348762.57","vol_ccy":"134876.257","vol_ccy_quote":"396477403.19431","confirm":1},{"ts":1768953600000,"open":"2938.29","high":"2968.35","low":"2919.59","close":"2958.44","volume":"1568573.34","vol_ccy":"156857.334","vol_ccy_quote":"461908399.0702","confirm":1},{"ts":1768957200000,"open":"2958.44","high":"2973.78","low":"2953.59","close":"2963.41","volume":"880509.07","vol_ccy":"88050.907","vol_ccy_quote":"261054751.57256","confirm":1},{"ts":1768960800000,"open":"2963.41","high":"2973.81","low":"2956.11","close":"2960.09","volume":"618261.91","vol_ccy":"61826.191","vol_ccy_quote":"183318992.74383","confirm":1},{"ts":1768964400000,"open":"2960.08","high":"2983.47","low":"2959.13","close":"2980.34","volume":"854264.64","vol_ccy":"85426.464","vol_ccy_quote":"254170483.13865","confirm":1},{"ts":1768968000000,"open":"2980.34","high":"2984.46","low":"2973.2","close":"2977.66","volume":"547710.74","vol_ccy":"54771.074","vol_ccy_quote":"163209180.13221","confirm":1},{"ts":1768971600000,"open":"2977.65","high":"3000.77","low":"2976.08","close":"2991","volume":"1308467.57","vol_ccy":"130846.757","vol_ccy_quote":"391246402.43219","confirm":1},{"ts":1768975200000,"open":"2990.99","high":"2992","low":"2973.34","close":"2978.56","volume":"918679.16","vol_ccy":"91867.916","vol_ccy_quote":"273996970.21967","confirm":1},{"ts":1768978800000,"open":"2978.56","high":"2984","low":"2964.14","close":"2968.65","volume":"867241.75","vol_ccy":"86724.175","vol_ccy_quote":"257731731.27133","confirm":1},{"ts":1768982400000,"open":"2968.64","high":"2973.02","low":"2953.53","close":"2963.75","volume":"932207.36","vol_ccy":"93220.736","vol_ccy_quote":"276142951.04867","confirm":1},{"ts":1768986000000,"open":"2963.75","high":"2973.69","low":"2947.5","close":"2952.42","volume":"861125.37","vol_ccy":"86112.537","vol_ccy_quote":"255119147.91304","confirm":1},{"ts":1768989600000,"open":"2952.41","high":"2969.02","low":"2950.04","close":"2962.11","volume":"575828.87","vol_ccy":"57582.887","vol_ccy_quote":"170466396.42219","confirm":1},{"ts":1768993200000,"open":"2962.11","high":"2970.33","low":"2935","close":"2942.19","volume":"1202738.7","vol_ccy":"120273.87","vol_ccy_quote":"354899342.61594","confirm":1},{"ts":1768996800000,"open":"2942.18","high":"2945.41","low":"2901.3","close":"2930.26","volume":"3937703.75","vol_ccy":"393770.375","vol_ccy_quote":"1149533790.63752","confirm":1},{"ts":1769000400000,"open":"2930.25","high":"2944.38","low":"2918.35","close":"2926.76","volume":"1925647.35","vol_ccy":"192564.735","vol_ccy_quote":"564741964.13612","confirm":1},{"ts":1769004000000,"open":"2926.76","high":"2994.44","low":"2923.31","close":"2979.46","volume":"5187805.48","vol_ccy":"518780.548","vol_ccy_quote":"1540544001.65349","confirm":1},{"ts":1769007600000,"open":"2979.46","high":"3026.61","low":"2973.1","close":"3000.96","volume":"4468605.05","vol_ccy":"446860.505","vol_ccy_quote":"1339941224.4989","confirm":1},{"ts":1769011200000,"open":"3000.97","high":"3004","low":"2884","close":"2889.9","volume":"6586863.86","vol_ccy":"658686.386","vol_ccy_quote":"1930131699.14216","confirm":1},{"ts":1769014800000,"open":"2889.9","high":"2912.57","low":"2863.7","close":"2901.97","volume":"4494607.23","vol_ccy":"449460.723","vol_ccy_quote":"1298390558.55258","confirm":1},{"ts":1769018400000,"open":"2901.96","high":"2932.5","low":"2886","close":"2925.61","volume":"1893264.51","vol_ccy":"189326.451","vol_ccy_quote":"550944054.34559","confirm":1},{"ts":1769022000000,"open":"2925.62","high":"3068.34","low":"2914.85","close":"3053.99","volume":"6046741.17","vol_ccy":"604674.117","vol_ccy_quote":"1818155996.23687","confirm":1},{"ts":1769025600000,"open":"3054","high":"3056.47","low":"3001.59","close":"3030.45","volume":"2973847.88","vol_ccy":"297384.788","vol_ccy_quote":"899226037.11456","confirm":1},{"ts":1769029200000,"open":"3030.44","high":"3043","low":"3019.6","close":"3030.01","volume":"919491.9","vol_ccy":"91949.19","vol_ccy_quote":"278786819.703","confirm":1},{"ts":1769032800000,"open":"3030","high":"3044","low":"3007","close":"3008.47","volume":"779027.2","vol_ccy":"77902.72","vol_ccy_quote":"235417067.30731","confirm":1},{"ts":1769036400000,"open":"3008.47","high":"3024.35","low":"2970.35","close":"2980.51","volume":"1640442.52","vol_ccy":"164044.252","vol_ccy_quote":"491145529.68526","confirm":1},{"ts":1769040000000,"open":"2980.51","high":"3009.93","low":"2978.7","close":"3003.99","volume":"1252442.39","vol_ccy":"125244.239","vol_ccy_quote":"375260996.21296","confirm":1},{"ts":1769043600000,"open":"3003.99","high":"3034.25","low":"3001","close":"3026.77","volume":"1132678.17","vol_ccy":"113267.817","vol_ccy_quote":"342024314.1897","confirm":1},{"ts":1769047200000,"open":"3026.77","high":"3036.88","low":"3013.33","close":"3016.29","volume":"963728.15","vol_ccy":"96372.815","vol_ccy_quote":"291641262.01036","confirm":1},{"ts":1769050800000,"open":"3016.29","high":"3029.57","low":"2997.45","close":"3011.98","volume":"990283.42","vol_ccy":"99028.342","vol_ccy_quote":"298386035.21942","confirm":1},{"ts":1769054400000,"open":"3011.97","high":"3024.14","low":"3009.72","close":"3021.73","volume":"519024.72","vol_ccy":"51902.472","vol_ccy_quote":"156629593.80513","confirm":1},{"ts":1769058000000,"open":"3021.73","high":"3026.58","low":"3013.03","close":"3018.51","volume":"368935.12","vol_ccy":"36893.512","vol_ccy_quote":"111383949.51119","confirm":1},{"ts":1769061600000,"open":"3018.51","high":"3026.63","low":"3007.04","close":"3017.58","volume":"614242.4","vol_ccy":"61424.24","vol_ccy_quote":"185251056.99288","confirm":1},{"ts":1769065200000,"open":"3017.59","high":"3021","low":"2998.55","close":"2999.39","volume":"623369.92","vol_ccy":"62336.992","vol_ccy_quote":"187467247.7844","confirm":1},{"ts":1769068800000,"open":"2999.38","high":"3006.85","low":"2990.06","close":"3004.69","volume":"1035081.07","vol_ccy":"103508.107","vol_ccy_quote":"310425316.85608","confirm":1},{"ts":1769072400000,"open":"3004.69","high":"3015","low":"3002","close":"3012.35","volume":"543622.3","vol_ccy":"54362.23","vol_ccy_quote":"163584932.29999","confirm":1},{"ts":1769076000000,"open":"3012.36","high":"3013.46","low":"2998.4","close":"3001.51","volume":"645356.77","vol_ccy":"64535.677","vol_ccy_quote":"193899692.15151","confirm":1},{"ts":1769079600000,"open":"3001.51","high":"3005.88","low":"2976.15","close":"2985.02","volume":"1416724.96","vol_ccy":"141672.496","vol_ccy_quote":"423338002.08659","confirm":1},{"ts":1769083200000,"open":"2985.01","high":"2997.36","low":"2976.32","close":"2989.43","volume":"911400.9","vol_ccy":"91140.09","vol_ccy_quote":"272323527.13527","confirm":1},{"ts":1769086800000,"open":"2989.45","high":"3009.42","low":"2960.1","close":"2971.38","volume":"2417702.82","vol_ccy":"241770.282","vol_ccy_quote":"720491018.66786","confirm":1},{"ts":1769090400000,"open":"2971.37","high":"2981.15","low":"2933.46","close":"2939.49","volume":"3692737.34","vol_ccy":"369273.734","vol_ccy_quote":"1091784702.74581","confirm":1},{"ts":1769094000000,"open":"2939.49","high":"2967.27","low":"2904.08","close":"2940.26","volume":"4862285.88","vol_ccy":"486228.588","vol_ccy_quote":"1426127382.24226","confirm":1},{"ts":1769097600000,"open":"2940.27","high":"2957.91","low":"2921.73","close":"2944.41","volume":"2301669.2","vol_ccy":"230166.92","vol_ccy_quote":"676685906.15733","confirm":1},{"ts":1769101200000,"open":"2944.42","high":"2962.97","low":"2932.69","close":"2959.75","volume":"1224276.57","vol_ccy":"122427.657","vol_ccy_quote":"360973912.31777","confirm":1},{"ts":1769104800000,"open":"2959.75","high":"2971.66","low":"2936.63","close":"2938.29","volume":"1063846.35","vol_ccy":"106384.635","vol_ccy_quote":"314393453.52426","confirm":1},{"ts":1769108400000,"open":"2938.29","high":"2961.72","low":"2926.2","close":"2952.16","volume":"973940.62","vol_ccy":"97394.062","vol_ccy_quote":"286890967.01051","confirm":1},{"ts":1769112000000,"open":"2952.16","high":"2956.55","low":"2929.06","close":"2937.39","volume":"816661.92","vol_ccy":"81666.192","vol_ccy_quote":"240206820.31094","confirm":1},{"ts":1769115600000,"open":"2937.39","high":"2950.66","low":"2932.13","close":"2944.8","volume":"609777.16","vol_ccy":"60977.716","vol_ccy_quote":"179512435.67372","confirm":1},{"ts":1769119200000,"open":"2944.79","high":"2958.44","low":"2941.89","close":"2950.22","volume":"451301.55","vol_ccy":"45130.155","vol_ccy_quote":"133118262.73964","confirm":1},{"ts":1769122800000,"open":"2950.22","high":"2954.68","low":"2939.01","close":"2951.07","volume":"368168.9","vol_ccy":"36816.89","vol_ccy_quote":"108522363.92404","confirm":1},{"ts":1769126400000,"open":"2951.07","high":"2956.96","low":"2944.7","close":"2952.36","volume":"493126.97","vol_ccy":"49312.697","vol_ccy_quote":"145515032.19531","confirm":1},{"ts":1769130000000,"open":"2952.38","high":"2968.75","low":"2952","close":"2967.51","volume":"605653.77","vol_ccy":"60565.377","vol_ccy_quote":"179252423.03137","confirm":1},{"ts":1769133600000,"open":"2967.51","high":"2970.56","low":"2950.86","close":"2951.27","volume":"806571.26","vol_ccy":"80657.126","vol_ccy_quote":"238938802.58712","confirm":1},{"ts":1769137200000,"open":"2951.27","high":"2964","low":"2950.51","close":"2962.83","volume":"325256.43","vol_ccy":"32525.643","vol_ccy_quote":"96238552.35671","confirm":1},{"ts":1769140800000,"open":"2962.83","high":"2983.56","low":"2961.5","close":"2976.22","volume":"988869.79","vol_ccy":"98886.979","vol_ccy_quote":"294157093.37425","confirm":1},{"ts":1769144400000,"open":"2976.22","high":"2976.88","low":"2962.1","close":"2967.01","volume":"698641.39","vol_ccy":"69864.139","vol_ccy_quote":"207472997.03615","confirm":1},{"ts":1769148000000,"open":"2967","high":"2974","low":"2936.13","close":"2938.65","volume":"1922297.23","vol_ccy":"192229.723","vol_ccy_quote":"567425895.063","confirm":1},{"ts":1769151600000,"open":"2938.65","high":"2949.84","low":"2934.01","close":"2946.63","volume":"975986.27","vol_ccy":"97598.627","vol_ccy_quote":"287166390.22896","confirm":1},{"ts":1769155200000,"open":"2946.64","high":"2949.75","low":"2920.35","close":"2926.22","volume":"1285275.3","vol_ccy":"128527.53","vol_ccy_quote":"376767350.45761","confirm":1},{"ts":1769158800000,"open":"2926.23","high":"2933.85","low":"2913","close":"2920.08","volume":"1261937.55","vol_ccy":"126193.755","vol_ccy_quote":"368848917.35161","confirm":1},{"ts":1769162400000,"open":"2920.09","high":"2933.45","low":"2913.19","close":"2929.79","volume":"751389.33","vol_ccy":"75138.933","vol_ccy_quote":"219793612.72977","confirm":1},{"ts":1769166000000,"open":"2929.79","high":"2945.84","low":"2927.3","close":"2939.36","volume":"836865.55","vol_ccy":"83686.555","vol_ccy_quote":"245937328.9394","confirm":1},{"ts":1769169600000,"open":"2939.35","high":"2939.36","low":"2927.58","close":"2933.76","volume":"549304.02","vol_ccy":"54930.402","vol_ccy_quote":"161169839.10878","confirm":1},{"ts":1769173200000,"open":"2933.77","high":"2943.2","low":"2925.55","close":"2929.5","volume":"779392.87","vol_ccy":"77939.287","vol_ccy_quote":"228734106.08241","confirm":1},{"ts":1769176800000,"open":"2929.49","high":"2940.81","low":"2890.06","close":"2914.49","volume":"3297896.68","vol_ccy":"329789.668","vol_ccy_quote":"960029419.77683","confirm":1},{"ts":1769180400000,"open":"2914.5","high":"2965","low":"2897.58","close":"2950.96","volume":"3521730.9","vol_ccy":"352173.09","vol_ccy_quote":"1033219153.53483","confirm":1},{"ts":1769184000000,"open":"2950.96","high":"2978.74","low":"2937","close":"2966.59","volume":"2648227.05","vol_ccy":"264822.705","vol_ccy_quote":"783697856.25732","confirm":1},{"ts":1769187600000,"open":"2966.59","high":"3017.96","low":"2958.34","close":"2986","volume":"3255059.99","vol_ccy":"325505.999","vol_ccy_quote":"973808333.58022","confirm":1},{"ts":1769191200000,"open":"2986","high":"3006.98","low":"2977.07","close":"2986.92","volume":"1574275.66","vol_ccy":"157427.566","vol_ccy_quote":"470705811.82813","confirm":1},{"ts":1769194800000,"open":"2986.92","high":"2987.5","low":"2944.63","close":"2958.39","volume":"2202429.93","vol_ccy":"220242.993","vol_ccy_quote":"652724444.63535","confirm":1},{"ts":1769198400000,"open":"2958.39","high":"2962.94","low":"2927.79","close":"2939.2","volume":"1158780.79","vol_ccy":"115878.079","vol_ccy_quote":"341058698.91013","confirm":1},{"ts":1769202000000,"open":"2939.2","high":"2952","low":"2936.99","close":"2942.69","volume":"432860.27","vol_ccy":"43286.027","vol_ccy_quote":"127529192.70216","confirm":1},{"ts":1769205600000,"open":"2942.68","high":"2961.15","low":"2942","close":"2958.26","volume":"425952.92","vol_ccy":"42595.292","vol_ccy_quote":"125835070.99152","confirm":1},{"ts":1769209200000,"open":"2958.27","high":"2958.27","low":"2949.37","close":"2954.99","volume":"232258.39","vol_ccy":"23225.839","vol_ccy_quote":"68600197.47833","confirm":1},{"ts":1769212800000,"open":"2954.99","high":"2957.88","low":"2948.1","close":"2949.43","volume":"226694.38","vol_ccy":"22669.438","vol_ccy_quote":"66941572.4891","confirm":1},{"ts":1769216400000,"open":"2949.44","high":"2958","low":"2948.51","close":"2954.75","volume":"223213.5","vol_ccy":"22321.35","vol_ccy_quote":"65928107.07424","confirm":1},{"ts":1769220000000,"open":"2954.74","high":"2961.09","low":"2952.82","close":"2958","volume":"265327.11","vol_ccy":"26532.711","vol_ccy_quote":"78466839.15579","confirm":1},{"ts":1769223600000,"open":"2958","high":"2968.76","low":"2955.49","close":"2960.85","volume":"449496.67","vol_ccy":"44949.667","vol_ccy_quote":"133198796.97121","confirm":1},{"ts":1769227200000,"open":"2960.84","high":"2965.37","low":"2957.56","close":"2961.99","volume":"229368.28","vol_ccy":"22936.828","vol_ccy_quote":"67925413.80109","confirm":1},{"ts":1769230800000,"open":"2962","high":"2964.49","low":"2955.25","close":"2959.91","volume":"356203.86","vol_ccy":"35620.386","vol_ccy_quote":"105426631.51876","confirm":1},{"ts":1769234400000,"open":"2959.92","high":"2962.58","low":"2957.21","close":"2959.83","volume":"140912.29","vol_ccy":"14091.229","vol_ccy_quote":"41708448.47517","confirm":1},{"ts":1769238000000,"open":"2959.83","high":"2960.36","low":"2952.5","close":"2955.72","volume":"305765.73","vol_ccy":"30576.573","vol_ccy_quote":"90403227.37475","confirm":1},{"ts":1769241600000,"open":"2955.71","high":"2962.1","low":"2953.87","close":"2961.59","volume":"224163.36","vol_ccy":"22416.336","vol_ccy_quote":"66312083.14535","confirm":1},{"ts":1769245200000,"open":"2961.59","high":"2963.49","low":"2958.59","close":"2959.32","volume":"175562.84","vol_ccy":"17556.284","vol_ccy_quote":"51983627.74255","confirm":1},{"ts":1769248800000,"open":"2959.32","high":"2961","low":"2957.24","close":"2960.41","volume":"122923.86","vol_ccy":"12292.386","vol_ccy_quote":"36374948.49708","confirm":1},{"ts":1769252400000,"open":"2960.41","high":"2963.07","low":"2958.53","close":"2959.46","volume":"174852.21","vol_ccy":"17485.221","vol_ccy_quote":"51777468.69336","confirm":1},{"ts":1769256000000,"open":"2959.46","high":"2963.85","low":"2957.59","close":"2961.33","volume":"183182.77","vol_ccy":"18318.277","vol_ccy_quote":"54228385.47395","confirm":1},{"ts":1769259600000,"open":"2961.33","high":"2962.4","low":"2946.18","close":"2947.04","volume":"372035.49","vol_ccy":"37203.549","vol_ccy_quote":"109917425.41334","confirm":1},{"ts":1769263200000,"open":"2947.05","high":"2958.15","low":"2941.58","close":"2957.77","volume":"769237.86","vol_ccy":"76923.786","vol_ccy_quote":"227046249.55019","confirm":1},{"ts":1769266800000,"open":"2957.76","high":"2966.8","low":"2953.83","close":"2955.06","volume":"648387.28","vol_ccy":"64838.728","vol_ccy_quote":"191976434.24019","confirm":1},{"ts":1769270400000,"open":"2955.06","high":"2960.47","low":"2950.11","close":"2957.23","volume":"615486.34","vol_ccy":"61548.634","vol_ccy_quote":"181868347.21846","confirm":1},{"ts":1769274000000,"open":"2957.22","high":"2964.55","low":"2956.28","close":"2962.72","volume":"369766.31","vol_ccy":"36976.631","vol_ccy_quote":"109475643.69939","confirm":1},{"ts":1769277600000,"open":"2962.72","high":"2966.88","low":"2960.09","close":"2961.85","volume":"226377.71","vol_ccy":"22637.771","vol_ccy_quote":"67087633.38728","confirm":1},{"ts":1769281200000,"open":"2961.85","high":"2962.75","low":"2951","close":"2952.42","volume":"279960.8","vol_ccy":"27996.08","vol_ccy_quote":"82755430.79336","confirm":1},{"ts":1769284800000,"open":"2952.42","high":"2957.84","low":"2952.18","close":"2955.07","volume":"92294.04","vol_ccy":"9229.404","vol_ccy_quote":"27276197.72392","confirm":1},{"ts":1769288400000,"open":"2955.06","high":"2956.54","low":"2947.18","close":"2956.53","volume":"214773.09","vol_ccy":"21477.309","vol_ccy_quote":"63392998.47638","confirm":1},{"ts":1769292000000,"open":"2956.54","high":"2962.87","low":"2956.53","close":"2961.58","volume":"148457.1","vol_ccy":"14845.71","vol_ccy_quote":"43943343.94652","confirm":1},{"ts":1769295600000,"open":"2961.58","high":"2963.19","low":"2951.2","close":"2952.05","volume":"160442.42","vol_ccy":"16044.242","vol_ccy_quote":"47417889.79569","confirm":1},{"ts":1769299200000,"open":"2952.06","high":"2957.58","low":"2951","close":"2957.58","volume":"171630.55","vol_ccy":"17163.055","vol_ccy_quote":"50690836.97722","confirm":1},{"ts":1769302800000,"open":"2957.57","high":"2959.12","low":"2948.5","close":"2953.8","volume":"332455.8","vol_ccy":"33245.58","vol_ccy_quote":"98182821.67579","confirm":1},{"ts":1769306400000,"open":"2953.81","high":"2956.62","low":"2951.59","close":"2951.81","volume":"140656.57","vol_ccy":"14065.657","vol_ccy_quote":"41548792.08874","confirm":1},{"ts":1769310000000,"open":"2951.81","high":"2952.85","low":"2935.02","close":"2941.02","volume":"918213","vol_ccy":"91821.3","vol_ccy_quote":"270141882.80027","confirm":1},{"ts":1769313600000,"open":"2941.02","high":"2947.89","low":"2938.64","close":"2943.86","volume":"357089.58","vol_ccy":"35708.958","vol_ccy_quote":"105103529.13404","confirm":1},{"ts":1769317200000,"open":"2943.85","high":"2947.26","low":"2940.36","close":"2945.9","volume":"181968.4","vol_ccy":"18196.84","vol_ccy_quote":"53570931.41734","confirm":1},{"ts":1769320800000,"open":"2945.9","high":"2946.49","low":"2933.26","close":"2942.65","volume":"511798.22","vol_ccy":"51179.822","vol_ccy_quote":"150417841.70742","confirm":1},{"ts":1769324400000,"open":"2942.66","high":"2942.7","low":"2937","close":"2938.46","volume":"200136.05","vol_ccy":"20013.605","vol_ccy_quote":"58837501.05963","confirm":1},{"ts":1769328000000,"open":"2938.46","high":"2943.51","low":"2918.68","close":"2927.83","volume":"1018715.65","vol_ccy":"101871.565","vol_ccy_quote":"298444344.19048","confirm":1},{"ts":1769331600000,"open":"2927.82","high":"2938.1","low":"2924.84","close":"2934.34","volume":"609302.67","vol_ccy":"60930.267","vol_ccy_quote":"178703851.96111","confirm":1},{"ts":1769335200000,"open":"2934.35","high":"2947.53","low":"2934.22","close":"2944","volume":"503765.12","vol_ccy":"50376.512","vol_ccy_quote":"148197421.10571","confirm":1},{"ts":1769338800000,"open":"2944","high":"2945.17","low":"2930.61","close":"2936.25","volume":"465104.69","vol_ccy":"46510.469","vol_ccy_quote":"136635219.17194","confirm":1},{"ts":1769342400000,"open":"2936.25","high":"2943.78","low":"2931.5","close":"2941.32","volume":"428242.81","vol_ccy":"42824.281","vol_ccy_quote":"125803522.6323","confirm":1},{"ts":1769346000000,"open":"2941.33","high":"2944.23","low":"2934","close":"2940.36","volume":"351822.53","vol_ccy":"35182.253","vol_ccy_quote":"103444421.04528","confirm":1},{"ts":1769349600000,"open":"2940.37","high":"2941.45","low":"2923.02","close":"2931","volume":"756677.46","vol_ccy":"75667.746","vol_ccy_quote":"221706171.32791","confirm":1},{"ts":1769353200000,"open":"2931","high":"2934.8","low":"2920.41","close":"2925.69","volume":"438032.79","vol_ccy":"43803.279","vol_ccy_quote":"128253722.40751","confirm":1},{"ts":1769356800000,"open":"2925.69","high":"2926.43","low":"2874.56","close":"2895.5","volume":"4587920.22","vol_ccy":"458792.022","vol_ccy_quote":"1328456589.8326","confirm":1},{"ts":1769360400000,"open":"2895.5","high":"2897","low":"2877.06","close":"2882.91","volume":"838070.85","vol_ccy":"83807.085","vol_ccy_quote":"241846262.903","confirm":1},{"ts":1769364000000,"open":"2882.9","high":"2887.69","low":"2825.02","close":"2845.82","volume":"4674355.87","vol_ccy":"467435.587","vol_ccy_quote":"1333343228.71103","confirm":1},{"ts":1769367600000,"open":"2845.83","high":"2851.99","low":"2794.15","close":"2810.76","volume":"3395965.18","vol_ccy":"339596.518","vol_ccy_quote":"958006099.60532","confirm":1},{"ts":1769371200000,"open":"2810.77","high":"2822","low":"2784","close":"2807.84","volume":"2001241.87","vol_ccy":"200124.187","vol_ccy_quote":"560413903.64488","confirm":1},{"ts":1769374800000,"open":"2807.84","high":"2823.99","low":"2800.24","close":"2817","volume":"1432718.5","vol_ccy":"143271.85","vol_ccy_quote":"403093447.15843","confirm":1},{"ts":1769378400000,"open":"2817","high":"2817.49","low":"2788","close":"2806","volume":"1110031.03","vol_ccy":"111003.103","vol_ccy_quote":"310906478.45182","confirm":1},{"ts":1769382000000,"open":"2805.99","high":"2820.2","low":"2785.01","close":"2815.79","volume":"1501721.03","vol_ccy":"150172.103","vol_ccy_quote":"421046851.25927","confirm":1},{"ts":1769385600000,"open":"2815.78","high":"2845.98","low":"2811.13","close":"2840.43","volume":"1841910.21","vol_ccy":"184191.021","vol_ccy_quote":"521473543.94605","confirm":1},{"ts":1769389200000,"open":"2840.43","high":"2897.69","low":"2837.38","close":"2881.38","volume":"2853378.3","vol_ccy":"285337.83","vol_ccy_quote":"819832786.479","confirm":1},{"ts":1769392800000,"open":"2881.39","high":"2884.24","low":"2861.86","close":"2864.71","volume":"1351720.04","vol_ccy":"135172.004","vol_ccy_quote":"388246958.59419","confirm":1},{"ts":1769396400000,"open":"2864.72","high":"2871.5","low":"2839.63","close":"2849.59","volume":"1275667.78","vol_ccy":"127566.778","vol_ccy_quote":"363883069.39063","confirm":1},{"ts":1769400000000,"open":"2849.58","high":"2874.76","low":"2848.5","close":"2864.88","volume":"1158587.9","vol_ccy":"115858.79","vol_ccy_quote":"331692919.75359","confirm":1},{"ts":1769403600000,"open":"2864.89","high":"2872","low":"2858.65","close":"2868.45","volume":"511255.8","vol_ccy":"51125.58","vol_ccy_quote":"146523781.95829","confirm":1},{"ts":1769407200000,"open":"2868.44","high":"2890.74","low":"2864.81","close":"2889.81","volume":"1279633.96","vol_ccy":"127963.396","vol_ccy_quote":"368587866.0844","confirm":1},{"ts":1769410800000,"open":"2889.81","high":"2909.9","low":"2884","close":"2902.74","volume":"1783445.13","vol_ccy":"178344.513","vol_ccy_quote":"516549984.89883","confirm":1},{"ts":1769414400000,"open":"2902.74","high":"2934.45","low":"2895.24","close":"2910.66","volume":"2439278.23","vol_ccy":"243927.823","vol_ccy_quote":"710688918.2386","confirm":1},{"ts":1769418000000,"open":"2910.67","high":"2912.39","low":"2878","close":"2884.45","volume":"1667356.26","vol_ccy":"166735.626","vol_ccy_quote":"482125829.66128","confirm":1},{"ts":1769421600000,"open":"2884.45","high":"2900.64","low":"2883.33","close":"2894.8","volume":"736076.27","vol_ccy":"73607.627","vol_ccy_quote":"212997399.74516","confirm":1},{"ts":1769425200000,"open":"2894.8","high":"2899.96","low":"2886.88","close":"2891","volume":"476382.18","vol_ccy":"47638.218","vol_ccy_quote":"137799344.88811","confirm":1},{"ts":1769428800000,"open":"2891","high":"2915.84","low":"2890.99","close":"2901.54","volume":"1020915.08","vol_ccy":"102091.508","vol_ccy_quote":"296500337.67434","confirm":1},{"ts":1769432400000,"open":"2901.55","high":"2910.88","low":"2895.58","close":"2908.47","volume":"843817.43","vol_ccy":"84381.743","vol_ccy_quote":"245179918.10032","confirm":1},{"ts":1769436000000,"open":"2908.47","high":"2933.92","low":"2872.01","close":"2921.19","volume":"4707347.32","vol_ccy":"470734.732","vol_ccy_quote":"1367330983.43656","confirm":1},{"ts":1769439600000,"open":"2921.19","high":"2950","low":"2884.09","close":"2897.99","volume":"4486277.78","vol_ccy":"448627.778","vol_ccy_quote":"1309160790.05252","confirm":1},{"ts":1769443200000,"open":"2897.99","high":"2916.91","low":"2890.04","close":"2900.5","volume":"1846025.84","vol_ccy":"184602.584","vol_ccy_quote":"536222020.99155","confirm":1},{"ts":1769446800000,"open":"2900.5","high":"2915.81","low":"2883.29","close":"2908.6","volume":"1292984.48","vol_ccy":"129298.448","vol_ccy_quote":"374882715.38955","confirm":1},{"ts":1769450400000,"open":"2908.6","high":"2932.2","low":"2907","close":"2931.55","volume":"1346293.22","vol_ccy":"134629.322","vol_ccy_quote":"393142651.06209","confirm":1},{"ts":1769454000000,"open":"2931.47","high":"2935.43","low":"2916.52","close":"2922.01","volume":"693305.1","vol_ccy":"69330.51","vol_ccy_quote":"202973169.00292","confirm":1},{"ts":1769457600000,"open":"2922.01","high":"2928","low":"2896.13","close":"2900.11","volume":"704464.37","vol_ccy":"70446.437","vol_ccy_quote":"205123427.11515","confirm":1},{"ts":1769461200000,"open":"2900.11","high":"2944.99","low":"2893.68","close":"2927.77","volume":"1066156.04","vol_ccy":"106615.604","vol_ccy_quote":"311801099.73875","confirm":1},{"ts":1769464800000,"open":"2927.77","high":"2935.76","low":"2918.64","close":"2925.57","volume":"467100.12","vol_ccy":"46710.012","vol_ccy_quote":"136672559.44823","confirm":1},{"ts":1769468400000,"open":"2925.56","high":"2944.66","low":"2916.59","close":"2928.74","volume":"923469.44","vol_ccy":"92346.944","vol_ccy_quote":"270622173.1343","confirm":1},{"ts":1769472000000,"open":"2928.75","high":"2929.6","low":"2916","close":"2919.34","volume":"505178.78","vol_ccy":"50517.878","vol_ccy_quote":"147597389.15571","confirm":1},{"ts":1769475600000,"open":"2919.34","high":"2940","low":"2911","close":"2931","volume":"1043221.18","vol_ccy":"104322.118","vol_ccy_quote":"305400444.33704","confirm":1},{"ts":1769479200000,"open":"2931","high":"2947.98","low":"2930.99","close":"2943.79","volume":"730039","vol_ccy":"73003.9","vol_ccy_quote":"214580266.74494","confirm":1},{"ts":1769482800000,"open":"2943.79","high":"2947.67","low":"2934.43","close":"2939.4","volume":"660179.11","vol_ccy":"66017.911","vol_ccy_quote":"194100668.77943","confirm":1},{"ts":1769486400000,"open":"2939.41","high":"2956.68","low":"2935.03","close":"2939.5","volume":"993300.07","vol_ccy":"99330.007","vol_ccy_quote":"292598689.57113","confirm":1},{"ts":1769490000000,"open":"2939.5","high":"2941.38","low":"2932.17","close":"2938.3","volume":"478167.5","vol_ccy":"47816.75","vol_ccy_quote":"140415436.95077","confirm":1},{"ts":1769493600000,"open":"2938.29","high":"2941.65","low":"2922.82","close":"2927.87","volume":"567143.75","vol_ccy":"56714.375","vol_ccy_quote":"166171105.25153","confirm":1},{"ts":1769497200000,"open":"2927.87","high":"2936.54","low":"2925.95","close":"2927.51","volume":"523758.85","vol_ccy":"52375.885","vol_ccy_quote":"153507544.4618","confirm":1},{"ts":1769500800000,"open":"2927.52","high":"2931.6","low":"2918.06","close":"2922.01","volume":"597803.8","vol_ccy":"59780.38","vol_ccy_quote":"174786488.68029","confirm":1},{"ts":1769504400000,"open":"2922","high":"2922.01","low":"2905.92","close":"2906.76","volume":"940707.59","vol_ccy":"94070.759","vol_ccy_quote":"273997062.13955","confirm":1},{"ts":1769508000000,"open":"2906.77","high":"2914.25","low":"2900.01","close":"2902.29","volume":"601299.64","vol_ccy":"60129.964","vol_ccy_quote":"174814474.82454","confirm":1},{"ts":1769511600000,"open":"2902.3","high":"2921.56","low":"2897.82","close":"2916.04","volume":"790682.77","vol_ccy":"79068.277","vol_ccy_quote":"230114939.90576","confirm":1},{"ts":1769515200000,"open":"2916.04","high":"2927.26","low":"2914.2","close":"2916.8","volume":"655516.49","vol_ccy":"65551.649","vol_ccy_quote":"191443012.71704","confirm":1},{"ts":1769518800000,"open":"2916.8","high":"2918.25","low":"2903.98","close":"2911.18","volume":"705019.21","vol_ccy":"70501.921","vol_ccy_quote":"205213216.21319","confirm":1},{"ts":1769522400000,"open":"2911.18","high":"2943","low":"2904.56","close":"2917.46","volume":"2830026.76","vol_ccy":"283002.676","vol_ccy_quote":"826647551.26182","confirm":1},{"ts":1769526000000,"open":"2917.46","high":"2941.07","low":"2910.6","close":"2935.77","volume":"1691223.52","vol_ccy":"169122.352","vol_ccy_quote":"494850830.2214","confirm":1},{"ts":1769529600000,"open":"2935.77","high":"2998","low":"2932.62","close":"2989.5","volume":"4961084.62","vol_ccy":"496108.462","vol_ccy_quote":"1475727908.88209","confirm":1},{"ts":1769533200000,"open":"2989.49","high":"2993.11","low":"2916.51","close":"2929.2","volume":"3993848.03","vol_ccy":"399384.803","vol_ccy_quote":"1176501729.92502","confirm":1},{"ts":1769536800000,"open":"2929.19","high":"2988.89","low":"2924.67","close":"2976.85","volume":"2096705.11","vol_ccy":"209670.511","vol_ccy_quote":"619313021.89772","confirm":1},{"ts":1769540400000,"open":"2976.86","high":"2992","low":"2964.19","close":"2979","volume":"1382713.19","vol_ccy":"138271.319","vol_ccy_quote":"411494545.53584","confirm":1},{"ts":1769544000000,"open":"2979","high":"3026.48","low":"2977.41","close":"3019.53","volume":"2781586.94","vol_ccy":"278158.694","vol_ccy_quote":"836720208.05792","confirm":1},{"ts":1769547600000,"open":"3019.54","high":"3029.91","low":"3003.6","close":"3013.88","volume":"1276136.44","vol_ccy":"127613.644","vol_ccy_quote":"385072845.88004","confirm":1},{"ts":1769551200000,"open":"3013.88","high":"3022.33","low":"3002.03","close":"3017.43","volume":"688114.75","vol_ccy":"68811.475","vol_ccy_quote":"207335722.78927","confirm":1},{"ts":1769554800000,"open":"3017.43","high":"3033.67","low":"3009","close":"3024.54","volume":"1151102.65","vol_ccy":"115110.265","vol_ccy_quote":"348049825.72719","confirm":1},{"ts":1769558400000,"open":"3024.55","high":"3028","low":"3013.7","close":"3022.69","volume":"690284.72","vol_ccy":"69028.472","vol_ccy_quote":"208461609.55872","confirm":1},{"ts":1769562000000,"open":"3022.7","high":"3025.35","low":"3004.85","close":"3016.65","volume":"763120.13","vol_ccy":"76312.013","vol_ccy_quote":"230033570.33047","confirm":1},{"ts":1769565600000,"open":"3016.66","high":"3017","low":"3003.89","close":"3009.41","volume":"527176.34","vol_ccy":"52717.634","vol_ccy_quote":"158667848.77865","confirm":1},{"ts":1769569200000,"open":"3009.41","high":"3011.15","low":"2995.34","close":"3004.01","volume":"839613.37","vol_ccy":"83961.337","vol_ccy_quote":"252084074.96382","confirm":1},{"ts":1769572800000,"open":"3004.01","high":"3005.92","low":"2990.94","close":"2998.43","volume":"1018391.75","vol_ccy":"101839.175","vol_ccy_quote":"305160736.16357","confirm":1},{"ts":1769576400000,"open":"2998.44","high":"3007.86","low":"2995.4","close":"3003.17","volume":"605894.72","vol_ccy":"60589.472","vol_ccy_quote":"181824645.85025","confirm":1},{"ts":1769580000000,"open":"3003.16","high":"3017.11","low":"3001.33","close":"3012.88","volume":"963036.87","vol_ccy":"96303.687","vol_ccy_quote":"289928308.92735","confirm":1},{"ts":1769583600000,"open":"3012.89","high":"3014","low":"3000.46","close":"3003.78","volume":"451582.64","vol_ccy":"45158.264","vol_ccy_quote":"135745960.10802","confirm":1},{"ts":1769587200000,"open":"3003.78","high":"3005.74","low":"2987.25","close":"2989.67","volume":"844583.21","vol_ccy":"84458.321","vol_ccy_quote":"252861490.1271","confirm":1},{"ts":1769590800000,"open":"2989.68","high":"3016.79","low":"2986","close":"3016.49","volume":"1264130.24","vol_ccy":"126413.024","vol_ccy_quote":"379563581.72186","confirm":1},{"ts":1769594400000,"open":"3016.48","high":"3039","low":"3012.1","close":"3024.52","volume":"1895148.76","vol_ccy":"189514.876","vol_ccy_quote":"572975700.66694","confirm":1},{"ts":1769598000000,"open":"3024.52","high":"3044.99","low":"3012.05","close":"3038.21","volume":"1526295.81","vol_ccy":"152629.581","vol_ccy_quote":"462479981.78714","confirm":1},{"ts":1769601600000,"open":"3038.21","high":"3039.36","low":"3022.26","close":"3029.85","volume":"1341999.79","vol_ccy":"134199.979","vol_ccy_quote":"406598222.98736","confirm":1},{"ts":1769605200000,"open":"3029.85","high":"3045.47","low":"3027.78","close":"3033","volume":"1128394.07","vol_ccy":"112839.407","vol_ccy_quote":"342591842.61476","confirm":1},{"ts":1769608800000,"open":"3033","high":"3033.6","low":"3006.2","close":"3011.61","volume":"2154142.92","vol_ccy":"215414.292","vol_ccy_quote":"650447315.30969","confirm":1},{"ts":1769612400000,"open":"3011.62","high":"3020.39","low":"2981.33","close":"3006.4","volume":"2818776.79","vol_ccy":"281877.679","vol_ccy_quote":"845640226.90367","confirm":1},{"ts":1769616000000,"open":"3006.4","high":"3017.26","low":"2994.57","close":"2998.49","volume":"1179887.91","vol_ccy":"117988.791","vol_ccy_quote":"354437250.41426","confirm":1},{"ts":1769619600000,"open":"2998.49","high":"3031","low":"2987.46","close":"3013.41","volume":"1545855.27","vol_ccy":"154585.527","vol_ccy_quote":"465530979.64353","confirm":1},{"ts":1769623200000,"open":"3013.41","high":"3023.7","low":"2998.52","close":"3014.14","volume":"1340357.91","vol_ccy":"134035.791","vol_ccy_quote":"403521634.9018","confirm":1},{"ts":1769626800000,"open":"3014.14","high":"3023.63","low":"2995","close":"3015.34","volume":"2104037.87","vol_ccy":"210403.787","vol_ccy_quote":"633253551.4323","confirm":1},{"ts":1769630400000,"open":"3015.33","high":"3037","low":"3006.8","close":"3010.91","volume":"1325424.35","vol_ccy":"132542.435","vol_ccy_quote":"400383780.0206","confirm":1},{"ts":1769634000000,"open":"3010.9","high":"3022.82","low":"2995.01","close":"3020.34","volume":"790823.26","vol_ccy":"79082.326","vol_ccy_quote":"237978746.6384","confirm":1},{"ts":1769637600000,"open":"3020.34","high":"3025.97","low":"3007.08","close":"3017.3","volume":"337940.65","vol_ccy":"33794.065","vol_ccy_quote":"101898325.4308","confirm":1},{"ts":1769641200000,"open":"3017.3","high":"3021.68","low":"3006.81","close":"3009.49","volume":"347013.67","vol_ccy":"34701.367","vol_ccy_quote":"104574787.92232","confirm":1},{"ts":1769644800000,"open":"3009.48","high":"3012.2","low":"2995.12","close":"3007.88","volume":"682872.97","vol_ccy":"68287.297","vol_ccy_quote":"205104509.85457","confirm":1},{"ts":1769648400000,"open":"3007.88","high":"3010","low":"2985.05","close":"2991.36","volume":"994110.87","vol_ccy":"99411.087","vol_ccy_quote":"297683630.34947","confirm":1},{"ts":1769652000000,"open":"2991.35","high":"2997.85","low":"2942","close":"2957.94","volume":"3076370.07","vol_ccy":"307637.007","vol_ccy_quote":"912538092.6671","confirm":1},{"ts":1769655600000,"open":"2957.95","high":"2971","low":"2945.34","close":"2951","volume":"1668373.18","vol_ccy":"166837.318","vol_ccy_quote":"493456906.39138","confirm":1},{"ts":1769659200000,"open":"2950.99","high":"2959.23","low":"2935.8","close":"2957.82","volume":"1113903.1","vol_ccy":"111390.31","vol_ccy_quote":"328306875.26447","confirm":1},{"ts":1769662800000,"open":"2957.82","high":"2964.29","low":"2946.24","close":"2949.76","volume":"672517.36","vol_ccy":"67251.736","vol_ccy_quote":"198783631.30495","confirm":1},{"ts":1769666400000,"open":"2949.76","high":"2958.1","low":"2948.44","close":"2954.64","volume":"435397.39","vol_ccy":"43539.739","vol_ccy_quote":"128597944.99295","confirm":1},{"ts":1769670000000,"open":"2954.65","high":"2963.43","low":"2954.05","close":"2960.3","volume":"526551.99","vol_ccy":"52655.199","vol_ccy_quote":"155777102.90418","confirm":1},{"ts":1769673600000,"open":"2960.3","high":"2968.81","low":"2941.63","close":"2951.27","volume":"1498033.45","vol_ccy":"149803.345","vol_ccy_quote":"442435518.62168","confirm":1},{"ts":1769677200000,"open":"2951.26","high":"2954","low":"2940","close":"2941.04","volume":"660841.3","vol_ccy":"66084.13","vol_ccy_quote":"194749311.51132","confirm":1},{"ts":1769680800000,"open":"2941.04","high":"2948.18","low":"2940","close":"2943.69","volume":"414801.07","vol_ccy":"41480.107","vol_ccy_quote":"122138073.95577","confirm":1},{"ts":1769684400000,"open":"2943.68","high":"2944.5","low":"2917.79","close":"2928.25","volume":"2042697.51","vol_ccy":"204269.751","vol_ccy_quote":"598572137.63558","confirm":1},{"ts":1769688000000,"open":"2928.24","high":"2937.59","low":"2924.08","close":"2935.18","volume":"605772.82","vol_ccy":"60577.282","vol_ccy_quote":"177580155.05017","confirm":1},{"ts":1769691600000,"open":"2935.18","high":"2938.5","low":"2930.27","close":"2934.83","volume":"386076.2","vol_ccy":"38607.62","vol_ccy_quote":"113306409.11204","confirm":1},{"ts":1769695200000,"open":"2934.84","high":"2935.8","low":"2874.15","close":"2874.81","volume":"3580369.98","vol_ccy":"358036.998","vol_ccy_quote":"1039686529.31801","confirm":1},{"ts":1769698800000,"open":"2874.82","high":"2876.53","low":"2794.18","close":"2822.7","volume":"9436147.57","vol_ccy":"943614.757","vol_ccy_quote":"2669962672.69268","confirm":1},{"ts":1769702400000,"open":"2822.71","high":"2835.45","low":"2800.23","close":"2833.61","volume":"2771494.53","vol_ccy":"277149.453","vol_ccy_quote":"780261363.16928","confirm":1},{"ts":1769706000000,"open":"2833.61","high":"2858.83","low":"2817.23","close":"2822.86","volume":"2963285.62","vol_ccy":"296328.562","vol_ccy_quote":"841125308.27459","confirm":1},{"ts":1769709600000,"open":"2822.87","high":"2833","low":"2752.48","close":"2762.57","volume":"5651983.34","vol_ccy":"565198.334","vol_ccy_quote":"1576852683.8743","confirm":1},{"ts":1769713200000,"open":"2762.56","high":"2810.61","low":"2756.09","close":"2796.13","volume":"2464913.34","vol_ccy":"246491.334","vol_ccy_quote":"686327040.25551","confirm":1},{"ts":1769716800000,"open":"2796.13","high":"2811.59","low":"2787.21","close":"2804.64","volume":"1164105.27","vol_ccy":"116410.527","vol_ccy_quote":"325567882.40748","confirm":1},{"ts":1769720400000,"open":"2804.64","high":"2824","low":"2804.15","close":"2818.61","volume":"721505.37","vol_ccy":"72150.537","vol_ccy_quote":"203062065.40829","confirm":1},{"ts":1769724000000,"open":"2818.62","high":"2823.84","low":"2807.94","close":"2818.96","volume":"333926.92","vol_ccy":"33392.692","vol_ccy_quote":"93997916.47352","confirm":1},{"ts":1769727600000,"open":"2818.95","high":"2827.25","low":"2811.3","close":"2820.95","volume":"527330.44","vol_ccy":"52733.044","vol_ccy_quote":"148742243.32423","confirm":1},{"ts":1769731200000,"open":"2820.94","high":"2827.66","low":"2800.95","close":"2803.37","volume":"1157058.83","vol_ccy":"115705.883","vol_ccy_quote":"325464482.68119","confirm":1},{"ts":1769734800000,"open":"2803.37","high":"2812","low":"2670","close":"2745.42","volume":"6562325.1","vol_ccy":"656232.51","vol_ccy_quote":"1798316325.38011","confirm":1},{"ts":1769738400000,"open":"2745.41","high":"2749.67","low":"2697.37","close":"2735.21","volume":"3497691.33","vol_ccy":"349769.133","vol_ccy_quote":"953530925.13716","confirm":1},{"ts":1769742000000,"open":"2735.2","high":"2746.69","low":"2730.7","close":"2739.43","volume":"1090820.33","vol_ccy":"109082.033","vol_ccy_quote":"298760916.27073","confirm":1},{"ts":1769745600000,"open":"2739.44","high":"2774","low":"2736.43","close":"2751.66","volume":"1567751.57","vol_ccy":"156775.157","vol_ccy_quote":"432339659.79692","confirm":1},{"ts":1769749200000,"open":"2751.66","high":"2759.33","low":"2745.01","close":"2745.85","volume":"649504.25","vol_ccy":"64950.425","vol_ccy_quote":"178721414.55319","confirm":1},{"ts":1769752800000,"open":"2745.84","high":"2747.36","low":"2694.03","close":"2717.01","volume":"2820588.18","vol_ccy":"282058.818","vol_ccy_quote":"767144869.09799","confirm":1},{"ts":1769756400000,"open":"2717","high":"2749.82","low":"2716.67","close":"2738.7","volume":"2031939.29","vol_ccy":"203193.929","vol_ccy_quote":"555932170.94053","confirm":1},{"ts":1769760000000,"open":"2738.71","high":"2747.77","low":"2720.56","close":"2736.31","volume":"1208197.76","vol_ccy":"120819.776","vol_ccy_quote":"330292548.23501","confirm":1},{"ts":1769763600000,"open":"2736.32","high":"2742.94","low":"2708.3","close":"2720.81","volume":"1374430.76","vol_ccy":"137443.076","vol_ccy_quote":"374463942.19841","confirm":1},{"ts":1769767200000,"open":"2720.8","high":"2735.79","low":"2709.29","close":"2734.75","volume":"1111030.46","vol_ccy":"111103.046","vol_ccy_quote":"302595279.6137","confirm":1},{"ts":1769770800000,"open":"2734.75","high":"2767.92","low":"2733.17","close":"2758.29","volume":"1703847.59","vol_ccy":"170384.759","vol_ccy_quote":"468288196.31636","confirm":1},{"ts":1769774400000,"open":"2758.29","high":"2765.71","low":"2735.55","close":"2739.27","volume":"1310791.98","vol_ccy":"131079.198","vol_ccy_quote":"360099459.27789","confirm":1},{"ts":1769778000000,"open":"2739.27","high":"2750.89","low":"2717.4","close":"2728.63","volume":"1731530.43","vol_ccy":"173153.043","vol_ccy_quote":"473074917.00661","confirm":1},{"ts":1769781600000,"open":"2728.64","high":"2763.46","low":"2722.28","close":"2736.31","volume":"3022003.23","vol_ccy":"302200.323","vol_ccy_quote":"828536498.45459","confirm":1},{"ts":1769785200000,"open":"2736.31","high":"2751.72","low":"2691.58","close":"2727.54","volume":"4476342.7","vol_ccy":"447634.27","vol_ccy_quote":"1219759566.30444","confirm":1},{"ts":1769788800000,"open":"2727.53","high":"2742.8","low":"2703.92","close":"2725.11","volume":"2479469.24","vol_ccy":"247946.924","vol_ccy_quote":"675954377.81769","confirm":1},{"ts":1769792400000,"open":"2725.11","high":"2739.64","low":"2705","close":"2711.34","volume":"2092060.41","vol_ccy":"209206.041","vol_ccy_quote":"569070128.43818","confirm":1},{"ts":1769796000000,"open":"2711.33","high":"2749.61","low":"2633.66","close":"2739.2","volume":"7195670.1","vol_ccy":"719567.01","vol_ccy_quote":"1934092173.38974","confirm":1},{"ts":1769799600000,"open":"2739.19","high":"2759.9","low":"2733.05","close":"2740.99","volume":"2390235.32","vol_ccy":"239023.532","vol_ccy_quote":"656316056.65421","confirm":1},{"ts":1769803200000,"open":"2740.99","high":"2741.44","low":"2662.81","close":"2678.76","volume":"4200994.58","vol_ccy":"420099.458","vol_ccy_quote":"1131735632.33677","confirm":1},{"ts":1769806800000,"open":"2678.75","high":"2714.54","low":"2675.57","close":"2703.3","volume":"1382155.61","vol_ccy":"138215.561","vol_ccy_quote":"372815331.01497","confirm":1},{"ts":1769810400000,"open":"2703.31","high":"2708.33","low":"2691.01","close":"2708.24","volume":"416715.81","vol_ccy":"41671.581","vol_ccy_quote":"112515385.75799","confirm":1},{"ts":1769814000000,"open":"2708.25","high":"2710.62","low":"2692.35","close":"2705.47","volume":"465239.36","vol_ccy":"46523.936","vol_ccy_quote":"125677515.25471","confirm":1},{"ts":1769817600000,"open":"2705.48","high":"2713.61","low":"2701.09","close":"2704.85","volume":"474788.95","vol_ccy":"47478.895","vol_ccy_quote":"128530140.56957","confirm":1},{"ts":1769821200000,"open":"2704.84","high":"2712.9","low":"2697.35","close":"2698.49","volume":"491973.85","vol_ccy":"49197.385","vol_ccy_quote":"133050198.46025","confirm":1},{"ts":1769824800000,"open":"2698.49","high":"2707.86","low":"2682.79","close":"2700.18","volume":"883271.95","vol_ccy":"88327.195","vol_ccy_quote":"237997023.64408","confirm":1},{"ts":1769828400000,"open":"2700.17","high":"2705.3","low":"2693.25","close":"2694.27","volume":"397219.22","vol_ccy":"39721.922","vol_ccy_quote":"107202196.24952","confirm":1},{"ts":1769832000000,"open":"2694.27","high":"2703.83","low":"2691.77","close":"2694.59","volume":"412554.97","vol_ccy":"41255.497","vol_ccy_quote":"111311198.18563","confirm":1},{"ts":1769835600000,"open":"2694.6","high":"2702.21","low":"2689.55","close":"2696.96","volume":"516528.53","vol_ccy":"51652.853","vol_ccy_quote":"139256698.78698","confirm":1},{"ts":1769839200000,"open":"2696.96","high":"2699.8","low":"2682.33","close":"2691.84","volume":"764804.5","vol_ccy":"76480.45","vol_ccy_quote":"205695155.85018","confirm":1},{"ts":1769842800000,"open":"2691.84","high":"2693","low":"2666.18","close":"2678.99","volume":"1205172.72","vol_ccy":"120517.272","vol_ccy_quote":"322831071.80441","confirm":1},{"ts":1769846400000,"open":"2678.98","high":"2682.44","low":"2606.74","close":"2642.59","volume":"5531829.91","vol_ccy":"553182.991","vol_ccy_quote":"1461357819.99693","confirm":1},{"ts":1769850000000,"open":"2642.59","high":"2658.95","low":"2632","close":"2646.97","volume":"1597657.42","vol_ccy":"159765.742","vol_ccy_quote":"422673701.2157","confirm":1},{"ts":1769853600000,"open":"2646.97","high":"2654.06","low":"2634.55","close":"2650.18","volume":"822417.96","vol_ccy":"82241.796","vol_ccy_quote":"217559641.33478","confirm":1},{"ts":1769857200000,"open":"2650.17","high":"2650.18","low":"2632.84","close":"2639.11","volume":"767996.99","vol_ccy":"76799.699","vol_ccy_quote":"202896260.13965","confirm":1},{"ts":1769860800000,"open":"2639.1","high":"2643.38","low":"2626","close":"2631.91","volume":"1470090.97","vol_ccy":"147009.097","vol_ccy_quote":"387382663.29719","confirm":1},{"ts":1769864400000,"open":"2631.91","high":"2636.14","low":"2616","close":"2627.53","volume":"1574405.23","vol_ccy":"157440.523","vol_ccy_quote":"413425795.92968","confirm":1},{"ts":1769868000000,"open":"2627.52","high":"2634.99","low":"2495.28","close":"2536.96","volume":"10862019.85","vol_ccy":"1086201.985","vol_ccy_quote":"2774377702.34589","confirm":1},{"ts":1769871600000,"open":"2536.95","high":"2554.63","low":"2523.74","close":"2532.6","volume":"2966265.94","vol_ccy":"296626.594","vol_ccy_quote":"753270522.48301","confirm":1},{"ts":1769875200000,"open":"2532.61","high":"2550.47","low":"2465.66","close":"2481.09","volume":"7194949.6","vol_ccy":"719494.96","vol_ccy_quote":"1806499317.52928","confirm":1},{"ts":1769878800000,"open":"2481.09","high":"2493.79","low":"2355.64","close":"2401.38","volume":"12175802.43","vol_ccy":"1217580.243","vol_ccy_quote":"2947985120.53376","confirm":1},{"ts":1769882400000,"open":"2401.37","high":"2415.77","low":"2237","close":"2378.69","volume":"12264470.29","vol_ccy":"1226447.029","vol_ccy_quote":"2875120835.19827","confirm":1},{"ts":1769886000000,"open":"2378.69","high":"2432.42","low":"2370.03","close":"2381.49","volume":"5785000.54","vol_ccy":"578500.054","vol_ccy_quote":"1387358923.02219","confirm":1},{"ts":1769889600000,"open":"2381.5","high":"2407.33","low":"2352","close":"2381","volume":"2896048.76","vol_ccy":"289604.876","vol_ccy_quote":"687665371.50462","confirm":1},{"ts":1769893200000,"open":"2381","high":"2423.46","low":"2371.09","close":"2417.95","volume":"2326609.46","vol_ccy":"232660.946","vol_ccy_quote":"558216056.04198","confirm":1},{"ts":1769896800000,"open":"2417.94","high":"2423.86","low":"2404.29","close":"2417.71","volume":"946016.96","vol_ccy":"94601.696","vol_ccy_quote":"228447270.87905","confirm":1},{"ts":1769900400000,"open":"2417.71","high":"2472.83","low":"2415.27","close":"2450.74","volume":"2774889.2","vol_ccy":"277488.92","vol_ccy_quote":"678859977.50501","confirm":1},{"ts":1769904000000,"open":"2450.73","high":"2474.95","low":"2444.55","close":"2450.6","volume":"1493742.01","vol_ccy":"149374.201","vol_ccy_quote":"367249461.36524","confirm":1},{"ts":1769907600000,"open":"2450.6","high":"2454.49","low":"2427.53","close":"2443.34","volume":"1538707.46","vol_ccy":"153870.746","vol_ccy_quote":"375317177.26102","confirm":1},{"ts":1769911200000,"open":"2443.34","high":"2460.69","low":"2439","close":"2451.18","volume":"969042.01","vol_ccy":"96904.201","vol_ccy_quote":"237401528.84297","confirm":1},{"ts":1769914800000,"open":"2451.18","high":"2455.48","low":"2436.01","close":"2444.24","volume":"670225.37","vol_ccy":"67022.537","vol_ccy_quote":"163772308.53344","confirm":1},{"ts":1769918400000,"open":"2444.24","high":"2453.54","low":"2440.09","close":"2447.01","volume":"694595.86","vol_ccy":"69459.586","vol_ccy_quote":"170090733.27209","confirm":1},{"ts":1769922000000,"open":"2447.01","high":"2448.75","low":"2422.07","close":"2429.5","volume":"1451635.71","vol_ccy":"145163.571","vol_ccy_quote":"353728338.11481","confirm":1},{"ts":1769925600000,"open":"2429.49","high":"2438.92","low":"2406.11","close":"2417.1","volume":"1383127.36","vol_ccy":"138312.736","vol_ccy_quote":"334890395.35913","confirm":1},{"ts":1769929200000,"open":"2417.09","high":"2440","low":"2391.64","close":"2410.31","volume":"2725579.51","vol_ccy":"272557.951","vol_ccy_quote":"657787424.61779","confirm":1},{"ts":1769932800000,"open":"2410.31","high":"2428.29","low":"2395","close":"2412.08","volume":"2254167.53","vol_ccy":"225416.753","vol_ccy_quote":"543586849.00275","confirm":1},{"ts":1769936400000,"open":"2412.08","high":"2436.72","low":"2405.41","close":"2431.27","volume":"1145260.24","vol_ccy":"114526.024","vol_ccy_quote":"277108667.21929","confirm":1},{"ts":1769940000000,"open":"2431.28","high":"2438","low":"2374.55","close":"2379.67","volume":"2960115.24","vol_ccy":"296011.524","vol_ccy_quote":"710625172.00727","confirm":1},{"ts":1769943600000,"open":"2379.67","high":"2422.46","low":"2379.66","close":"2410.89","volume":"1906583.27","vol_ccy":"190658.327","vol_ccy_quote":"458060097.49257","confirm":1},{"ts":1769947200000,"open":"2410.89","high":"2411.59","low":"2381","close":"2394.76","volume":"1518679.77","vol_ccy":"151867.977","vol_ccy_quote":"363965557.66631","confirm":1},{"ts":1769950800000,"open":"2394.75","high":"2409.44","low":"2367.36","close":"2379.97","volume":"1562457.63","vol_ccy":"156245.763","vol_ccy_quote":"373278802.77844","confirm":1},{"ts":1769954400000,"open":"2379.97","high":"2388.81","low":"2325.01","close":"2371.57","volume":"5273346.24","vol_ccy":"527334.624","vol_ccy_quote":"1243405791.10941","confirm":1},{"ts":1769958000000,"open":"2371.58","high":"2371.95","low":"2285.15","close":"2314.74","volume":"6773074.61","vol_ccy":"677307.461","vol_ccy_quote":"1570265269.1166","confirm":1},{"ts":1769961600000,"open":"2314.73","high":"2333","low":"2282.38","close":"2303.14","volume":"4360462.29","vol_ccy":"436046.229","vol_ccy_quote":"1006026128.14632","confirm":1},{"ts":1769965200000,"open":"2303.14","high":"2320.83","low":"2295.61","close":"2313.24","volume":"1980403.44","vol_ccy":"198040.344","vol_ccy_quote":"456834796.62769","confirm":1},{"ts":1769968800000,"open":"2313.25","high":"2377.86","low":"2312.17","close":"2350.14","volume":"3445276.09","vol_ccy":"344527.609","vol_ccy_quote":"809461798.30735","confirm":1},{"ts":1769972400000,"open":"2350.14","high":"2357.66","low":"2305.51","close":"2319.67","volume":"1842971.87","vol_ccy":"184297.187","vol_ccy_quote":"429259289.18319","confirm":1},{"ts":1769976000000,"open":"2319.66","high":"2349","low":"2297.58","close":"2315.41","volume":"1960434.49","vol_ccy":"196043.449","vol_ccy_quote":"455182911.70964","confirm":1},{"ts":1769979600000,"open":"2315.4","high":"2318.95","low":"2275.88","close":"2289.67","volume":"1902435.16","vol_ccy":"190243.516","vol_ccy_quote":"437302175.00586","confirm":1},{"ts":1769983200000,"open":"2289.68","high":"2334.17","low":"2286.03","close":"2318.2","volume":"1681799.39","vol_ccy":"168179.939","vol_ccy_quote":"388820752.2996","confirm":1},{"ts":1769986800000,"open":"2318.2","high":"2320.32","low":"2218","close":"2269.4","volume":"6381016.16","vol_ccy":"638101.616","vol_ccy_quote":"1441282709.98108","confirm":1},{"ts":1769990400000,"open":"2269.39","high":"2323.34","low":"2241.14","close":"2291.75","volume":"2962261.02","vol_ccy":"296226.102","vol_ccy_quote":"680347791.03473","confirm":1},{"ts":1769994000000,"open":"2291.76","high":"2318.18","low":"2248.53","close":"2289.68","volume":"3099763.09","vol_ccy":"309976.309","vol_ccy_quote":"708694344.40627","confirm":1},{"ts":1769997600000,"open":"2289.68","high":"2299.54","low":"2258.01","close":"2261.09","volume":"2077664.93","vol_ccy":"207766.493","vol_ccy_quote":"473467300.36225","confirm":1},{"ts":1770001200000,"open":"2261.09","high":"2266.6","low":"2162.32","close":"2237.65","volume":"10036984.43","vol_ccy":"1003698.443","vol_ccy_quote":"2212805191.75062","confirm":1},{"ts":1770004800000,"open":"2237.66","high":"2267.93","low":"2206","close":"2239.52","volume":"3864943.86","vol_ccy":"386494.386","vol_ccy_quote":"865340875.93301","confirm":1},{"ts":1770008400000,"open":"2239.52","high":"2242.07","low":"2182.04","close":"2197.26","volume":"4645754.75","vol_ccy":"464575.475","vol_ccy_quote":"1024125390.45924","confirm":1},{"ts":1770012000000,"open":"2197.26","high":"2240.71","low":"2155","close":"2226.08","volume":"7188748.76","vol_ccy":"718874.876","vol_ccy_quote":"1579900631.14297","confirm":1},{"ts":1770015600000,"open":"2226.08","high":"2253","low":"2214.78","close":"2227.3","volume":"3242208.78","vol_ccy":"324220.878","vol_ccy_quote":"723815735.90867","confirm":1},{"ts":1770019200000,"open":"2227.3","high":"2259","low":"2227.3","close":"2248.18","volume":"2257205.28","vol_ccy":"225720.528","vol_ccy_quote":"506764703.69025","confirm":1},{"ts":1770022800000,"open":"2248.18","high":"2318.64","low":"2236","close":"2289.99","volume":"5349291.71","vol_ccy":"534929.171","vol_ccy_quote":"1219520336.62841","confirm":1},{"ts":1770026400000,"open":"2290","high":"2298.57","low":"2271.49","close":"2276.64","volume":"2153064.37","vol_ccy":"215306.437","vol_ccy_quote":"491625273.91147","confirm":1},{"ts":1770030000000,"open":"2276.64","high":"2297.28","low":"2272.01","close":"2281.42","volume":"2040737.58","vol_ccy":"204073.758","vol_ccy_quote":"466214031.73259","confirm":1},{"ts":1770033600000,"open":"2281.43","high":"2317.72","low":"2280.9","close":"2310.19","volume":"2613163.14","vol_ccy":"261316.314","vol_ccy_quote":"601976912.09375","confirm":1},{"ts":1770037200000,"open":"2310.19","high":"2334.97","low":"2300.8","close":"2326.39","volume":"2643785.36","vol_ccy":"264378.536","vol_ccy_quote":"612796833.83474","confirm":1},{"ts":1770040800000,"open":"2326.39","high":"2366.91","low":"2296.37","close":"2327.31","volume":"6870848.27","vol_ccy":"687084.827","vol_ccy_quote":"1604143760.23338","confirm":1},{"ts":1770044400000,"open":"2327.32","high":"2395.92","low":"2318.04","close":"2371.07","volume":"5986657.81","vol_ccy":"598665.781","vol_ccy_quote":"1414980550.18285","confirm":1},{"ts":1770048000000,"open":"2371.07","high":"2385.88","low":"2345.09","close":"2357.07","volume":"2921603.63","vol_ccy":"292160.363","vol_ccy_quote":"691929782.63066","confirm":1},{"ts":1770051600000,"open":"2357.06","high":"2379.91","low":"2343.11","close":"2354.85","volume":"2387205.52","vol_ccy":"238720.552","vol_ccy_quote":"563869155.56843","confirm":1},{"ts":1770055200000,"open":"2354.84","high":"2358.75","low":"2331.07","close":"2342.92","volume":"1857756.5","vol_ccy":"185775.65","vol_ccy_quote":"435612311.80143","confirm":1},{"ts":1770058800000,"open":"2342.92","high":"2348.8","low":"2325.78","close":"2329.41","volume":"1444204.51","vol_ccy":"144420.451","vol_ccy_quote":"337574615.68497","confirm":1},{"ts":1770062400000,"open":"2329.41","high":"2339.47","low":"2310.7","close":"2320.32","volume":"1572577.73","vol_ccy":"157257.773","vol_ccy_quote":"365257087.65821","confirm":1},{"ts":1770066000000,"open":"2320.34","high":"2343.89","low":"2317","close":"2340.96","volume":"921755.83","vol_ccy":"92175.583","vol_ccy_quote":"215171863.30686","confirm":1},{"ts":1770069600000,"open":"2340.97","high":"2353.85","low":"2334.42","close":"2350","volume":"619905.84","vol_ccy":"61990.584","vol_ccy_quote":"145400035.22101","confirm":1},{"ts":1770073200000,"open":"2350","high":"2354.88","low":"2338","close":"2345.65","volume":"819205.07","vol_ccy":"81920.507","vol_ccy_quote":"192307740.08231","confirm":1},{"ts":1770076800000,"open":"2345.65","high":"2354.65","low":"2323.45","close":"2352.65","volume":"1203372.4","vol_ccy":"120337.24","vol_ccy_quote":"281466308.99344","confirm":1},{"ts":1770080400000,"open":"2352.65","high":"2358.96","low":"2336.38","close":"2353.31","volume":"852004.86","vol_ccy":"85200.486","vol_ccy_quote":"200078624.05263","confirm":1},{"ts":1770084000000,"open":"2353.32","high":"2353.67","low":"2295.25","close":"2297.29","volume":"2443823.31","vol_ccy":"244382.331","vol_ccy_quote":"566846770.74117","confirm":1},{"ts":1770087600000,"open":"2297.3","high":"2344.5","low":"2281","close":"2342.45","volume":"3409280.37","vol_ccy":"340928.037","vol_ccy_quote":"788003671.41707","confirm":1},{"ts":1770091200000,"open":"2342.46","high":"2354.28","low":"2331.47","close":"2344.54","volume":"1605981.79","vol_ccy":"160598.179","vol_ccy_quote":"376309522.60267","confirm":1},{"ts":1770094800000,"open":"2344.55","high":"2344.87","low":"2313","close":"2315.23","volume":"1494263.72","vol_ccy":"149426.372","vol_ccy_quote":"347623286.35734","confirm":1},{"ts":1770098400000,"open":"2315.24","high":"2327.91","low":"2297","close":"2319.26","volume":"1971847.96","vol_ccy":"197184.796","vol_ccy_quote":"455948946.314","confirm":1},{"ts":1770102000000,"open":"2319.25","high":"2332.84","low":"2311.57","close":"2322.08","volume":"1389451.52","vol_ccy":"138945.152","vol_ccy_quote":"322790296.83361","confirm":1},{"ts":1770105600000,"open":"2322.09","high":"2332.06","low":"2306.95","close":"2314.68","volume":"1556779.01","vol_ccy":"155677.901","vol_ccy_quote":"361190537.64264","confirm":1},{"ts":1770109200000,"open":"2314.67","high":"2317.93","low":"2260.09","close":"2290.82","volume":"4268431.31","vol_ccy":"426843.131","vol_ccy_quote":"976370336.41851","confirm":1},{"ts":1770112800000,"open":"2290.81","high":"2298.91","low":"2274.33","close":"2280.43","volume":"1357542.95","vol_ccy":"135754.295","vol_ccy_quote":"310275329.21405","confirm":1},{"ts":1770116400000,"open":"2280.43","high":"2288.4","low":"2269.06","close":"2275.57","volume":"1526797.88","vol_ccy":"152679.788","vol_ccy_quote":"347913625.28998","confirm":1},{"ts":1770120000000,"open":"2275.56","high":"2304.75","low":"2271","close":"2300","volume":"1888481.98","vol_ccy":"188848.198","vol_ccy_quote":"432707862.32039","confirm":1},{"ts":1770123600000,"open":"2300","high":"2316.51","low":"2294.47","close":"2310.88","volume":"1524912.77","vol_ccy":"152491.277","vol_ccy_quote":"351537562.29502","confirm":1},{"ts":1770127200000,"open":"2310.88","high":"2315.99","low":"2253.22","close":"2255.89","volume":"4872091.95","vol_ccy":"487209.195","vol_ccy_quote":"1112991241.75696","confirm":1},{"ts":1770130800000,"open":"2255.9","high":"2313.84","low":"2250.07","close":"2302.14","volume":"6362259.79","vol_ccy":"636225.979","vol_ccy_quote":"1452372751.96867","confirm":1},{"ts":1770134400000,"open":"2302.14","high":"2302.72","low":"2233.59","close":"2240","volume":"5804397.2","vol_ccy":"580439.72","vol_ccy_quote":"1309970510.81585","confirm":1},{"ts":1770138000000,"open":"2240","high":"2244.23","low":"2192.01","close":"2194.74","volume":"5717653.68","vol_ccy":"571765.368","vol_ccy_quote":"1268698034.94671","confirm":1},{"ts":1770141600000,"open":"2194.74","high":"2207.81","low":"2106.73","close":"2119.26","volume":"11310762.6","vol_ccy":"1131076.26","vol_ccy_quote":"2433337028.94048","confirm":1},{"ts":1770145200000,"open":"2119.25","high":"2218","low":"2110.08","close":"2204.18","volume":"8291367.8","vol_ccy":"829136.78","vol_ccy_quote":"1804597922.41831","confirm":1},{"ts":1770148800000,"open":"2204.18","high":"2344","low":"2186.53","close":"2298.37","volume":"7406844.15","vol_ccy":"740684.415","vol_ccy_quote":"1682158186.13417","confirm":1},{"ts":1770152400000,"open":"2298.38","high":"2338.29","low":"2275","close":"2282.68","volume":"2854133.05","vol_ccy":"285413.305","vol_ccy_quote":"658379235.72609","confirm":1},{"ts":1770156000000,"open":"2282.67","high":"2285.29","low":"2228","close":"2235.17","volume":"2413308.99","vol_ccy":"241330.899","vol_ccy_quote":"544609150.56726","confirm":1},{"ts":1770159600000,"open":"2235.15","high":"2247.97","low":"2210.03","close":"2232.41","volume":"2794980.09","vol_ccy":"279498.009","vol_ccy_quote":"623307533.37259","confirm":1},{"ts":1770163200000,"open":"2232.42","high":"2256.49","low":"2222.22","close":"2239.85","volume":"1453030.02","vol_ccy":"145303.002","vol_ccy_quote":"325729769.07778","confirm":1},{"ts":1770166800000,"open":"2239.85","high":"2280.94","low":"2239.85","close":"2267.16","volume":"2007680.07","vol_ccy":"200768.007","vol_ccy_quote":"455107091.7908","confirm":1},{"ts":1770170400000,"open":"2267.15","high":"2275.84","low":"2240.43","close":"2250.55","volume":"1730338.79","vol_ccy":"173033.879","vol_ccy_quote":"390796916.26827","confirm":1},{"ts":1770174000000,"open":"2250.54","high":"2295.12","low":"2247.45","close":"2282.24","volume":"2327681.22","vol_ccy":"232768.122","vol_ccy_quote":"529717266.2264","confirm":1},{"ts":1770177600000,"open":"2282.25","high":"2289","low":"2269.02","close":"2272.53","volume":"888015.3","vol_ccy":"88801.53","vol_ccy_quote":"202252511.86096","confirm":1},{"ts":1770181200000,"open":"2272.54","high":"2279.48","low":"2253.95","close":"2264.36","volume":"1126205.38","vol_ccy":"112620.538","vol_ccy_quote":"255322047.94328","confirm":1},{"ts":1770184800000,"open":"2264.35","high":"2284","low":"2257.03","close":"2276.46","volume":"1282536.51","vol_ccy":"128253.651","vol_ccy_quote":"291408549.36672","confirm":1},{"ts":1770188400000,"open":"2276.47","high":"2292.2","low":"2262.41","close":"2282.85","volume":"1832679.28","vol_ccy":"183267.928","vol_ccy_quote":"417576639.52271","confirm":1},{"ts":1770192000000,"open":"2282.84","high":"2285.43","low":"2265.6","close":"2278.71","volume":"1158578.7","vol_ccy":"115857.87","vol_ccy_quote":"263692951.62566","confirm":1},{"ts":1770195600000,"open":"2278.71","high":"2279.03","low":"2250","close":"2259.99","volume":"1658657.89","vol_ccy":"165865.789","vol_ccy_quote":"375055249.03283","confirm":1},{"ts":1770199200000,"open":"2260","high":"2263.59","low":"2249.03","close":"2259.8","volume":"932623.94","vol_ccy":"93262.394","vol_ccy_quote":"210494951.01411","confirm":1},{"ts":1770202800000,"open":"2259.8","high":"2267.74","low":"2225.84","close":"2253.71","volume":"3769230","vol_ccy":"376923","vol_ccy_quote":"845388637.56698","confirm":1},{"ts":1770206400000,"open":"2253.72","high":"2262.09","low":"2230.43","close":"2243","volume":"1668856.43","vol_ccy":"166885.643","vol_ccy_quote":"374685890.77819","confirm":1},{"ts":1770210000000,"open":"2243","high":"2245.45","low":"2195.77","close":"2197.4","volume":"3405747.08","vol_ccy":"340574.708","vol_ccy_quote":"754744143.96063","confirm":1},{"ts":1770213600000,"open":"2197.39","high":"2226","low":"2166.55","close":"2170.79","volume":"6524488.69","vol_ccy":"652448.869","vol_ccy_quote":"1433927450.36965","confirm":1},{"ts":1770217200000,"open":"2170.79","high":"2196.48","low":"2135.08","close":"2150.65","volume":"7796409.03","vol_ccy":"779640.903","vol_ccy_quote":"1687045645.92393","confirm":1},{"ts":1770220800000,"open":"2150.64","high":"2159.96","low":"2104.28","close":"2134.12","volume":"7624701.96","vol_ccy":"762470.196","vol_ccy_quote":"1621831862.59289","confirm":1},{"ts":1770224400000,"open":"2134.12","high":"2154.82","low":"2092","close":"2125.49","volume":"6654693.71","vol_ccy":"665469.371","vol_ccy_quote":"1411381071.83852","confirm":1},{"ts":1770228000000,"open":"2125.48","high":"2185.8","low":"2073.83","close":"2147.35","volume":"9642770.79","vol_ccy":"964277.079","vol_ccy_quote":"2046741679.4112","confirm":1},{"ts":1770231600000,"open":"2147.35","high":"2196.69","low":"2130.85","close":"2187.65","volume":"3428772.61","vol_ccy":"342877.261","vol_ccy_quote":"740340244.01556","confirm":1},{"ts":1770235200000,"open":"2187.65","high":"2192","low":"2160.71","close":"2170.98","volume":"1802588.54","vol_ccy":"180258.854","vol_ccy_quote":"391527017.94391","confirm":1},{"ts":1770238800000,"open":"2170.98","high":"2180","low":"2106.84","close":"2128.47","volume":"2716747.58","vol_ccy":"271674.758","vol_ccy_quote":"580681516.65303","confirm":1},{"ts":1770242400000,"open":"2128.46","high":"2169.31","low":"2085.81","close":"2119.25","volume":"3073984.98","vol_ccy":"307398.498","vol_ccy_quote":"654218259.8925","confirm":1},{"ts":1770246000000,"open":"2119.26","high":"2165.29","low":"2114.06","close":"2146.9","volume":"1575596.4","vol_ccy":"157559.64","vol_ccy_quote":"337874971.24221","confirm":1},{"ts":1770249600000,"open":"2146.89","high":"2163.3","low":"2135.58","close":"2148.91","volume":"1381535.69","vol_ccy":"138153.569","vol_ccy_quote":"297032957.63879","confirm":1},{"ts":1770253200000,"open":"2148.92","high":"2173.66","low":"2122.06","close":"2147.63","volume":"2859368.71","vol_ccy":"285936.871","vol_ccy_quote":"615113545.79821","confirm":1},{"ts":1770256800000,"open":"2147.63","high":"2162.7","low":"2111.01","close":"2123.42","volume":"3721640.52","vol_ccy":"372164.052","vol_ccy_quote":"795560796.11292","confirm":1},{"ts":1770260400000,"open":"2123.41","high":"2136.45","low":"2097.21","close":"2109.39","volume":"3589715.11","vol_ccy":"358971.511","vol_ccy_quote":"759286517.77195","confirm":1},{"ts":1770264000000,"open":"2109.4","high":"2124.81","low":"2076.7","close":"2103.02","volume":"4837716.24","vol_ccy":"483771.624","vol_ccy_quote":"1016077475.41708","confirm":1},{"ts":1770267600000,"open":"2103.01","high":"2123.79","low":"2076.36","close":"2100.78","volume":"4566968.26","vol_ccy":"456696.826","vol_ccy_quote":"958601281.43818","confirm":1},{"ts":1770271200000,"open":"2100.78","high":"2106.96","low":"2066.5","close":"2086.59","volume":"3755838.54","vol_ccy":"375583.854","vol_ccy_quote":"782878143.64781","confirm":1},{"ts":1770274800000,"open":"2086.58","high":"2123","low":"2084.66","close":"2090.47","volume":"3239212.98","vol_ccy":"323921.298","vol_ccy_quote":"682238256.24133","confirm":1},{"ts":1770278400000,"open":"2090.48","high":"2120","low":"2090.47","close":"2110.68","volume":"2017877.86","vol_ccy":"201787.786","vol_ccy_quote":"425438564.28263","confirm":1},{"ts":1770282000000,"open":"2110.68","high":"2149.46","low":"2109.74","close":"2132.43","volume":"2848451.09","vol_ccy":"284845.109","vol_ccy_quote":"607993502.78836","confirm":1},{"ts":1770285600000,"open":"2132.42","high":"2139.64","low":"2085.22","close":"2096.86","volume":"2897967.16","vol_ccy":"289796.716","vol_ccy_quote":"612747212.86514","confirm":1},{"ts":1770289200000,"open":"2096.86","high":"2104.58","low":"2060","close":"2078.87","volume":"5618703.93","vol_ccy":"561870.393","vol_ccy_quote":"1169043401.09033","confirm":1},{"ts":1770292800000,"open":"2078.88","high":"2093.33","low":"2041.15","close":"2062.95","volume":"6253467.43","vol_ccy":"625346.743","vol_ccy_quote":"1289858505.68703","confirm":1},{"ts":1770296400000,"open":"2062.95","high":"2080","low":"2048.15","close":"2058.09","volume":"3299391.54","vol_ccy":"329939.154","vol_ccy_quote":"679762996.90351","confirm":1},{"ts":1770300000000,"open":"2058.08","high":"2106.62","low":"2041.27","close":"2045.55","volume":"6999142.07","vol_ccy":"699914.207","vol_ccy_quote":"1451772210.72456","confirm":1},{"ts":1770303600000,"open":"2045.55","high":"2053.77","low":"1925.35","close":"1959.5","volume":"18271557.61","vol_ccy":"1827155.761","vol_ccy_quote":"3608415658.86352","confirm":1},{"ts":1770307200000,"open":"1959.51","high":"2017.39","low":"1942.67","close":"1997.39","volume":"7652696.73","vol_ccy":"765269.673","vol_ccy_quote":"1512846032.6454","confirm":1},{"ts":1770310800000,"open":"1997.39","high":"2000.31","low":"1941.47","close":"1953.77","volume":"6529908.41","vol_ccy":"652990.841","vol_ccy_quote":"1285909804.55043","confirm":1},{"ts":1770314400000,"open":"1953.76","high":"1968","low":"1911.62","close":"1948.89","volume":"6110919.72","vol_ccy":"611091.972","vol_ccy_quote":"1185170855.72574","confirm":1},{"ts":1770318000000,"open":"1948.89","high":"1952.16","low":"1916.27","close":"1927.7","volume":"2778877.3","vol_ccy":"277887.73","vol_ccy_quote":"537639761.77197","confirm":1},{"ts":1770321600000,"open":"1927.71","high":"1941.86","low":"1823.1","close":"1869.53","volume":"11293067.05","vol_ccy":"1129306.705","vol_ccy_quote":"2111658262.80915","confirm":1},{"ts":1770325200000,"open":"1869.45","high":"1912.37","low":"1838.84","close":"1849.44","volume":"6454167.99","vol_ccy":"645416.799","vol_ccy_quote":"1210540711.00235","confirm":1},{"ts":1770328800000,"open":"1849.44","high":"1889.66","low":"1815.01","close":"1869.74","volume":"3988367.89","vol_ccy":"398836.789","vol_ccy_quote":"738962621.11679","confirm":1},{"ts":1770332400000,"open":"1869.73","high":"1907.14","low":"1819.12","close":"1825.83","volume":"5079795.8","vol_ccy":"507979.58","vol_ccy_quote":"946898956.994","confirm":1},{"ts":1770336000000,"open":"1825.82","high":"1892.89","low":"1740","close":"1869.82","volume":"14014528.67","vol_ccy":"1401452.867","vol_ccy_quote":"2535912747.36412","confirm":1},{"ts":1770339600000,"open":"1869.81","high":"1939.61","low":"1868.92","close":"1931.07","volume":"6027349.33","vol_ccy":"602734.933","vol_ccy_quote":"1149167435.53975","confirm":1},{"ts":1770343200000,"open":"1931.07","high":"1947.6","low":"1890","close":"1906.67","volume":"4112686.55","vol_ccy":"411268.655","vol_ccy_quote":"787716255.43127","confirm":1},{"ts":1770346800000,"open":"1906.67","high":"1916.77","low":"1878.39","close":"1891.44","volume":"2796171.13","vol_ccy":"279617.113","vol_ccy_quote":"529878115.35736","confirm":1},{"ts":1770350400000,"open":"1891.44","high":"1917.54","low":"1885.2","close":"1907.94","volume":"1895668.69","vol_ccy":"189566.869","vol_ccy_quote":"360906435.90675","confirm":1},{"ts":1770354000000,"open":"1907.94","high":"1975.44","low":"1905.52","close":"1957.7","volume":"3616616.23","vol_ccy":"361661.623","vol_ccy_quote":"700937545.07654","confirm":1},{"ts":1770357600000,"open":"1957.69","high":"1966.59","low":"1905.01","close":"1907.98","volume":"3909231.71","vol_ccy":"390923.171","vol_ccy_quote":"756059599.37288","confirm":1},{"ts":1770361200000,"open":"1907.98","high":"1915","low":"1885.95","close":"1898.56","volume":"3468231.34","vol_ccy":"346823.134","vol_ccy_quote":"659052328.54198","confirm":1},{"ts":1770364800000,"open":"1898.55","high":"1906.68","low":"1865.22","close":"1874.4","volume":"3959003.73","vol_ccy":"395900.373","vol_ccy_quote":"745060734.88023","confirm":1},{"ts":1770368400000,"open":"1874.41","high":"1929.05","low":"1871","close":"1918.51","volume":"3508494.13","vol_ccy":"350849.413","vol_ccy_quote":"667388544.00885","confirm":1},{"ts":1770372000000,"open":"1918.51","high":"1936.3","low":"1908.03","close":"1926.03","volume":"2541406.94","vol_ccy":"254140.694","vol_ccy_quote":"488785442.08447","confirm":1},{"ts":1770375600000,"open":"1926.04","high":"1939.47","low":"1918.66","close":"1931.65","volume":"1853460.6","vol_ccy":"185346.06","vol_ccy_quote":"357551447.00813","confirm":1},{"ts":1770379200000,"open":"1931.64","high":"1931.64","low":"1913.64","close":"1920.22","volume":"1389376.85","vol_ccy":"138937.685","vol_ccy_quote":"266861892.43194","confirm":1},{"ts":1770382800000,"open":"1920.22","high":"1963.86","low":"1918.3","close":"1949.13","volume":"3554486.04","vol_ccy":"355448.604","vol_ccy_quote":"691220963.36996","confirm":1},{"ts":1770386400000,"open":"1949.13","high":"2003.3","low":"1932","close":"1977.97","volume":"6816815.38","vol_ccy":"681681.538","vol_ccy_quote":"1344281212.01175","confirm":1},{"ts":1770390000000,"open":"1977.97","high":"1997","low":"1960","close":"1979.36","volume":"4438529.87","vol_ccy":"443852.987","vol_ccy_quote":"877488658.21849","confirm":1},{"ts":1770393600000,"open":"1979.37","high":"2047.23","low":"1969.38","close":"2035.07","volume":"7047496.88","vol_ccy":"704749.688","vol_ccy_quote":"1422787188.92982","confirm":1},{"ts":1770397200000,"open":"2035.06","high":"2089.72","low":"2025.69","close":"2066.55","volume":"6001974.05","vol_ccy":"600197.405","vol_ccy_quote":"1238482244.36266","confirm":1},{"ts":1770400800000,"open":"2066.55","high":"2069.67","low":"2029.01","close":"2044.14","volume":"4212665.3","vol_ccy":"421266.53","vol_ccy_quote":"861516198.12989","confirm":1},{"ts":1770404400000,"open":"2044.15","high":"2071.57","low":"2032.38","close":"2064.72","volume":"2391356.57","vol_ccy":"239135.657","vol_ccy_quote":"490710607.87796","confirm":1},{"ts":1770408000000,"open":"2064.73","high":"2093.49","low":"2042.65","close":"2052.93","volume":"2696039.51","vol_ccy":"269603.951","vol_ccy_quote":"557449799.27506","confirm":1},{"ts":1770411600000,"open":"2052.92","high":"2061.18","low":"2040.95","close":"2053.34","volume":"1070188.02","vol_ccy":"107018.802","vol_ccy_quote":"219564196.24286","confirm":1},{"ts":1770415200000,"open":"2053.35","high":"2085","low":"2045.1","close":"2073.88","volume":"1341885.18","vol_ccy":"134188.518","vol_ccy_quote":"277268062.71449","confirm":1},{"ts":1770418800000,"open":"2073.87","high":"2087.4","low":"2048.08","close":"2062.5","volume":"1869199.77","vol_ccy":"186919.977","vol_ccy_quote":"386456800.63014","confirm":1},{"ts":1770422400000,"open":"2062.49","high":"2063.51","low":"2035.23","close":"2042.91","volume":"1752172.37","vol_ccy":"175217.237","vol_ccy_quote":"358736983.24425","confirm":1},{"ts":1770426000000,"open":"2042.91","high":"2065.92","low":"2032","close":"2060.64","volume":"1476278.65","vol_ccy":"147627.865","vol_ccy_quote":"302318031.13625","confirm":1},{"ts":1770429600000,"open":"2060.64","high":"2064.4","low":"2047.4","close":"2058.01","volume":"1002286.9","vol_ccy":"100228.69","vol_ccy_quote":"206118147.15982","confirm":1},{"ts":1770433200000,"open":"2058.01","high":"2085","low":"2057.1","close":"2079.26","volume":"2248611.08","vol_ccy":"224861.108","vol_ccy_quote":"466113544.31664","confirm":1},{"ts":1770436800000,"open":"2079.25","high":"2118.53","low":"2077.25","close":"2086.01","volume":"4229028.6","vol_ccy":"422902.86","vol_ccy_quote":"886217484.38256","confirm":1},{"ts":1770440400000,"open":"2086","high":"2103.26","low":"2076.47","close":"2082.6","volume":"1658593.97","vol_ccy":"165859.397","vol_ccy_quote":"346537215.97874","confirm":1},{"ts":1770444000000,"open":"2082.55","high":"2092.7","low":"2046","close":"2046.65","volume":"2504354.58","vol_ccy":"250435.458","vol_ccy_quote":"518578572.09602","confirm":1},{"ts":1770447600000,"open":"2046.64","high":"2054.92","low":"1993.55","close":"2026.5","volume":"7108926.87","vol_ccy":"710892.687","vol_ccy_quote":"1437389350.05066","confirm":1},{"ts":1770451200000,"open":"2026.5","high":"2031.86","low":"2014.09","close":"2018.44","volume":"2153147.12","vol_ccy":"215314.712","vol_ccy_quote":"435663915.01354","confirm":1},{"ts":1770454800000,"open":"2018.45","high":"2029.4","low":"2003.62","close":"2013.81","volume":"1791432.41","vol_ccy":"179143.241","vol_ccy_quote":"360942371.88726","confirm":1},{"ts":1770458400000,"open":"2013.8","high":"2019.24","low":"1998.86","close":"2009.87","volume":"1382764.45","vol_ccy":"138276.445","vol_ccy_quote":"277605086.4506","confirm":1},{"ts":1770462000000,"open":"2009.86","high":"2021.31","low":"2005.7","close":"2017.97","volume":"1033871.19","vol_ccy":"103387.119","vol_ccy_quote":"208062402.97811","confirm":1},{"ts":1770465600000,"open":"2017.97","high":"2075.8","low":"2016.11","close":"2040.64","volume":"5020939.82","vol_ccy":"502093.982","vol_ccy_quote":"1028229469.41997","confirm":1},{"ts":1770469200000,"open":"2040.65","high":"2050.36","low":"2027.24","close":"2040.8","volume":"1581143.64","vol_ccy":"158114.364","vol_ccy_quote":"322396217.50874","confirm":1},{"ts":1770472800000,"open":"2040.8","high":"2049.3","low":"2007.98","close":"2019.54","volume":"2184990.33","vol_ccy":"218499.033","vol_ccy_quote":"443026585.02673","confirm":1},{"ts":1770476400000,"open":"2019.54","high":"2063.67","low":"2013.33","close":"2051.49","volume":"2549752.76","vol_ccy":"254975.276","vol_ccy_quote":"520891086.79667","confirm":1},{"ts":1770480000000,"open":"2051.49","high":"2130","low":"2002.94","close":"2049.01","volume":"21470402.09","vol_ccy":"2147040.209","vol_ccy_quote":"4419378365.59176","confirm":1},{"ts":1770483600000,"open":"2049","high":"2072.5","low":"2031","close":"2060.06","volume":"2095275.01","vol_ccy":"209527.501","vol_ccy_quote":"429940011.8591","confirm":1},{"ts":1770487200000,"open":"2060.06","high":"2109.28","low":"2057.64","close":"2096.15","volume":"2567815.42","vol_ccy":"256781.542","vol_ccy_quote":"536400383.89299","confirm":1},{"ts":1770490800000,"open":"2096.14","high":"2100.82","low":"2082.54","close":"2090.26","volume":"1005599.7","vol_ccy":"100559.97","vol_ccy_quote":"210318952.28764","confirm":1},{"ts":1770494400000,"open":"2090.25","high":"2117.95","low":"2083.4","close":"2104.1","volume":"1159934.99","vol_ccy":"115993.499","vol_ccy_quote":"243616814.46333","confirm":1},{"ts":1770498000000,"open":"2104.11","high":"2109.92","low":"2096.11","close":"2099.76","volume":"794873.52","vol_ccy":"79487.352","vol_ccy_quote":"167148250.69363","confirm":1},{"ts":1770501600000,"open":"2099.75","high":"2106.98","low":"2086.21","close":"2088","volume":"477923.81","vol_ccy":"47792.381","vol_ccy_quote":"100142574.48621","confirm":1},{"ts":1770505200000,"open":"2087.99","high":"2094.76","low":"2072","close":"2086.09","volume":"951870.52","vol_ccy":"95187.052","vol_ccy_quote":"198287765.32335","confirm":1},{"ts":1770508800000,"open":"2086.1","high":"2093.67","low":"2075.49","close":"2083.24","volume":"672513.71","vol_ccy":"67251.371","vol_ccy_quote":"140058090.19419","confirm":1},{"ts":1770512400000,"open":"2083.24","high":"2097.24","low":"2080.88","close":"2095.07","volume":"804092.19","vol_ccy":"80409.219","vol_ccy_quote":"168031240.6931","confirm":1},{"ts":1770516000000,"open":"2095.08","high":"2106.72","low":"2081.3","close":"2088.04","volume":"1107109.73","vol_ccy":"110710.973","vol_ccy_quote":"231837195.23392","confirm":1},{"ts":1770519600000,"open":"2088.05","high":"2092.73","low":"2075.54","close":"2077.92","volume":"969948.92","vol_ccy":"96994.892","vol_ccy_quote":"202170614.74578","confirm":1},{"ts":1770523200000,"open":"2077.92","high":"2089","low":"2065","close":"2086.61","volume":"1387932.39","vol_ccy":"138793.239","vol_ccy_quote":"288262349.16307","confirm":1},{"ts":1770526800000,"open":"2086.61","high":"2087.91","low":"2077.25","close":"2083.74","volume":"634685.57","vol_ccy":"63468.557","vol_ccy_quote":"132205589.48016","confirm":1},{"ts":1770530400000,"open":"2083.74","high":"2088","low":"2075.87","close":"2078.48","volume":"718129.94","vol_ccy":"71812.994","vol_ccy_quote":"149510640.38152","confirm":1},{"ts":1770534000000,"open":"2078.48","high":"2084.29","low":"2067.5","close":"2083.8","volume":"1126422.5","vol_ccy":"112642.25","vol_ccy_quote":"233722348.29414","confirm":1},{"ts":1770537600000,"open":"2083.79","high":"2125.25","low":"2077.02","close":"2115.04","volume":"2770931.53","vol_ccy":"277093.153","vol_ccy_quote":"583040088.70242","confirm":1},{"ts":1770541200000,"open":"2115.04","high":"2122","low":"2093.62","close":"2099.31","volume":"2339757.54","vol_ccy":"233975.754","vol_ccy_quote":"492975347.03414","confirm":1},{"ts":1770544800000,"open":"2099.3","high":"2113.56","low":"2082.17","close":"2094.88","volume":"1726373.97","vol_ccy":"172637.397","vol_ccy_quote":"361764235.19548","confirm":1},{"ts":1770548400000,"open":"2094.88","high":"2136.89","low":"2093","close":"2130.79","volume":"2744928.72","vol_ccy":"274492.872","vol_ccy_quote":"581971388.65016","confirm":1},{"ts":1770552000000,"open":"2130.8","high":"2144.89","low":"2124.18","close":"2130.08","volume":"2142983.53","vol_ccy":"214298.353","vol_ccy_quote":"457004085.23258","confirm":1},{"ts":1770555600000,"open":"2130.07","high":"2140.2","low":"2116.81","close":"2125.52","volume":"1894045.57","vol_ccy":"189404.557","vol_ccy_quote":"402913669.93828","confirm":1},{"ts":1770559200000,"open":"2125.52","high":"2128.5","low":"2115.15","close":"2127.79","volume":"956142.51","vol_ccy":"95614.251","vol_ccy_quote":"202815106.31212","confirm":1},{"ts":1770562800000,"open":"2127.78","high":"2130","low":"2096.05","close":"2107.47","volume":"2157989.26","vol_ccy":"215798.926","vol_ccy_quote":"455540668.91002","confirm":1},{"ts":1770566400000,"open":"2107.48","high":"2115.13","low":"2071.39","close":"2080.07","volume":"2369982.54","vol_ccy":"236998.254","vol_ccy_quote":"496156364.87069","confirm":1},{"ts":1770570000000,"open":"2080.05","high":"2099.32","low":"2079.12","close":"2091.18","volume":"1359449.04","vol_ccy":"135944.904","vol_ccy_quote":"284006587.28002","confirm":1},{"ts":1770573600000,"open":"2091.19","high":"2123.22","low":"2089.76","close":"2108.26","volume":"1594489.17","vol_ccy":"159448.917","vol_ccy_quote":"335976410.52271","confirm":1},{"ts":1770577200000,"open":"2108.25","high":"2129.39","low":"2106.58","close":"2125.97","volume":"731451.89","vol_ccy":"73145.189","vol_ccy_quote":"154911172.24372","confirm":1},{"ts":1770580800000,"open":"2125.98","high":"2126.34","low":"2099.01","close":"2103.65","volume":"720774.62","vol_ccy":"72077.462","vol_ccy_quote":"152231272.02217","confirm":1},{"ts":1770584400000,"open":"2103.65","high":"2114.3","low":"2088.58","close":"2092.89","volume":"791717.94","vol_ccy":"79171.794","vol_ccy_quote":"166319976.17728","confirm":1},{"ts":1770588000000,"open":"2092.9","high":"2112.52","low":"2092.67","close":"2107.61","volume":"591493.93","vol_ccy":"59149.393","vol_ccy_quote":"124254980.22145","confirm":1},{"ts":1770591600000,"open":"2107.61","high":"2151.45","low":"2070","close":"2088.97","volume":"4211322.13","vol_ccy":"421132.213","vol_ccy_quote":"886741260.13065","confirm":1},{"ts":1770595200000,"open":"2088.97","high":"2096.84","low":"2075.3","close":"2083.44","volume":"1517035.23","vol_ccy":"151703.523","vol_ccy_quote":"316417209.07492","confirm":1},{"ts":1770598800000,"open":"2083.43","high":"2100.7","low":"2053.59","close":"2070.13","volume":"2861103","vol_ccy":"286110.3","vol_ccy_quote":"593184795.52756","confirm":1},{"ts":1770602400000,"open":"2070.13","high":"2095","low":"2064.81","close":"2080.8","volume":"1367981.44","vol_ccy":"136798.144","vol_ccy_quote":"284511315.16924","confirm":1},{"ts":1770606000000,"open":"2080.8","high":"2102.57","low":"2080.55","close":"2099.14","volume":"1162562.33","vol_ccy":"116256.233","vol_ccy_quote":"243113785.31307","confirm":1},{"ts":1770609600000,"open":"2099.15","high":"2101","low":"2085.3","close":"2089.28","volume":"801085.56","vol_ccy":"80108.556","vol_ccy_quote":"167612236.04285","confirm":1},{"ts":1770613200000,"open":"2089.29","high":"2096.72","low":"2082.55","close":"2094.9","volume":"714694.32","vol_ccy":"71469.432","vol_ccy_quote":"149303997.99364","confirm":1},{"ts":1770616800000,"open":"2094.9","high":"2094.9","low":"2071.57","close":"2080.92","volume":"1126000.62","vol_ccy":"112600.062","vol_ccy_quote":"234139234.15619","confirm":1},{"ts":1770620400000,"open":"2080.92","high":"2087.35","low":"2063.01","close":"2064.93","volume":"1295943","vol_ccy":"129594.3","vol_ccy_quote":"268744445.99331","confirm":1},{"ts":1770624000000,"open":"2064.92","high":"2069.96","low":"2033.59","close":"2049.13","volume":"3179201.29","vol_ccy":"317920.129","vol_ccy_quote":"652174176.11892","confirm":1},{"ts":1770627600000,"open":"2049.13","high":"2057","low":"2033.02","close":"2041.49","volume":"1565648.05","vol_ccy":"156564.805","vol_ccy_quote":"319933487.37","confirm":1},{"ts":1770631200000,"open":"2041.5","high":"2046.78","low":"2012.27","close":"2022.03","volume":"3325005.38","vol_ccy":"332500.538","vol_ccy_quote":"673545568.83792","confirm":1},{"ts":1770634800000,"open":"2022.05","high":"2036.34","low":"2020","close":"2027.76","volume":"1581529.42","vol_ccy":"158152.942","vol_ccy_quote":"320683272.97664","confirm":1},{"ts":1770638400000,"open":"2027.76","high":"2038.58","low":"2026.55","close":"2034.83","volume":"1216737.64","vol_ccy":"121673.764","vol_ccy_quote":"247439580.10019","confirm":1},{"ts":1770642000000,"open":"2034.83","high":"2049.99","low":"2021.44","close":"2021.76","volume":"1919880.8","vol_ccy":"191988.08","vol_ccy_quote":"391166837.06286","confirm":1},{"ts":1770645600000,"open":"2021.75","high":"2049","low":"2007.59","close":"2042.3","volume":"4374118.7","vol_ccy":"437411.87","vol_ccy_quote":"886647846.07142","confirm":1},{"ts":1770649200000,"open":"2042.3","high":"2072.59","low":"2031.48","close":"2060.31","volume":"4738526.38","vol_ccy":"473852.638","vol_ccy_quote":"973125563.80284","confirm":1},{"ts":1770652800000,"open":"2060.31","high":"2108.98","low":"2046.24","close":"2090.37","volume":"4081566.15","vol_ccy":"408156.615","vol_ccy_quote":"847927845.37955","confirm":1},{"ts":1770656400000,"open":"2090.36","high":"2138","low":"2076.97","close":"2126.63","volume":"4219522.13","vol_ccy":"421952.213","vol_ccy_quote":"890604762.09368","confirm":1},{"ts":1770660000000,"open":"2126.63","high":"2143","low":"2108.53","close":"2129.99","volume":"2460767.86","vol_ccy":"246076.786","vol_ccy_quote":"523177694.0697","confirm":1},{"ts":1770663600000,"open":"2130","high":"2137.71","low":"2117.64","close":"2130.22","volume":"1323427.47","vol_ccy":"132342.747","vol_ccy_quote":"281757712.67886","confirm":1},{"ts":1770667200000,"open":"2130.24","high":"2149.57","low":"2117.27","close":"2123.69","volume":"2062961.19","vol_ccy":"206296.119","vol_ccy_quote":"439962784.2507","confirm":1},{"ts":1770670800000,"open":"2123.69","high":"2129.46","low":"2086.85","close":"2121.07","volume":"1801472.22","vol_ccy":"180147.222","vol_ccy_quote":"379695333.43493","confirm":1},{"ts":1770674400000,"open":"2121.07","high":"2125.77","low":"2110.04","close":"2114.2","volume":"663895.68","vol_ccy":"66389.568","vol_ccy_quote":"140603796.75125","confirm":1},{"ts":1770678000000,"open":"2114.2","high":"2121.67","low":"2100.18","close":"2104.2","volume":"655434.14","vol_ccy":"65543.414","vol_ccy_quote":"138264547.69479","confirm":1},{"ts":1770681600000,"open":"2104.21","high":"2111.92","low":"2095.26","close":"2095.76","volume":"750923.7","vol_ccy":"75092.37","vol_ccy_quote":"157858900.98927","confirm":1},{"ts":1770685200000,"open":"2095.77","high":"2124.67","low":"2095.25","close":"2116.38","volume":"1218385.76","vol_ccy":"121838.576","vol_ccy_quote":"257513359.8928","confirm":1},{"ts":1770688800000,"open":"2116.38","high":"2121.24","low":"2101.44","close":"2107.3","volume":"670795.57","vol_ccy":"67079.557","vol_ccy_quote":"141536079.78495","confirm":1},{"ts":1770692400000,"open":"2107.31","high":"2110.06","low":"2051.07","close":"2064.3","volume":"3247340.04","vol_ccy":"324734.004","vol_ccy_quote":"673679495.86434","confirm":1},{"ts":1770696000000,"open":"2064.29","high":"2074.14","low":"2062","close":"2069.99","volume":"1100541.29","vol_ccy":"110054.129","vol_ccy_quote":"227621158.55769","confirm":1},{"ts":1770699600000,"open":"2070","high":"2071.89","low":"2043.79","close":"2052.35","volume":"1716949.74","vol_ccy":"171694.974","vol_ccy_quote":"353492304.73474","confirm":1},{"ts":1770703200000,"open":"2052.35","high":"2057.47","low":"1997.21","close":"2008.99","volume":"4876948.07","vol_ccy":"487694.807","vol_ccy_quote":"985410143.5993","confirm":1},{"ts":1770706800000,"open":"2008.98","high":"2019.97","low":"2000","close":"2007.3","volume":"1961647.13","vol_ccy":"196164.713","vol_ccy_quote":"394408804.4029","confirm":1},{"ts":1770710400000,"open":"2007.3","high":"2017.4","low":"1994.16","close":"2014.21","volume":"2435100.26","vol_ccy":"243510.026","vol_ccy_quote":"488712774.06573","confirm":1},{"ts":1770714000000,"open":"2014.22","high":"2029.87","low":"2009.45","close":"2016.43","volume":"1712781.17","vol_ccy":"171278.117","vol_ccy_quote":"346039782.78473","confirm":1},{"ts":1770717600000,"open":"2016.43","high":"2021.8","low":"2008.36","close":"2013.3","volume":"737540.35","vol_ccy":"73754.035","vol_ccy_quote":"148613256.57498","confirm":1},{"ts":1770721200000,"open":"2013.29","high":"2021.85","low":"2000.22","close":"2002.29","volume":"1492751.83","vol_ccy":"149275.183","vol_ccy_quote":"299983460.77416","confirm":1},{"ts":1770724800000,"open":"2002.3","high":"2016.81","low":"2001.34","close":"2007.23","volume":"1148431.48","vol_ccy":"114843.148","vol_ccy_quote":"230831914.70083","confirm":1},{"ts":1770728400000,"open":"2007.23","high":"2028.04","low":"1995.7","close":"2021.45","volume":"2267016.27","vol_ccy":"226701.627","vol_ccy_quote":"456679712.3004","confirm":1},{"ts":1770732000000,"open":"2021.46","high":"2040.12","low":"1985.47","close":"2008.45","volume":"5519087.11","vol_ccy":"551908.711","vol_ccy_quote":"1109963419.63008","confirm":1},{"ts":1770735600000,"open":"2008.45","high":"2029.29","low":"2002.57","close":"2021.63","volume":"3260771.91","vol_ccy":"326077.191","vol_ccy_quote":"658247441.4721","confirm":1},{"ts":1770739200000,"open":"2021.63","high":"2037.66","low":"2011.15","close":"2025.19","volume":"1934843.57","vol_ccy":"193484.357","vol_ccy_quote":"392087676.89022","confirm":1},{"ts":1770742800000,"open":"2025.19","high":"2046.66","low":"2018.58","close":"2039.38","volume":"1488252.83","vol_ccy":"148825.283","vol_ccy_quote":"302887091.41262","confirm":1},{"ts":1770746400000,"open":"2039.38","high":"2041.74","low":"1994.01","close":"2008.34","volume":"2487592.75","vol_ccy":"248759.275","vol_ccy_quote":"500487092.23099","confirm":1},{"ts":1770750000000,"open":"2008.33","high":"2025.22","low":"2001.99","close":"2017.18","volume":"1006061.52","vol_ccy":"100606.152","vol_ccy_quote":"202614690.39971","confirm":1},{"ts":1770753600000,"open":"2017.19","high":"2020.66","low":"2003.25","close":"2010.81","volume":"691374.13","vol_ccy":"69137.413","vol_ccy_quote":"139015341.03675","confirm":1},{"ts":1770757200000,"open":"2010.8","high":"2017.3","low":"1995.58","close":"2007.86","volume":"788298.88","vol_ccy":"78829.888","vol_ccy_quote":"158117325.74119","confirm":1},{"ts":1770760800000,"open":"2007.86","high":"2019.56","low":"2006.34","close":"2016.71","volume":"389454.53","vol_ccy":"38945.453","vol_ccy_quote":"78393424.6308","confirm":1},{"ts":1770764400000,"open":"2016.71","high":"2021.99","low":"2011.59","close":"2021.85","volume":"439065.34","vol_ccy":"43906.534","vol_ccy_quote":"88531397.82757","confirm":1},{"ts":1770768000000,"open":"2021.84","high":"2028.89","low":"2018.08","close":"2024.43","volume":"625940.92","vol_ccy":"62594.092","vol_ccy_quote":"126659049.5334","confirm":1},{"ts":1770771600000,"open":"2024.44","high":"2030.4","low":"2015.55","close":"2023.73","volume":"704044.96","vol_ccy":"70404.496","vol_ccy_quote":"142414884.65567","confirm":1},{"ts":1770775200000,"open":"2023.73","high":"2031.6","low":"2013.08","close":"2016.91","volume":"921969.34","vol_ccy":"92196.934","vol_ccy_quote":"186531521.20293","confirm":1},{"ts":1770778800000,"open":"2016.9","high":"2020.65","low":"1996.2","close":"2008.65","volume":"1725683.39","vol_ccy":"172568.339","vol_ccy_quote":"346790379.74007","confirm":1},{"ts":1770782400000,"open":"2008.64","high":"2010.4","low":"1961.42","close":"1970.87","volume":"4206699.33","vol_ccy":"420669.933","vol_ccy_quote":"833762462.36046","confirm":1},{"ts":1770786000000,"open":"1970.86","high":"1980.97","low":"1970.62","close":"1973.61","volume":"1128866.4","vol_ccy":"112886.64","vol_ccy_quote":"223066913.1215","confirm":1},{"ts":1770789600000,"open":"1973.6","high":"1976.77","low":"1937.16","close":"1947.99","volume":"4621604.88","vol_ccy":"462160.488","vol_ccy_quote":"902328493.66612","confirm":1},{"ts":1770793200000,"open":"1947.99","high":"1957.77","low":"1944.21","close":"1949.98","volume":"1489658.46","vol_ccy":"148965.846","vol_ccy_quote":"290718867.65194","confirm":1},{"ts":1770796800000,"open":"1949.97","high":"1953.24","low":"1934.29","close":"1949.22","volume":"2121229.06","vol_ccy":"212122.906","vol_ccy_quote":"412650349.66872","confirm":1},{"ts":1770800400000,"open":"1949.22","high":"1953.65","low":"1942.01","close":"1945.8","volume":"867471.98","vol_ccy":"86747.198","vol_ccy_quote":"168961401.36602","confirm":1},{"ts":1770804000000,"open":"1945.79","high":"1945.9","low":"1930.15","close":"1938.3","volume":"1679349.36","vol_ccy":"167934.936","vol_ccy_quote":"325371574.14442","confirm":1},{"ts":1770807600000,"open":"1938.3","high":"1956","low":"1936.13","close":"1952.31","volume":"1407445.58","vol_ccy":"140744.558","vol_ccy_quote":"274197020.18443","confirm":1},{"ts":1770811200000,"open":"1952.3","high":"1966.63","low":"1947.54","close":"1951.2","volume":"1932445.55","vol_ccy":"193244.555","vol_ccy_quote":"378269011.26515","confirm":1},{"ts":1770814800000,"open":"1951.19","high":"1968.8","low":"1940.86","close":"1959.42","volume":"3089483.56","vol_ccy":"308948.356","vol_ccy_quote":"603621869.55873","confirm":1},{"ts":1770818400000,"open":"1959.42","high":"2015.15","low":"1936.24","close":"1942.3","volume":"8838700.75","vol_ccy":"883870.075","vol_ccy_quote":"1746792215.59489","confirm":1},{"ts":1770822000000,"open":"1942.29","high":"1949.35","low":"1901.33","close":"1928.06","volume":"6882117.38","vol_ccy":"688211.738","vol_ccy_quote":"1323593316.443","confirm":1},{"ts":1770825600000,"open":"1928.06","high":"1955.51","low":"1909.05","close":"1914.49","volume":"4023030.07","vol_ccy":"402303.007","vol_ccy_quote":"777383138.94836","confirm":1},{"ts":1770829200000,"open":"1914.48","high":"1942.15","low":"1908.01","close":"1928.88","volume":"2522463.6","vol_ccy":"252246.36","vol_ccy_quote":"486031621.83358","confirm":1},{"ts":1770832800000,"open":"1928.88","high":"1947.86","low":"1914.61","close":"1943.26","volume":"1859322.44","vol_ccy":"185932.244","vol_ccy_quote":"359358890.98498","confirm":1},{"ts":1770836400000,"open":"1943.27","high":"1958.78","low":"1936","close":"1951.29","volume":"1773245.8","vol_ccy":"177324.58","vol_ccy_quote":"345694061.04207","confirm":1},{"ts":1770840000000,"open":"1951.29","high":"1957.93","low":"1939.19","close":"1953.35","volume":"1101990.63","vol_ccy":"110199.063","vol_ccy_quote":"214850226.58569","confirm":1},{"ts":1770843600000,"open":"1953.34","high":"1987.26","low":"1949.48","close":"1969.37","volume":"1809844.36","vol_ccy":"180984.436","vol_ccy_quote":"356560139.55273","confirm":1},{"ts":1770847200000,"open":"1969.37","high":"1972.31","low":"1944.17","close":"1950.3","volume":"942496.81","vol_ccy":"94249.681","vol_ccy_quote":"184621697.74314","confirm":1},{"ts":1770850800000,"open":"1950.31","high":"1956","low":"1930","close":"1940.25","volume":"1297863.47","vol_ccy":"129786.347","vol_ccy_quote":"251856024.39035","confirm":1},{"ts":1770854400000,"open":"1940.26","high":"1962.62","low":"1940.26","close":"1957.68","volume":"954191.99","vol_ccy":"95419.199","vol_ccy_quote":"186411481.5572","confirm":1},{"ts":1770858000000,"open":"1957.68","high":"1977.1","low":"1957.68","close":"1964.54","volume":"1385652.69","vol_ccy":"138565.269","vol_ccy_quote":"272720875.51623","confirm":1},{"ts":1770861600000,"open":"1964.54","high":"1970.95","low":"1953.79","close":"1957.97","volume":"1281222.16","vol_ccy":"128122.216","vol_ccy_quote":"251401497.22804","confirm":1},{"ts":1770865200000,"open":"1957.97","high":"1968.37","low":"1955.8","close":"1967.68","volume":"650767.92","vol_ccy":"65076.792","vol_ccy_quote":"127709843.13966","confirm":1},{"ts":1770868800000,"open":"1967.68","high":"1974.74","low":"1959.26","close":"1964.78","volume":"1293533.86","vol_ccy":"129353.386","vol_ccy_quote":"254600592.00621","confirm":1},{"ts":1770872400000,"open":"1964.79","high":"1971.2","low":"1952.13","close":"1969.71","volume":"1315402.43","vol_ccy":"131540.243","vol_ccy_quote":"258155799.86014","confirm":1},{"ts":1770876000000,"open":"1969.71","high":"1982.5","low":"1964.71","close":"1974.29","volume":"1350106.78","vol_ccy":"135010.678","vol_ccy_quote":"266626984.05174","confirm":1},{"ts":1770879600000,"open":"1974.28","high":"1977.71","low":"1965.3","close":"1967.2","volume":"838861.29","vol_ccy":"83886.129","vol_ccy_quote":"165320179.87248","confirm":1},{"ts":1770883200000,"open":"1967.2","high":"1973.5","low":"1956.34","close":"1964.96","volume":"1224459.98","vol_ccy":"122445.998","vol_ccy_quote":"240389824.56034","confirm":1},{"ts":1770886800000,"open":"1964.96","high":"1989.4","low":"1962.4","close":"1981.34","volume":"1895410.06","vol_ccy":"189541.006","vol_ccy_quote":"374670083.89787","confirm":1},{"ts":1770890400000,"open":"1981.35","high":"1994.99","low":"1976.39","close":"1993.22","volume":"1785872.49","vol_ccy":"178587.249","vol_ccy_quote":"354608785.88498","confirm":1},{"ts":1770894000000,"open":"1993.22","high":"2001.28","low":"1982.95","close":"1987.96","volume":"1658691.63","vol_ccy":"165869.163","vol_ccy_quote":"330506607.01915","confirm":1},{"ts":1770897600000,"open":"1987.94","high":"1989.99","low":"1973.65","close":"1980","volume":"1376494.79","vol_ccy":"137649.479","vol_ccy_quote":"272726386.98971","confirm":1},{"ts":1770901200000,"open":"1979.99","high":"1995.91","low":"1974.59","close":"1994.25","volume":"1485683.88","vol_ccy":"148568.388","vol_ccy_quote":"294976013.69627","confirm":1},{"ts":1770904800000,"open":"1994.26","high":"1995.35","low":"1972.03","close":"1977.59","volume":"2420323.68","vol_ccy":"242032.368","vol_ccy_quote":"479950862.80305","confirm":1},{"ts":1770908400000,"open":"1977.59","high":"1984","low":"1944.03","close":"1947.59","volume":"4863493.77","vol_ccy":"486349.377","vol_ccy_quote":"954215304.71098","confirm":1},{"ts":1770912000000,"open":"1947.6","high":"1949.18","low":"1895.34","close":"1908.2","volume":"7267616.6","vol_ccy":"726761.66","vol_ccy_quote":"1394317562.89976","confirm":1},{"ts":1770915600000,"open":"1908.2","high":"1926.99","low":"1901.33","close":"1909.43","volume":"2470443.61","vol_ccy":"247044.361","vol_ccy_quote":"472804461.72734","confirm":1},{"ts":1770919200000,"open":"1909.43","high":"1924.44","low":"1900.52","close":"1917.76","volume":"2005614.64","vol_ccy":"200561.464","vol_ccy_quote":"383553950.3481","confirm":1},{"ts":1770922800000,"open":"1917.76","high":"1940.96","low":"1910.32","close":"1924.59","volume":"1656255.95","vol_ccy":"165625.595","vol_ccy_quote":"319380739.07025","confirm":1},{"ts":1770926400000,"open":"1924.59","high":"1931.36","low":"1908.08","close":"1914.99","volume":"892263.38","vol_ccy":"89226.338","vol_ccy_quote":"171206242.88051","confirm":1},{"ts":1770930000000,"open":"1914.98","high":"1927","low":"1913.33","close":"1922.76","volume":"515230.26","vol_ccy":"51523.026","vol_ccy_quote":"98975077.99683","confirm":1},{"ts":1770933600000,"open":"1922.76","high":"1945","low":"1919.38","close":"1942.01","volume":"694321.71","vol_ccy":"69432.171","vol_ccy_quote":"134297794.13905","confirm":1},{"ts":1770937200000,"open":"1942","high":"1952.25","low":"1938.06","close":"1946.96","volume":"1036174.21","vol_ccy":"103617.421","vol_ccy_quote":"201634774.8509","confirm":1},{"ts":1770940800000,"open":"1946.96","high":"1953.86","low":"1926.19","close":"1932.34","volume":"1281432.03","vol_ccy":"128143.203","vol_ccy_quote":"248323083.60199","confirm":1},{"ts":1770944400000,"open":"1932.34","high":"1949.6","low":"1932.34","close":"1942.94","volume":"992337.44","vol_ccy":"99233.744","vol_ccy_quote":"192736157.36719","confirm":1},{"ts":1770948000000,"open":"1942.93","high":"1951.89","low":"1939.81","close":"1947.31","volume":"821977.62","vol_ccy":"82197.762","vol_ccy_quote":"159940507.36897","confirm":1},{"ts":1770951600000,"open":"1947.31","high":"1957.86","low":"1943.16","close":"1952.73","volume":"1005705.85","vol_ccy":"100570.585","vol_ccy_quote":"196247945.58474","confirm":1},{"ts":1770955200000,"open":"1952.73","high":"1954.91","low":"1942.61","close":"1943.89","volume":"956300.23","vol_ccy":"95630.023","vol_ccy_quote":"186418477.27219","confirm":1},{"ts":1770958800000,"open":"1943.9","high":"1946.18","low":"1932.25","close":"1933.28","volume":"1176059.65","vol_ccy":"117605.965","vol_ccy_quote":"227981666.29083","confirm":1},{"ts":1770962400000,"open":"1933.29","high":"1938.7","low":"1923.64","close":"1935.81","volume":"1484218.51","vol_ccy":"148421.851","vol_ccy_quote":"286630097.8491","confirm":1},{"ts":1770966000000,"open":"1935.81","high":"1947.95","low":"1932","close":"1935.03","volume":"1337522.05","vol_ccy":"133752.205","vol_ccy_quote":"259536757.45625","confirm":1},{"ts":1770969600000,"open":"1935.04","high":"1963.95","low":"1933.01","close":"1958.22","volume":"1653704.98","vol_ccy":"165370.498","vol_ccy_quote":"322517218.92506","confirm":1},{"ts":1770973200000,"open":"1958.22","high":"1966.81","low":"1952.01","close":"1961.1","volume":"1258039.82","vol_ccy":"125803.982","vol_ccy_quote":"246565915.97028","confirm":1},{"ts":1770976800000,"open":"1961.11","high":"1969.65","low":"1955.58","close":"1958.43","volume":"1438829.77","vol_ccy":"143882.977","vol_ccy_quote":"282006625.81013","confirm":1},{"ts":1770980400000,"open":"1958.43","high":"1961.5","low":"1943","close":"1959.36","volume":"1470770.45","vol_ccy":"147077.045","vol_ccy_quote":"287348304.72145","confirm":1},{"ts":1770984000000,"open":"1959.37","high":"1964.42","low":"1951.68","close":"1959.93","volume":"847242.58","vol_ccy":"84724.258","vol_ccy_quote":"165953306.5505","confirm":1},{"ts":1770987600000,"open":"1959.93","high":"1981.06","low":"1955","close":"1969.69","volume":"3057564.51","vol_ccy":"305756.451","vol_ccy_quote":"602355820.44902","confirm":1},{"ts":1770991200000,"open":"1969.69","high":"2002.1","low":"1962.07","close":"1990.16","volume":"5289847.91","vol_ccy":"528984.791","vol_ccy_quote":"1048956497.7405","confirm":1},{"ts":1770994800000,"open":"1990.17","high":"2049.93","low":"1986.14","close":"2033.86","volume":"7870815.33","vol_ccy":"787081.533","vol_ccy_quote":"1592911187.68689","confirm":1},{"ts":1770998400000,"open":"2033.85","high":"2072.54","low":"2030.15","close":"2060.58","volume":"4843148.31","vol_ccy":"484314.831","vol_ccy_quote":"995188453.47019","confirm":1},{"ts":1771002000000,"open":"2060.59","high":"2067.35","low":"2048.12","close":"2058.2","volume":"1849396.1","vol_ccy":"184939.61","vol_ccy_quote":"380490228.62192","confirm":1},{"ts":1771005600000,"open":"2058.2","high":"2063.74","low":"2049.38","close":"2056.4","volume":"1241946.33","vol_ccy":"124194.633","vol_ccy_quote":"255366460.71388","confirm":1},{"ts":1771009200000,"open":"2056.4","high":"2060.79","low":"2050.69","close":"2056.79","volume":"972856.09","vol_ccy":"97285.609","vol_ccy_quote":"200015891.19499","confirm":1},{"ts":1771012800000,"open":"2056.8","high":"2058.88","low":"2038.21","close":"2044.67","volume":"942521.46","vol_ccy":"94252.146","vol_ccy_quote":"192963956.4959","confirm":1},{"ts":1771016400000,"open":"2044.68","high":"2057.96","low":"2044.08","close":"2052.92","volume":"511494.9","vol_ccy":"51149.49","vol_ccy_quote":"104981208.22642","confirm":1},{"ts":1771020000000,"open":"2052.92","high":"2058.86","low":"2044","close":"2053.49","volume":"495669.95","vol_ccy":"49566.995","vol_ccy_quote":"101672886.15482","confirm":1},{"ts":1771023600000,"open":"2053.49","high":"2053.49","low":"2045.62","close":"2047.82","volume":"356424.67","vol_ccy":"35642.467","vol_ccy_quote":"73045285.93783","confirm":1},{"ts":1771027200000,"open":"2047.81","high":"2055.08","low":"2041.05","close":"2054.14","volume":"587843.99","vol_ccy":"58784.399","vol_ccy_quote":"120388999.68439","confirm":1},{"ts":1771030800000,"open":"2054.14","high":"2056.87","low":"2049.5","close":"2053.33","volume":"386830.45","vol_ccy":"38683.045","vol_ccy_quote":"79432479.10936","confirm":1},{"ts":1771034400000,"open":"2053.33","high":"2053.62","low":"2047.08","close":"2049.35","volume":"382062.48","vol_ccy":"38206.248","vol_ccy_quote":"78328912.07898","confirm":1},{"ts":1771038000000,"open":"2049.35","high":"2055.28","low":"2047.46","close":"2053.52","volume":"345665.72","vol_ccy":"34566.572","vol_ccy_quote":"70906345.82139","confirm":1},{"ts":1771041600000,"open":"2053.53","high":"2057.5","low":"2051.62","close":"2052.5","volume":"494792.75","vol_ccy":"49479.275","vol_ccy_quote":"101654580.69459","confirm":1},{"ts":1771045200000,"open":"2052.5","high":"2055.37","low":"2049.7","close":"2050.01","volume":"386327.48","vol_ccy":"38632.748","vol_ccy_quote":"79290240.7382","confirm":1},{"ts":1771048800000,"open":"2050.01","high":"2053.59","low":"2047.15","close":"2052.52","volume":"410715.66","vol_ccy":"41071.566","vol_ccy_quote":"84214861.57508","confirm":1},{"ts":1771052400000,"open":"2052.52","high":"2059.73","low":"2049.55","close":"2056.01","volume":"548375.74","vol_ccy":"54837.574","vol_ccy_quote":"112689708.17962","confirm":1},{"ts":1771056000000,"open":"2056.01","high":"2091.83","low":"2056","close":"2081.19","volume":"2973670.52","vol_ccy":"297367.052","vol_ccy_quote":"617019360.22891","confirm":1},{"ts":1771059600000,"open":"2081.2","high":"2087.8","low":"2074.44","close":"2077.34","volume":"1099594.16","vol_ccy":"109959.416","vol_ccy_quote":"228775438.86749","confirm":1},{"ts":1771063200000,"open":"2077.34","high":"2077.35","low":"2071.34","close":"2076.3","volume":"533976.15","vol_ccy":"53397.615","vol_ccy_quote":"110760917.89062","confirm":1},{"ts":1771066800000,"open":"2076.31","high":"2107.55","low":"2076.3","close":"2098.2","volume":"2769760.8","vol_ccy":"276976.08","vol_ccy_quote":"580319778.70077","confirm":1},{"ts":1771070400000,"open":"2098.19","high":"2099.1","low":"2066.6","close":"2070.28","volume":"2572215","vol_ccy":"257221.5","vol_ccy_quote":"535408248.25367","confirm":1},{"ts":1771074000000,"open":"2070.29","high":"2075.59","low":"2063.19","close":"2070.91","volume":"1508229.93","vol_ccy":"150822.993","vol_ccy_quote":"312196286.98458","confirm":1},{"ts":1771077600000,"open":"2070.9","high":"2088.57","low":"2068.23","close":"2084.32","volume":"1292497.76","vol_ccy":"129249.776","vol_ccy_quote":"268556642.75644","confirm":1},{"ts":1771081200000,"open":"2084.33","high":"2093.89","low":"2079.05","close":"2086.4","volume":"1209919.76","vol_ccy":"120991.976","vol_ccy_quote":"252479397.96221","confirm":1},{"ts":1771084800000,"open":"2086.4","high":"2087.18","low":"2066.71","close":"2081.97","volume":"1791879.96","vol_ccy":"179187.996","vol_ccy_quote":"371947645.40434","confirm":1},{"ts":1771088400000,"open":"2081.97","high":"2088.6","low":"2076.29","close":"2079.49","volume":"843872.03","vol_ccy":"84387.203","vol_ccy_quote":"175732387.79188","confirm":1},{"ts":1771092000000,"open":"2079.49","high":"2085.95","low":"2078","close":"2084.75","volume":"473590.81","vol_ccy":"47359.081","vol_ccy_quote":"98645925.82979","confirm":1},{"ts":1771095600000,"open":"2084.76","high":"2090.11","low":"2077.16","close":"2087.67","volume":"536184.78","vol_ccy":"53618.478","vol_ccy_quote":"111806179.50358","confirm":1},{"ts":1771099200000,"open":"2087.66","high":"2092.43","low":"2079.69","close":"2088.86","volume":"481165.95","vol_ccy":"48116.595","vol_ccy_quote":"100406915.57917","confirm":1},{"ts":1771102800000,"open":"2088.86","high":"2098.87","low":"2077.31","close":"2084.99","volume":"979564.23","vol_ccy":"97956.423","vol_ccy_quote":"204627679.69582","confirm":1},{"ts":1771106400000,"open":"2084.99","high":"2094.37","low":"2082.2","close":"2089.52","volume":"532332.68","vol_ccy":"53233.268","vol_ccy_quote":"111216227.524","confirm":1},{"ts":1771110000000,"open":"2089.52","high":"2092.58","low":"2082.22","close":"2085.65","volume":"388571.33","vol_ccy":"38857.133","vol_ccy_quote":"81102949.08063","confirm":1},{"ts":1771113600000,"open":"2085.65","high":"2089.64","low":"2071.04","close":"2079.26","volume":"853459.32","vol_ccy":"85345.932","vol_ccy_quote":"177462189.65557","confirm":1},{"ts":1771117200000,"open":"2079.25","high":"2084.33","low":"2052.49","close":"2063.01","volume":"2177689.39","vol_ccy":"217768.939","vol_ccy_quote":"449573047.64213","confirm":1},{"ts":1771120800000,"open":"2063.01","high":"2071.65","low":"2043.49","close":"2058.51","volume":"1769210.05","vol_ccy":"176921.005","vol_ccy_quote":"363921660.08564","confirm":1},{"ts":1771124400000,"open":"2058.52","high":"2062.49","low":"2035.12","close":"2058.4","volume":"2740794.38","vol_ccy":"274079.438","vol_ccy_quote":"561126839.53162","confirm":1},{"ts":1771128000000,"open":"2058.4","high":"2086.78","low":"2058.4","close":"2075.68","volume":"2551295.6","vol_ccy":"255129.56","vol_ccy_quote":"529137281.02483","confirm":1},{"ts":1771131600000,"open":"2075.68","high":"2096.05","low":"2074.1","close":"2087.74","volume":"1281804.45","vol_ccy":"128180.445","vol_ccy_quote":"267669654.74279","confirm":1},{"ts":1771135200000,"open":"2087.74","high":"2094.3","low":"2081.05","close":"2085.03","volume":"805969","vol_ccy":"80596.9","vol_ccy_quote":"168285748.25777","confirm":1},{"ts":1771138800000,"open":"2085.04","high":"2102.8","low":"2081.62","close":"2090.92","volume":"1442982.05","vol_ccy":"144298.205","vol_ccy_quote":"301700581.72411","confirm":1},{"ts":1771142400000,"open":"2090.92","high":"2096.52","low":"2053.95","close":"2068.25","volume":"2333200.05","vol_ccy":"233320.005","vol_ccy_quote":"483262825.22404","confirm":1},{"ts":1771146000000,"open":"2068.25","high":"2078.6","low":"2065.03","close":"2067.72","volume":"933869.19","vol_ccy":"93386.919","vol_ccy_quote":"193440275.70618","confirm":1},{"ts":1771149600000,"open":"2067.72","high":"2069.33","low":"2053.06","close":"2060.84","volume":"1200848.52","vol_ccy":"120084.852","vol_ccy_quote":"247358208.49225","confirm":1},{"ts":1771153200000,"open":"2060.83","high":"2066.27","low":"2057.16","close":"2061.29","volume":"499327.02","vol_ccy":"49932.702","vol_ccy_quote":"102966677.93384","confirm":1},{"ts":1771156800000,"open":"2061.29","high":"2069","low":"2009.13","close":"2009.55","volume":"3471043.49","vol_ccy":"347104.349","vol_ccy_quote":"706938852.36922","confirm":1},{"ts":1771160400000,"open":"2009.54","high":"2027","low":"1992","close":"2001.53","volume":"4407427.2","vol_ccy":"440742.72","vol_ccy_quote":"886200035.22816","confirm":1},{"ts":1771164000000,"open":"2001.54","high":"2011.68","low":"1990.62","close":"2009.53","volume":"1798707.24","vol_ccy":"179870.724","vol_ccy_quote":"360201135.43744","confirm":1},{"ts":1771167600000,"open":"2009.54","high":"2014.6","low":"2001.24","close":"2010.41","volume":"1037026.18","vol_ccy":"103702.618","vol_ccy_quote":"208263081.28143","confirm":1},{"ts":1771171200000,"open":"2010.42","high":"2010.42","low":"1991.32","close":"2005.46","volume":"1477391.06","vol_ccy":"147739.106","vol_ccy_quote":"295784030.62785","confirm":1},{"ts":1771174800000,"open":"2005.46","high":"2008.5","low":"1956","close":"1970.18","volume":"3699507.11","vol_ccy":"369950.711","vol_ccy_quote":"731353140.98392","confirm":1},{"ts":1771178400000,"open":"1970.19","high":"1980.51","low":"1951","close":"1958.43","volume":"2753212.74","vol_ccy":"275321.274","vol_ccy_quote":"541096953.32635","confirm":1},{"ts":1771182000000,"open":"1958.44","high":"1961.07","low":"1928","close":"1941.03","volume":"3460822.94","vol_ccy":"346082.294","vol_ccy_quote":"671792548.55581","confirm":1},{"ts":1771185600000,"open":"1941.03","high":"1958.58","low":"1933.01","close":"1949.41","volume":"1311279.24","vol_ccy":"131127.924","vol_ccy_quote":"255293440.67465","confirm":1},{"ts":1771189200000,"open":"1949.41","high":"1967.3","low":"1948.98","close":"1957.32","volume":"941551.93","vol_ccy":"94155.193","vol_ccy_quote":"184267436.39126","confirm":1},{"ts":1771192800000,"open":"1957.32","high":"1975.25","low":"1955.48","close":"1969.64","volume":"933383.76","vol_ccy":"93338.376","vol_ccy_quote":"183510291.70693","confirm":1},{"ts":1771196400000,"open":"1969.63","high":"1969.99","low":"1942.44","close":"1965.39","volume":"1406992.05","vol_ccy":"140699.205","vol_ccy_quote":"275230516.82605","confirm":1},{"ts":1771200000000,"open":"1965.39","high":"1978.51","low":"1962.29","close":"1968.43","volume":"1120929.68","vol_ccy":"112092.968","vol_ccy_quote":"220839005.4991","confirm":1},{"ts":1771203600000,"open":"1968.43","high":"1980.54","low":"1955.59","close":"1962.04","volume":"1122098.25","vol_ccy":"112209.825","vol_ccy_quote":"220680715.21944","confirm":1},{"ts":1771207200000,"open":"1962.04","high":"1966.06","low":"1951.29","close":"1956.14","volume":"867959.35","vol_ccy":"86795.935","vol_ccy_quote":"169971971.57867","confirm":1},{"ts":1771210800000,"open":"1956.15","high":"1958.92","low":"1946.01","close":"1957.83","volume":"885531.77","vol_ccy":"88553.177","vol_ccy_quote":"172979286.37021","confirm":1},{"ts":1771214400000,"open":"1957.84","high":"1972.54","low":"1957.51","close":"1972.01","volume":"1010242.55","vol_ccy":"101024.255","vol_ccy_quote":"198621281.76733","confirm":1},{"ts":1771218000000,"open":"1972.01","high":"1973.42","low":"1951.3","close":"1957.01","volume":"945656.73","vol_ccy":"94565.673","vol_ccy_quote":"185330950.96715","confirm":1},{"ts":1771221600000,"open":"1957","high":"1967.2","low":"1955","close":"1966.17","volume":"573428","vol_ccy":"57342.8","vol_ccy_quote":"112491206.65792","confirm":1},{"ts":1771225200000,"open":"1966.17","high":"1977.77","low":"1963.53","close":"1970.34","volume":"1398706.11","vol_ccy":"139870.611","vol_ccy_quote":"275679093.64776","confirm":1},{"ts":1771228800000,"open":"1970.34","high":"1977.7","low":"1968.91","close":"1976.17","volume":"722403.37","vol_ccy":"72240.337","vol_ccy_quote":"142572188.01442","confirm":1},{"ts":1771232400000,"open":"1976.17","high":"1993.77","low":"1975.12","close":"1986.55","volume":"1915271.45","vol_ccy":"191527.145","vol_ccy_quote":"380349125.83976","confirm":1},{"ts":1771236000000,"open":"1986.54","high":"1987.99","low":"1976.39","close":"1977.81","volume":"735187.05","vol_ccy":"73518.705","vol_ccy_quote":"145670239.24429","confirm":1},{"ts":1771239600000,"open":"1977.82","high":"1983.5","low":"1955.78","close":"1975.37","volume":"2177175.6","vol_ccy":"217717.56","vol_ccy_quote":"428597953.36559","confirm":1},{"ts":1771243200000,"open":"1975.38","high":"2009.33","low":"1971.71","close":"2005.5","volume":"2672965.96","vol_ccy":"267296.596","vol_ccy_quote":"532879249.00451","confirm":1},{"ts":1771246800000,"open":"2005.5","high":"2024","low":"1960.01","close":"1966.9","volume":"5642743.02","vol_ccy":"564274.302","vol_ccy_quote":"1122563733.8189","confirm":1},{"ts":1771250400000,"open":"1966.91","high":"1982.7","low":"1953.31","close":"1972.09","volume":"2222901.54","vol_ccy":"222290.154","vol_ccy_quote":"437414491.51513","confirm":1},{"ts":1771254000000,"open":"1972.08","high":"1985.74","low":"1935.87","close":"1955.8","volume":"3769271.4","vol_ccy":"376927.14","vol_ccy_quote":"737141217.09527","confirm":1},{"ts":1771257600000,"open":"1955.8","high":"1979.54","low":"1955.1","close":"1972.69","volume":"2060061.5","vol_ccy":"206006.15","vol_ccy_quote":"405478822.06016","confirm":1},{"ts":1771261200000,"open":"1972.68","high":"1987.52","low":"1963.1","close":"1977.9","volume":"1654367.68","vol_ccy":"165436.768","vol_ccy_quote":"327083836.9824","confirm":1},{"ts":1771264800000,"open":"1977.91","high":"1985.52","low":"1966.29","close":"1968.08","volume":"803328.48","vol_ccy":"80332.848","vol_ccy_quote":"158750105.30506","confirm":1},{"ts":1771268400000,"open":"1968.08","high":"1979","low":"1965.03","close":"1973.29","volume":"457483.69","vol_ccy":"45748.369","vol_ccy_quote":"90237084.32944","confirm":1},{"ts":1771272000000,"open":"1973.29","high":"1994.6","low":"1970.04","close":"1992.15","volume":"889361.31","vol_ccy":"88936.131","vol_ccy_quote":"176494002.39656","confirm":1},{"ts":1771275600000,"open":"1992.16","high":"2003.55","low":"1984.96","close":"1997.95","volume":"806135.56","vol_ccy":"80613.556","vol_ccy_quote":"160672980.09012","confirm":1},{"ts":1771279200000,"open":"1997.95","high":"2001.81","low":"1983.48","close":"1988.96","volume":"815672.98","vol_ccy":"81567.298","vol_ccy_quote":"162571268.66023","confirm":1},{"ts":1771282800000,"open":"1988.95","high":"2002.52","low":"1987.62","close":"1997.28","volume":"649105.25","vol_ccy":"64910.525","vol_ccy_quote":"129572789.23972","confirm":1},{"ts":1771286400000,"open":"1997.28","high":"2005.59","low":"1992.42","close":"1997.47","volume":"672518.06","vol_ccy":"67251.806","vol_ccy_quote":"134453882.78306","confirm":1},{"ts":1771290000000,"open":"1997.47","high":"2007.78","low":"1989.41","close":"1990.4","volume":"981333.17","vol_ccy":"98133.317","vol_ccy_quote":"196097044.08265","confirm":1},{"ts":1771293600000,"open":"1990.39","high":"2008.8","low":"1978.03","close":"1997.65","volume":"1735699.03","vol_ccy":"173569.903","vol_ccy_quote":"346301198.37846","confirm":1},{"ts":1771297200000,"open":"1997.65","high":"1998.34","low":"1983.63","close":"1985.01","volume":"803970.64","vol_ccy":"80397.064","vol_ccy_quote":"159980853.52431","confirm":1},{"ts":1771300800000,"open":"1985","high":"1998.23","low":"1981.01","close":"1988.54","volume":"833150.3","vol_ccy":"83315.03","vol_ccy_quote":"165650513.16025","confirm":1},{"ts":1771304400000,"open":"1988.54","high":"1990.34","low":"1963.41","close":"1974.71","volume":"1599270.98","vol_ccy":"159927.098","vol_ccy_quote":"315692588.97231","confirm":1},{"ts":1771308000000,"open":"1974.7","high":"1984","low":"1974.45","close":"1979.82","volume":"665184.67","vol_ccy":"66518.467","vol_ccy_quote":"131665170.41952","confirm":1},{"ts":1771311600000,"open":"1979.82","high":"1987.25","low":"1972.13","close":"1984.66","volume":"763454.89","vol_ccy":"76345.489","vol_ccy_quote":"151180926.41144","confirm":1},{"ts":1771315200000,"open":"1984.66","high":"1989.99","low":"1972.43","close":"1975.71","volume":"946090.22","vol_ccy":"94609.022","vol_ccy_quote":"187374506.81018","confirm":1},{"ts":1771318800000,"open":"1975.71","high":"1979","low":"1968.32","close":"1974.99","volume":"759053.76","vol_ccy":"75905.376","vol_ccy_quote":"149771981.90514","confirm":1},{"ts":1771322400000,"open":"1974.99","high":"1976.84","low":"1960.27","close":"1965.99","volume":"992993.24","vol_ccy":"99299.324","vol_ccy_quote":"195253226.04928","confirm":1},{"ts":1771326000000,"open":"1966","high":"1972.15","low":"1963.01","close":"1967.68","volume":"762713.67","vol_ccy":"76271.367","vol_ccy_quote":"150093145.48386","confirm":1},{"ts":1771329600000,"open":"1967.67","high":"1977","low":"1966.26","close":"1968.98","volume":"813926.92","vol_ccy":"81392.692","vol_ccy_quote":"160528269.45704","confirm":1},{"ts":1771333200000,"open":"1968.98","high":"1999.59","low":"1963.2","close":"1989.59","volume":"2110234.22","vol_ccy":"211023.422","vol_ccy_quote":"418700805.102","confirm":1},{"ts":1771336800000,"open":"1989.59","high":"2002","low":"1942.68","close":"1947.65","volume":"5118961.14","vol_ccy":"511896.114","vol_ccy_quote":"1007398847.50545","confirm":1},{"ts":1771340400000,"open":"1947.66","high":"1969.2","low":"1940.01","close":"1967.53","volume":"3415982.63","vol_ccy":"341598.263","vol_ccy_quote":"667682909.35307","confirm":1},{"ts":1771344000000,"open":"1967.53","high":"2009.81","low":"1966.3","close":"1979.39","volume":"4222163.55","vol_ccy":"422216.355","vol_ccy_quote":"839983074.44851","confirm":1},{"ts":1771347600000,"open":"1979.39","high":"1983.69","low":"1952.47","close":"1965.05","volume":"2702301.77","vol_ccy":"270230.177","vol_ccy_quote":"531114361.26832","confirm":1},{"ts":1771351200000,"open":"1965.04","high":"2007.36","low":"1960.39","close":"1997.95","volume":"2415695.44","vol_ccy":"241569.544","vol_ccy_quote":"480295665.40206","confirm":1},{"ts":1771354800000,"open":"1997.95","high":"2014.99","low":"1993.69","close":"1997.35","volume":"1721889.29","vol_ccy":"172188.929","vol_ccy_quote":"345041809.54815","confirm":1},{"ts":1771358400000,"open":"1997.36","high":"2000.85","low":"1985.63","close":"1993.85","volume":"1090504.19","vol_ccy":"109050.419","vol_ccy_quote":"217409274.07267","confirm":1},{"ts":1771362000000,"open":"1993.86","high":"2002.22","low":"1991","close":"1998.89","volume":"454354.35","vol_ccy":"45435.435","vol_ccy_quote":"90679090.32446","confirm":1},{"ts":1771365600000,"open":"1998.89","high":"2003.65","low":"1990","close":"1993","volume":"429661.59","vol_ccy":"42966.159","vol_ccy_quote":"85836832.25279","confirm":1},{"ts":1771369200000,"open":"1993","high":"1997.51","low":"1988.65","close":"1990.91","volume":"498282.93","vol_ccy":"49828.293","vol_ccy_quote":"99276200.64953","confirm":1},{"ts":1771372800000,"open":"1990.91","high":"1997.2","low":"1979.4","close":"1980.55","volume":"1001382.81","vol_ccy":"100138.281","vol_ccy_quote":"199111237.15013","confirm":1},{"ts":1771376400000,"open":"1980.54","high":"1983.29","low":"1967","close":"1977.06","volume":"1376616.98","vol_ccy":"137661.698","vol_ccy_quote":"271758088.34213","confirm":1},{"ts":1771380000000,"open":"1977.06","high":"1991.9","low":"1976.4","close":"1986.5","volume":"893373.34","vol_ccy":"89337.334","vol_ccy_quote":"177389478.6388","confirm":1},{"ts":1771383600000,"open":"1986.5","high":"1999.55","low":"1985.51","close":"1995.61","volume":"791666.99","vol_ccy":"79166.699","vol_ccy_quote":"157843529.53619","confirm":1},{"ts":1771387200000,"open":"1995.62","high":"2001.7","low":"1991.83","close":"1998.18","volume":"713118","vol_ccy":"71311.8","vol_ccy_quote":"142339442.36612","confirm":1},{"ts":1771390800000,"open":"1998.17","high":"2001.99","low":"1994.62","close":"1995.12","volume":"511854.28","vol_ccy":"51185.428","vol_ccy_quote":"102269297.16547","confirm":1},{"ts":1771394400000,"open":"1995.12","high":"2007.62","low":"1994.32","close":"2000.99","volume":"804685.06","vol_ccy":"80468.506","vol_ccy_quote":"161121562.7186","confirm":1},{"ts":1771398000000,"open":"2001","high":"2023","low":"1995.26","close":"2017","volume":"1980212.61","vol_ccy":"198021.261","vol_ccy_quote":"398054506.6364","confirm":1},{"ts":1771401600000,"open":"2017","high":"2038.33","low":"2015.73","close":"2019.6","volume":"2327992.93","vol_ccy":"232799.293","vol_ccy_quote":"471623100.44267","confirm":1},{"ts":1771405200000,"open":"2019.59","high":"2022","low":"2014.08","close":"2015.58","volume":"663160.99","vol_ccy":"66316.099","vol_ccy_quote":"133854090.64586","confirm":1},{"ts":1771408800000,"open":"2015.59","high":"2017.12","low":"1994.06","close":"1996.28","volume":"1686532.25","vol_ccy":"168653.225","vol_ccy_quote":"337918929.01665","confirm":1},{"ts":1771412400000,"open":"1996.28","high":"1997.5","low":"1975.6","close":"1980.2","volume":"2308218.62","vol_ccy":"230821.862","vol_ccy_quote":"457897715.4064","confirm":1},{"ts":1771416000000,"open":"1980.2","high":"1988.52","low":"1970.26","close":"1981.41","volume":"1602886.97","vol_ccy":"160288.697","vol_ccy_quote":"317247682.19435","confirm":1},{"ts":1771419600000,"open":"1981.41","high":"1991.66","low":"1960.01","close":"1969.71","volume":"2342751.22","vol_ccy":"234275.122","vol_ccy_quote":"462678074.49459","confirm":1},{"ts":1771423200000,"open":"1969.7","high":"1975.99","low":"1953","close":"1973.73","volume":"3165999.36","vol_ccy":"316599.936","vol_ccy_quote":"622224741.86925","confirm":1},{"ts":1771426800000,"open":"1973.73","high":"2009.46","low":"1972.5","close":"1984.46","volume":"4097696.15","vol_ccy":"409769.615","vol_ccy_quote":"815893485.41573","confirm":1},{"ts":1771430400000,"open":"1984.45","high":"1984.88","low":"1963.82","close":"1970.8","volume":"2686227.07","vol_ccy":"268622.707","vol_ccy_quote":"529562385.50512","confirm":1},{"ts":1771434000000,"open":"1970.8","high":"1987.5","low":"1969.91","close":"1973.34","volume":"1113107.58","vol_ccy":"111310.758","vol_ccy_quote":"220057319.1917","confirm":1},{"ts":1771437600000,"open":"1973.34","high":"1976.78","low":"1946","close":"1951.36","volume":"2959718.43","vol_ccy":"295971.843","vol_ccy_quote":"579523563.91593","confirm":1},{"ts":1771441200000,"open":"1951.36","high":"1960.84","low":"1921.81","close":"1940.16","volume":"3200768.55","vol_ccy":"320076.855","vol_ccy_quote":"620796020.06866","confirm":1},{"ts":1771444800000,"open":"1940.14","high":"1951.7","low":"1934.19","close":"1938.48","volume":"1130224.75","vol_ccy":"113022.475","vol_ccy_quote":"219597341.629","confirm":1},{"ts":1771448400000,"open":"1938.49","high":"1947.43","low":"1934.7","close":"1940.83","volume":"533650.03","vol_ccy":"53365.003","vol_ccy_quote":"103582143.66161","confirm":1},{"ts":1771452000000,"open":"1940.83","high":"1949.27","low":"1938.53","close":"1947.5","volume":"308848.47","vol_ccy":"30884.847","vol_ccy_quote":"60020977.47615","confirm":1},{"ts":1771455600000,"open":"1947.49","high":"1955.84","low":"1943.33","close":"1955.07","volume":"594090.76","vol_ccy":"59409.076","vol_ccy_quote":"115849943.67764","confirm":1},{"ts":1771459200000,"open":"1955.07","high":"1960.35","low":"1949.27","close":"1955.52","volume":"484069.09","vol_ccy":"48406.909","vol_ccy_quote":"94655615.49884","confirm":1},{"ts":1771462800000,"open":"1955.51","high":"1973.65","low":"1955.31","close":"1966","volume":"1126744.23","vol_ccy":"112674.423","vol_ccy_quote":"221469328.75001","confirm":1},{"ts":1771466400000,"open":"1966.01","high":"1972","low":"1961.54","close":"1967.03","volume":"720710.96","vol_ccy":"72071.096","vol_ccy_quote":"141758079.28445","confirm":1},{"ts":1771470000000,"open":"1967.03","high":"1972.61","low":"1962.01","close":"1971.42","volume":"593673.43","vol_ccy":"59367.343","vol_ccy_quote":"116868370.2109","confirm":1},{"ts":1771473600000,"open":"1971.42","high":"1979.7","low":"1967.5","close":"1968.24","volume":"1016360.74","vol_ccy":"101636.074","vol_ccy_quote":"200625441.18532","confirm":1},{"ts":1771477200000,"open":"1968.24","high":"1971.74","low":"1963","close":"1969.34","volume":"711835.8","vol_ccy":"71183.58","vol_ccy_quote":"139977617.88189","confirm":1},{"ts":1771480800000,"open":"1969.34","high":"1984.33","low":"1968.98","close":"1981.95","volume":"973709.74","vol_ccy":"97370.974","vol_ccy_quote":"192658881.82998","confirm":1},{"ts":1771484400000,"open":"1981.94","high":"1986.5","low":"1977.59","close":"1980.71","volume":"934065.13","vol_ccy":"93406.513","vol_ccy_quote":"185109801.67018","confirm":1},{"ts":1771488000000,"open":"1980.7","high":"1981.62","low":"1965.21","close":"1969.74","volume":"1272099.85","vol_ccy":"127209.985","vol_ccy_quote":"250823353.86472","confirm":1},{"ts":1771491600000,"open":"1969.75","high":"1979.72","low":"1960.58","close":"1963.14","volume":"1095778.49","vol_ccy":"109577.849","vol_ccy_quote":"215846887.04371","confirm":1},{"ts":1771495200000,"open":"1963.14","high":"1967.78","low":"1956.63","close":"1958.84","volume":"1073151.98","vol_ccy":"107315.198","vol_ccy_quote":"210574505.73441","confirm":1},{"ts":1771498800000,"open":"1958.84","high":"1963.71","low":"1946.57","close":"1948.81","volume":"1163676.89","vol_ccy":"116367.689","vol_ccy_quote":"227551042.2939","confirm":1},{"ts":1771502400000,"open":"1948.81","high":"1955.38","low":"1944.22","close":"1946.79","volume":"1264193.95","vol_ccy":"126419.395","vol_ccy_quote":"246465372.08607","confirm":1},{"ts":1771506000000,"open":"1946.79","high":"1947.61","low":"1909.74","close":"1920.57","volume":"4709606.07","vol_ccy":"470960.607","vol_ccy_quote":"907139352.04776","confirm":1},{"ts":1771509600000,"open":"1920.58","high":"1947.77","low":"1910.58","close":"1936.09","volume":"3817690.72","vol_ccy":"381769.072","vol_ccy_quote":"736460699.3001","confirm":1},{"ts":1771513200000,"open":"1936.1","high":"1946.86","low":"1911.41","close":"1925.31","volume":"3969449.3","vol_ccy":"396944.93","vol_ccy_quote":"763473706.28479","confirm":1},{"ts":1771516800000,"open":"1925.31","high":"1929","low":"1905.69","close":"1921.17","volume":"2521065.65","vol_ccy":"252106.565","vol_ccy_quote":"483614140.09557","confirm":1},{"ts":1771520400000,"open":"1921.17","high":"1943.48","low":"1909.18","close":"1919.8","volume":"2470104.14","vol_ccy":"247010.414","vol_ccy_quote":"475984051.67005","confirm":1},{"ts":1771524000000,"open":"1919.79","high":"1943.8","low":"1915.6","close":"1938.76","volume":"1656628.52","vol_ccy":"165662.852","vol_ccy_quote":"320182367.75364","confirm":1},{"ts":1771527600000,"open":"1938.76","high":"1947.12","low":"1926.26","close":"1939.97","volume":"1081617.82","vol_ccy":"108161.782","vol_ccy_quote":"209572627.81306","confirm":1},{"ts":1771531200000,"open":"1939.97","high":"1951.95","low":"1933.47","close":"1949.02","volume":"846354.13","vol_ccy":"84635.413","vol_ccy_quote":"164558338.9867","confirm":1},{"ts":1771534800000,"open":"1949.02","high":"1951.98","low":"1944.18","close":"1947.62","volume":"471697.38","vol_ccy":"47169.738","vol_ccy_quote":"91894886.09879","confirm":1},{"ts":1771538400000,"open":"1947.62","high":"1947.78","low":"1936.04","close":"1943.2","volume":"418770.32","vol_ccy":"41877.032","vol_ccy_quote":"81308799.05721","confirm":1},{"ts":1771542000000,"open":"1943.2","high":"1950.58","low":"1941.22","close":"1948","volume":"426259.35","vol_ccy":"42625.935","vol_ccy_quote":"82992944.34188","confirm":1},{"ts":1771545600000,"open":"1947.99","high":"1963.79","low":"1946.22","close":"1956.28","volume":"1077596.82","vol_ccy":"107759.682","vol_ccy_quote":"210893662.47524","confirm":1},{"ts":1771549200000,"open":"1956.29","high":"1960.5","low":"1948.7","close":"1952.84","volume":"538339.17","vol_ccy":"53833.917","vol_ccy_quote":"105237175.40419","confirm":1},{"ts":1771552800000,"open":"1952.85","high":"1955.8","low":"1946.69","close":"1948.38","volume":"622957.55","vol_ccy":"62295.755","vol_ccy_quote":"121525810.89605","confirm":1},{"ts":1771556400000,"open":"1948.39","high":"1959.79","low":"1948.38","close":"1954.03","volume":"647222.3","vol_ccy":"64722.23","vol_ccy_quote":"126511401.62949","confirm":1},{"ts":1771560000000,"open":"1954.04","high":"1955.2","low":"1928.72","close":"1938.42","volume":"2118171.89","vol_ccy":"211817.189","vol_ccy_quote":"411032143.29868","confirm":1},{"ts":1771563600000,"open":"1938.43","high":"1965.41","low":"1935.23","close":"1954.35","volume":"1599520.82","vol_ccy":"159952.082","vol_ccy_quote":"312438856.54634","confirm":1},{"ts":1771567200000,"open":"1954.36","high":"1959.9","low":"1947.69","close":"1957.51","volume":"816395.76","vol_ccy":"81639.576","vol_ccy_quote":"159579475.38201","confirm":1},{"ts":1771570800000,"open":"1957.52","high":"1968.04","low":"1955.83","close":"1959.59","volume":"1057511.04","vol_ccy":"105751.104","vol_ccy_quote":"207467822.08403","confirm":1},{"ts":1771574400000,"open":"1959.59","high":"1965.91","low":"1955.41","close":"1958.74","volume":"835380.69","vol_ccy":"83538.069","vol_ccy_quote":"163717631.95246","confirm":1},{"ts":1771578000000,"open":"1958.74","high":"1970.99","low":"1958.7","close":"1966.67","volume":"1060080.52","vol_ccy":"106008.052","vol_ccy_quote":"208498708.5308","confirm":1},{"ts":1771581600000,"open":"1966.68","high":"1973.11","low":"1955.24","close":"1956.6","volume":"1023322.54","vol_ccy":"102332.254","vol_ccy_quote":"201005143.40453","confirm":1},{"ts":1771585200000,"open":"1956.6","high":"1956.64","low":"1939.43","close":"1943","volume":"1800384.96","vol_ccy":"180038.496","vol_ccy_quote":"350860966.51683","confirm":1},{"ts":1771588800000,"open":"1943","high":"1952.32","low":"1941.35","close":"1948.94","volume":"824778.09","vol_ccy":"82477.809","vol_ccy_quote":"160560737.61652","confirm":1},{"ts":1771592400000,"open":"1948.95","high":"1948.95","low":"1921.7","close":"1933.21","volume":"2793562.08","vol_ccy":"279356.208","vol_ccy_quote":"540290575.47598","confirm":1},{"ts":1771596000000,"open":"1933.22","high":"1953.79","low":"1932.11","close":"1942.85","volume":"2121163.23","vol_ccy":"212116.323","vol_ccy_quote":"412106231.10093","confirm":1},{"ts":1771599600000,"open":"1942.84","high":"1979.99","low":"1933.57","close":"1963","volume":"6052866.79","vol_ccy":"605286.679","vol_ccy_quote":"1184545447.48115","confirm":1},{"ts":1771603200000,"open":"1963","high":"1973.09","low":"1952.18","close":"1967.66","volume":"2728631.18","vol_ccy":"272863.118","vol_ccy_quote":"535426022.25485","confirm":1},{"ts":1771606800000,"open":"1967.66","high":"1970.3","low":"1938.02","close":"1965.69","volume":"3043749.05","vol_ccy":"304374.905","vol_ccy_quote":"594595926.29155","confirm":1},{"ts":1771610400000,"open":"1965.69","high":"1980.96","low":"1958.29","close":"1974.61","volume":"2327945.92","vol_ccy":"232794.592","vol_ccy_quote":"458592032.15015","confirm":1},{"ts":1771614000000,"open":"1974.61","high":"1977.25","low":"1960.6","close":"1962.7","volume":"860720.51","vol_ccy":"86072.051","vol_ccy_quote":"169403337.59453","confirm":1},{"ts":1771617600000,"open":"1962.7","high":"1970.22","low":"1960.6","close":"1969.8","volume":"305200.85","vol_ccy":"30520.085","vol_ccy_quote":"60009082.29472","confirm":1},{"ts":1771621200000,"open":"1969.8","high":"1974.18","low":"1965.74","close":"1973.38","volume":"430086.27","vol_ccy":"43008.627","vol_ccy_quote":"84766847.30175","confirm":1},{"ts":1771624800000,"open":"1973.38","high":"1973.38","low":"1963.24","close":"1970.16","volume":"368149.41","vol_ccy":"36814.941","vol_ccy_quote":"72475391.29153","confirm":1},{"ts":1771628400000,"open":"1970.16","high":"1972.62","low":"1962.3","close":"1967.7","volume":"490249.66","vol_ccy":"49024.966","vol_ccy_quote":"96443992.0336","confirm":1},{"ts":1771632000000,"open":"1967.7","high":"1968.3","low":"1960.15","close":"1962.28","volume":"417938.33","vol_ccy":"41793.833","vol_ccy_quote":"82090764.15094","confirm":1},{"ts":1771635600000,"open":"1962.29","high":"1968.6","low":"1962","close":"1965.43","volume":"317814.9","vol_ccy":"31781.49","vol_ccy_quote":"62447750.77461","confirm":1},{"ts":1771639200000,"open":"1965.43","high":"1969.73","low":"1963.74","close":"1964.76","volume":"358023.53","vol_ccy":"35802.353","vol_ccy_quote":"70413442.42171","confirm":1},{"ts":1771642800000,"open":"1964.76","high":"1965.2","low":"1954.62","close":"1958.4","volume":"691283.91","vol_ccy":"69128.391","vol_ccy_quote":"135429403.09459","confirm":1},{"ts":1771646400000,"open":"1958.4","high":"1962.6","low":"1955.15","close":"1961.51","volume":"362630.08","vol_ccy":"36263.008","vol_ccy_quote":"71040167.24554","confirm":1},{"ts":1771650000000,"open":"1961.5","high":"1963.83","low":"1960.3","close":"1961.71","volume":"295070.79","vol_ccy":"29507.079","vol_ccy_quote":"57887319.79565","confirm":1},{"ts":1771653600000,"open":"1961.7","high":"1965.36","low":"1959.4","close":"1960.56","volume":"415882.01","vol_ccy":"41588.201","vol_ccy_quote":"81599807.29568","confirm":1},{"ts":1771657200000,"open":"1960.56","high":"1964.29","low":"1959.12","close":"1961.99","volume":"206346.11","vol_ccy":"20634.611","vol_ccy_quote":"40483690.43784","confirm":1},{"ts":1771660800000,"open":"1962","high":"1970.3","low":"1961.22","close":"1967.89","volume":"515562.74","vol_ccy":"51556.274","vol_ccy_quote":"101346260.14655","confirm":1},{"ts":1771664400000,"open":"1967.89","high":"1976.98","low":"1966.03","close":"1969.1","volume":"1177203.81","vol_ccy":"117720.381","vol_ccy_quote":"232177017.06469","confirm":1},{"ts":1771668000000,"open":"1969.1","high":"1974","low":"1969","close":"1973.2","volume":"440944.68","vol_ccy":"44094.468","vol_ccy_quote":"86944619.98939","confirm":1},{"ts":1771671600000,"open":"1973.2","high":"1987.99","low":"1972.66","close":"1976.06","volume":"1697423.37","vol_ccy":"169742.337","vol_ccy_quote":"336219789.46724","confirm":1},{"ts":1771675200000,"open":"1976.05","high":"1977.4","low":"1967.75","close":"1975.16","volume":"806158.99","vol_ccy":"80615.899","vol_ccy_quote":"159011065.84611","confirm":1},{"ts":1771678800000,"open":"1975.16","high":"1980.98","low":"1971.66","close":"1980.34","volume":"631713.66","vol_ccy":"63171.366","vol_ccy_quote":"124909293.99573","confirm":1},{"ts":1771682400000,"open":"1980.34","high":"1995.75","low":"1977.68","close":"1986.5","volume":"1996856.82","vol_ccy":"199685.682","vol_ccy_quote":"396944408.63653","confirm":1},{"ts":1771686000000,"open":"1986.5","high":"1992.6","low":"1982.34","close":"1987.04","volume":"775933.57","vol_ccy":"77593.357","vol_ccy_quote":"154231868.20744","confirm":1},{"ts":1771689600000,"open":"1987.04","high":"1989.52","low":"1975.08","close":"1985.51","volume":"1428190.56","vol_ccy":"142819.056","vol_ccy_quote":"283109690.12461","confirm":1},{"ts":1771693200000,"open":"1985.5","high":"1991.71","low":"1983.09","close":"1987.95","volume":"442673.14","vol_ccy":"44267.314","vol_ccy_quote":"87976046.59292","confirm":1},{"ts":1771696800000,"open":"1987.94","high":"1994.7","low":"1986.62","close":"1991.15","volume":"545112.2","vol_ccy":"54511.22","vol_ccy_quote":"108544416.19012","confirm":1},{"ts":1771700400000,"open":"1991.16","high":"1993.79","low":"1986.7","close":"1987.56","volume":"234290.22","vol_ccy":"23429.022","vol_ccy_quote":"46623867.11862","confirm":1},{"ts":1771704000000,"open":"1987.57","high":"1990.5","low":"1970.36","close":"1973.26","volume":"948334.66","vol_ccy":"94833.466","vol_ccy_quote":"187764559.60113","confirm":1},{"ts":1771707600000,"open":"1973.27","high":"1981.88","low":"1966.76","close":"1981.04","volume":"764495.95","vol_ccy":"76449.595","vol_ccy_quote":"150964829.59726","confirm":1},{"ts":1771711200000,"open":"1981.04","high":"1981.7","low":"1971.2","close":"1973.59","volume":"366026.94","vol_ccy":"36602.694","vol_ccy_quote":"72307990.95532","confirm":1},{"ts":1771714800000,"open":"1973.59","high":"1977.5","low":"1970.21","close":"1972.67","volume":"305858.46","vol_ccy":"30585.846","vol_ccy_quote":"60365763.34184","confirm":1},{"ts":1771718400000,"open":"1972.67","high":"1974.63","low":"1966.2","close":"1972.18","volume":"631409.39","vol_ccy":"63140.939","vol_ccy_quote":"124393631.26637","confirm":1},{"ts":1771722000000,"open":"1972.19","high":"1979.1","low":"1971.69","close":"1976.61","volume":"587553.52","vol_ccy":"58755.352","vol_ccy_quote":"116092794.80361","confirm":1},{"ts":1771725600000,"open":"1976.6","high":"1982.4","low":"1971","close":"1971.59","volume":"572982.86","vol_ccy":"57298.286","vol_ccy_quote":"113222242.55555","confirm":1},{"ts":1771729200000,"open":"1971.6","high":"1975.57","low":"1966.01","close":"1973.94","volume":"710073.74","vol_ccy":"71007.374","vol_ccy_quote":"139943771.681","confirm":1},{"ts":1771732800000,"open":"1973.94","high":"1975.58","low":"1970.18","close":"1972.99","volume":"371899.64","vol_ccy":"37189.964","vol_ccy_quote":"73374353.07352","confirm":1},{"ts":1771736400000,"open":"1972.99","high":"1974.4","low":"1970.08","close":"1974.19","volume":"263728.38","vol_ccy":"26372.838","vol_ccy_quote":"52017783.89632","confirm":1},{"ts":1771740000000,"open":"1974.2","high":"1978.57","low":"1973.4","close":"1975.11","volume":"436300.01","vol_ccy":"43630.001","vol_ccy_quote":"86198967.03187","confirm":1},{"ts":1771743600000,"open":"1975.11","high":"1977.89","low":"1973.4","close":"1975.14","volume":"307269","vol_ccy":"30726.9","vol_ccy_quote":"60698412.12016","confirm":1},{"ts":1771747200000,"open":"1975.15","high":"1976.5","low":"1969.19","close":"1972.67","volume":"445700.97","vol_ccy":"44570.097","vol_ccy_quote":"87911687.11674","confirm":1},{"ts":1771750800000,"open":"1972.67","high":"1975.5","low":"1970.85","close":"1974.98","volume":"285838.99","vol_ccy":"28583.899","vol_ccy_quote":"56396893.78664","confirm":1},{"ts":1771754400000,"open":"1974.98","high":"1979.82","low":"1973.91","close":"1976.42","volume":"445804.25","vol_ccy":"44580.425","vol_ccy_quote":"88125429.21536","confirm":1},{"ts":1771758000000,"open":"1976.42","high":"1982.61","low":"1976.42","close":"1979.85","volume":"582644.48","vol_ccy":"58264.448","vol_ccy_quote":"115371312.62213","confirm":1},{"ts":1771761600000,"open":"1979.85","high":"1980.59","low":"1960.3","close":"1965.66","volume":"1995711.52","vol_ccy":"199571.152","vol_ccy_quote":"392711590.45765","confirm":1},{"ts":1771765200000,"open":"1965.67","high":"1968","low":"1944.03","close":"1950.28","volume":"2708491.17","vol_ccy":"270849.117","vol_ccy_quote":"529213381.81512","confirm":1},{"ts":1771768800000,"open":"1950.28","high":"1954.43","low":"1942.29","close":"1949.94","volume":"1418508.65","vol_ccy":"141850.865","vol_ccy_quote":"276383456.91967","confirm":1},{"ts":1771772400000,"open":"1949.94","high":"1957.97","low":"1945","close":"1952.89","volume":"1037164.28","vol_ccy":"103716.428","vol_ccy_quote":"202442765.97779","confirm":1},{"ts":1771776000000,"open":"1952.89","high":"1954.63","low":"1946.56","close":"1951.66","volume":"673216.57","vol_ccy":"67321.657","vol_ccy_quote":"131271487.73014","confirm":1},{"ts":1771779600000,"open":"1951.7","high":"1952.88","low":"1932.5","close":"1939.31","volume":"1744511.81","vol_ccy":"174451.181","vol_ccy_quote":"338397511.02909","confirm":1},{"ts":1771783200000,"open":"1939.3","high":"1943.39","low":"1937.5","close":"1941.98","volume":"373348.49","vol_ccy":"37334.849","vol_ccy_quote":"72457236.6158","confirm":1},{"ts":1771786800000,"open":"1941.97","high":"1945","low":"1939.37","close":"1942.99","volume":"285516.57","vol_ccy":"28551.657","vol_ccy_quote":"55462858.37643","confirm":1},{"ts":1771790400000,"open":"1943","high":"1945","low":"1939","close":"1940.01","volume":"220015.01","vol_ccy":"22001.501","vol_ccy_quote":"42735206.16836","confirm":1},{"ts":1771794000000,"open":"1940.02","high":"1951.39","low":"1940.02","close":"1949.38","volume":"399812.64","vol_ccy":"39981.264","vol_ccy_quote":"77835682.23084","confirm":1},{"ts":1771797600000,"open":"1949.38","high":"1960.62","low":"1945.27","close":"1957.12","volume":"723757.37","vol_ccy":"72375.737","vol_ccy_quote":"141479826.48329","confirm":1},{"ts":1771801200000,"open":"1957.12","high":"1960","low":"1947.52","close":"1956.92","volume":"622907.74","vol_ccy":"62290.774","vol_ccy_quote":"121709471.60565","confirm":1},{"ts":1771804800000,"open":"1956.93","high":"1957.56","low":"1926","close":"1928.39","volume":"1557148.58","vol_ccy":"155714.858","vol_ccy_quote":"301886770.32315","confirm":1},{"ts":1771808400000,"open":"1928.39","high":"1928.4","low":"1845.02","close":"1855.2","volume":"11354033.89","vol_ccy":"1135403.389","vol_ccy_quote":"2132347614.04393","confirm":1},{"ts":1771812000000,"open":"1855.19","high":"1867.82","low":"1849.32","close":"1861.91","volume":"2381041.65","vol_ccy":"238104.165","vol_ccy_quote":"442886416.78062","confirm":1},{"ts":1771815600000,"open":"1861.91","high":"1871","low":"1854.67","close":"1861.58","volume":"1411744.49","vol_ccy":"141174.449","vol_ccy_quote":"262860922.65064","confirm":1},{"ts":1771819200000,"open":"1861.58","high":"1863.66","low":"1850.22","close":"1858.68","volume":"1194454.07","vol_ccy":"119445.407","vol_ccy_quote":"221973156.74921","confirm":1},{"ts":1771822800000,"open":"1858.68","high":"1869.24","low":"1858.43","close":"1864.6","volume":"1450197.75","vol_ccy":"145019.775","vol_ccy_quote":"270442050.57549","confirm":1},{"ts":1771826400000,"open":"1864.59","high":"1881.98","low":"1862.12","close":"1877.81","volume":"1954174.91","vol_ccy":"195417.491","vol_ccy_quote":"366348837.98428","confirm":1},{"ts":1771830000000,"open":"1877.8","high":"1887.74","low":"1875.42","close":"1883.77","volume":"1467028.7","vol_ccy":"146702.87","vol_ccy_quote":"276027326.07385","confirm":1},{"ts":1771833600000,"open":"1883.78","high":"1888.88","low":"1875.58","close":"1879.14","volume":"1269625.49","vol_ccy":"126962.549","vol_ccy_quote":"238867835.38278","confirm":1},{"ts":1771837200000,"open":"1879.14","high":"1918","low":"1879.13","close":"1916.67","volume":"3322762.52","vol_ccy":"332276.252","vol_ccy_quote":"631958865.73833","confirm":1},{"ts":1771840800000,"open":"1916.67","high":"1927.29","low":"1911.09","close":"1912.87","volume":"2245961.15","vol_ccy":"224596.115","vol_ccy_quote":"430997264.86812","confirm":1},{"ts":1771844400000,"open":"1912.88","high":"1919.88","low":"1910.18","close":"1914.54","volume":"1054659.61","vol_ccy":"105465.961","vol_ccy_quote":"201872723.04215","confirm":1},{"ts":1771848000000,"open":"1914.53","high":"1925.97","low":"1904.19","close":"1919.29","volume":"1843010.33","vol_ccy":"184301.033","vol_ccy_quote":"353192994.6451","confirm":1},{"ts":1771851600000,"open":"1919.28","high":"1934.99","low":"1917.7","close":"1920.91","volume":"2165898.37","vol_ccy":"216589.837","vol_ccy_quote":"417098585.65089","confirm":1},{"ts":1771855200000,"open":"1920.91","high":"1924.61","low":"1893.72","close":"1906.09","volume":"3822148.39","vol_ccy":"382214.839","vol_ccy_quote":"729557593.80116","confirm":1},{"ts":1771858800000,"open":"1906.1","high":"1912.3","low":"1891.82","close":"1894.89","volume":"2220487.75","vol_ccy":"222048.775","vol_ccy_quote":"422446178.31413","confirm":1},{"ts":1771862400000,"open":"1894.89","high":"1899.62","low":"1879.54","close":"1884.13","volume":"2759286.96","vol_ccy":"275928.696","vol_ccy_quote":"521054641.9627","confirm":1},{"ts":1771866000000,"open":"1884.14","high":"1887.66","low":"1836.1","close":"1863.04","volume":"6069426.18","vol_ccy":"606942.618","vol_ccy_quote":"1127514550.43066","confirm":1},{"ts":1771869600000,"open":"1863.04","high":"1873.62","low":"1853.47","close":"1856.76","volume":"1977716.95","vol_ccy":"197771.695","vol_ccy_quote":"368525280.73741","confirm":1},{"ts":1771873200000,"open":"1856.77","high":"1863.67","low":"1845.12","close":"1856.43","volume":"1380097.18","vol_ccy":"138009.718","vol_ccy_quote":"255880381.82165","confirm":1},{"ts":1771876800000,"open":"1856.43","high":"1861.9","low":"1846.1","close":"1859.92","volume":"1042571.81","vol_ccy":"104257.181","vol_ccy_quote":"193286343.90486","confirm":1},{"ts":1771880400000,"open":"1859.92","high":"1868.68","low":"1857.42","close":"1862.72","volume":"786363.35","vol_ccy":"78636.335","vol_ccy_quote":"146562472.8818","confirm":1},{"ts":1771884000000,"open":"1862.73","high":"1869.82","low":"1858.81","close":"1859.28","volume":"553381.84","vol_ccy":"55338.184","vol_ccy_quote":"103213961.36929","confirm":1},{"ts":1771887600000,"open":"1859.27","high":"1866.21","low":"1850","close":"1855.63","volume":"990240.22","vol_ccy":"99024.022","vol_ccy_quote":"183785014.84487","confirm":1},{"ts":1771891200000,"open":"1855.62","high":"1868.68","low":"1854.62","close":"1866.95","volume":"729762.12","vol_ccy":"72976.212","vol_ccy_quote":"135939786.59576","confirm":1},{"ts":1771894800000,"open":"1866.95","high":"1867.05","low":"1810.41","close":"1839.86","volume":"6063419.65","vol_ccy":"606341.965","vol_ccy_quote":"1113832454.08255","confirm":1},{"ts":1771898400000,"open":"1839.87","high":"1853.87","low":"1835.72","close":"1842.5","volume":"1315977.63","vol_ccy":"131597.763","vol_ccy_quote":"242674625.00323","confirm":1},{"ts":1771902000000,"open":"1842.49","high":"1842.49","low":"1821.35","close":"1830.93","volume":"2615680.63","vol_ccy":"261568.063","vol_ccy_quote":"478865492.57404","confirm":1},{"ts":1771905600000,"open":"1830.93","high":"1833","low":"1812.27","close":"1829.86","volume":"2549354.05","vol_ccy":"254935.405","vol_ccy_quote":"464984578.38548","confirm":1},{"ts":1771909200000,"open":"1829.86","high":"1839.85","low":"1813.09","close":"1825.16","volume":"2317087.28","vol_ccy":"231708.728","vol_ccy_quote":"422827363.77991","confirm":1},{"ts":1771912800000,"open":"1825.15","high":"1830.72","low":"1816.79","close":"1820.07","volume":"1038155.22","vol_ccy":"103815.522","vol_ccy_quote":"189380341.09203","confirm":1},{"ts":1771916400000,"open":"1820.07","high":"1831.25","low":"1814.24","close":"1824.71","volume":"1512786.38","vol_ccy":"151278.638","vol_ccy_quote":"275915511.77551","confirm":1},{"ts":1771920000000,"open":"1824.71","high":"1835.74","low":"1817.7","close":"1830.51","volume":"1285864.16","vol_ccy":"128586.416","vol_ccy_quote":"234970934.00597","confirm":1},{"ts":1771923600000,"open":"1830.51","high":"1833.83","low":"1814.06","close":"1826.46","volume":"1662353.43","vol_ccy":"166235.343","vol_ccy_quote":"302906618.60373","confirm":1},{"ts":1771927200000,"open":"1826.46","high":"1828.99","low":"1819.52","close":"1824.83","volume":"804630.04","vol_ccy":"80463.004","vol_ccy_quote":"146786815.31226","confirm":1},{"ts":1771930800000,"open":"1824.83","high":"1826.43","low":"1817.37","close":"1825.71","volume":"815504.88","vol_ccy":"81550.488","vol_ccy_quote":"148537238.26397","confirm":1},{"ts":1771934400000,"open":"1825.71","high":"1830","low":"1820.02","close":"1823.04","volume":"884845.57","vol_ccy":"88484.557","vol_ccy_quote":"161474342.77253","confirm":1},{"ts":1771938000000,"open":"1823.03","high":"1826.6","low":"1794.49","close":"1814.78","volume":"4002383.5","vol_ccy":"400238.35","vol_ccy_quote":"725200475.70868","confirm":1},{"ts":1771941600000,"open":"1814.78","high":"1847.38","low":"1802","close":"1833.64","volume":"4768323.15","vol_ccy":"476832.315","vol_ccy_quote":"869311081.7229","confirm":1},{"ts":1771945200000,"open":"1833.64","high":"1849","low":"1827.25","close":"1846.16","volume":"3099176.53","vol_ccy":"309917.653","vol_ccy_quote":"570433202.02367","confirm":1},{"ts":1771948800000,"open":"1846.16","high":"1862.13","low":"1836.79","close":"1857.39","volume":"3846168.74","vol_ccy":"384616.874","vol_ccy_quote":"711795423.00332","confirm":1},{"ts":1771952400000,"open":"1857.4","high":"1864.49","low":"1848.1","close":"1854.18","volume":"1988261.37","vol_ccy":"198826.137","vol_ccy_quote":"369364955.41293","confirm":1},{"ts":1771956000000,"open":"1854.18","high":"1859.6","low":"1843.39","close":"1854.01","volume":"1073296.5","vol_ccy":"107329.65","vol_ccy_quote":"198792920.16915","confirm":1},{"ts":1771959600000,"open":"1854.01","high":"1861.77","low":"1845.64","close":"1851.4","volume":"811116.43","vol_ccy":"81111.643","vol_ccy_quote":"150242349.44964","confirm":1},{"ts":1771963200000,"open":"1851.4","high":"1861.49","low":"1848.15","close":"1857.51","volume":"525392.1","vol_ccy":"52539.21","vol_ccy_quote":"97487062.73906","confirm":1},{"ts":1771966800000,"open":"1857.5","high":"1857.5","low":"1844.15","close":"1852.9","volume":"751041.62","vol_ccy":"75104.162","vol_ccy_quote":"138967521.96208","confirm":1},{"ts":1771970400000,"open":"1852.91","high":"1863.89","low":"1851.62","close":"1859.66","volume":"705071.06","vol_ccy":"70507.106","vol_ccy_quote":"131003784.62541","confirm":1},{"ts":1771974000000,"open":"1859.67","high":"1859.67","low":"1850.4","close":"1851.12","volume":"570734.94","vol_ccy":"57073.494","vol_ccy_quote":"105831121.17142","confirm":1},{"ts":1771977600000,"open":"1851.12","high":"1855.55","low":"1845.36","close":"1850.75","volume":"667702.73","vol_ccy":"66770.273","vol_ccy_quote":"123529175.45414","confirm":1},{"ts":1771981200000,"open":"1850.75","high":"1923.99","low":"1849.27","close":"1917.23","volume":"7155035.19","vol_ccy":"715503.519","vol_ccy_quote":"1358636524.31167","confirm":1},{"ts":1771984800000,"open":"1917.24","high":"1945.97","low":"1917.01","close":"1920.07","volume":"3130811.5","vol_ccy":"313081.15","vol_ccy_quote":"604178740.68005","confirm":1},{"ts":1771988400000,"open":"1920.07","high":"1922","low":"1902.75","close":"1905.62","volume":"1803049.58","vol_ccy":"180304.958","vol_ccy_quote":"344457704.25272","confirm":1},{"ts":1771992000000,"open":"1905.62","high":"1913.96","low":"1893.91","close":"1905.5","volume":"1766270.51","vol_ccy":"176627.051","vol_ccy_quote":"336565876.21117","confirm":1},{"ts":1771995600000,"open":"1905.5","high":"1907.77","low":"1877.16","close":"1886.92","volume":"2594847.58","vol_ccy":"259484.758","vol_ccy_quote":"490341136.64021","confirm":1},{"ts":1771999200000,"open":"1886.92","high":"1895.6","low":"1883.6","close":"1884.25","volume":"913989.77","vol_ccy":"91398.977","vol_ccy_quote":"172728591.02534","confirm":1},{"ts":1772002800000,"open":"1884.24","high":"1894.56","low":"1881.25","close":"1892.38","volume":"908025.68","vol_ccy":"90802.568","vol_ccy_quote":"171513402.60321","confirm":1},{"ts":1772006400000,"open":"1892.37","high":"1913.44","low":"1889.26","close":"1909.5","volume":"1998584.13","vol_ccy":"199858.413","vol_ccy_quote":"380203473.99937","confirm":1},{"ts":1772010000000,"open":"1909.5","high":"1917.58","low":"1906.6","close":"1914.19","volume":"1486324.82","vol_ccy":"148632.482","vol_ccy_quote":"284101271.24113","confirm":1},{"ts":1772013600000,"open":"1914.19","high":"1922.93","low":"1909.18","close":"1911.62","volume":"1179245.6","vol_ccy":"117924.56","vol_ccy_quote":"225841544.37521","confirm":1},{"ts":1772017200000,"open":"1911.62","high":"1928","low":"1905.53","close":"1925.4","volume":"1711082.16","vol_ccy":"171108.216","vol_ccy_quote":"328274770.60212","confirm":1},{"ts":1772020800000,"open":"1925.39","high":"1955.67","low":"1921.19","close":"1952.68","volume":"4088414.63","vol_ccy":"408841.463","vol_ccy_quote":"793452385.29822","confirm":1},{"ts":1772024400000,"open":"1952.68","high":"1976.3","low":"1951.09","close":"1963.62","volume":"4549701.21","vol_ccy":"454970.121","vol_ccy_quote":"892992344.06929","confirm":1},{"ts":1772028000000,"open":"1963.63","high":"2002.3","low":"1961.29","close":"1996.69","volume":"6366001.16","vol_ccy":"636600.116","vol_ccy_quote":"1260624899.57266","confirm":1},{"ts":1772031600000,"open":"1996.7","high":"2028.64","low":"1985.6","close":"2013.04","volume":"7918025.46","vol_ccy":"791802.546","vol_ccy_quote":"1590375688.29546","confirm":1},{"ts":1772035200000,"open":"2013.03","high":"2049","low":"2012.5","close":"2045.89","volume":"5404636.4","vol_ccy":"540463.64","vol_ccy_quote":"1097917350.643","confirm":1},{"ts":1772038800000,"open":"2045.89","high":"2087.95","low":"2043.54","close":"2073.34","volume":"7862930.5","vol_ccy":"786293.05","vol_ccy_quote":"1624202195.0038","confirm":1},{"ts":1772042400000,"open":"2073.34","high":"2081.14","low":"2056","close":"2073.36","volume":"3678786.81","vol_ccy":"367878.681","vol_ccy_quote":"760932587.96415","confirm":1},{"ts":1772046000000,"open":"2073.37","high":"2074.3","low":"2058","close":"2070.44","volume":"1652291.88","vol_ccy":"165229.188","vol_ccy_quote":"341408970.2778","confirm":1},{"ts":1772049600000,"open":"2070.44","high":"2084.73","low":"2057.27","close":"2074.02","volume":"2014645.7","vol_ccy":"201464.57","vol_ccy_quote":"417168045.86337","confirm":1},{"ts":1772053200000,"open":"2074.02","high":"2155.08","low":"2064.08","close":"2100.21","volume":"6634103.66","vol_ccy":"663410.366","vol_ccy_quote":"1399515980.90063","confirm":1},{"ts":1772056800000,"open":"2100.21","high":"2115","low":"2072","close":"2082.84","volume":"2536758.33","vol_ccy":"253675.833","vol_ccy_quote":"531716791.62952","confirm":1},{"ts":1772060400000,"open":"2082.83","high":"2086.92","low":"2033.57","close":"2057.06","volume":"3820378.99","vol_ccy":"382037.899","vol_ccy_quote":"786302998.20163","confirm":1},{"ts":1772064000000,"open":"2057.06","high":"2076.61","low":"2046.67","close":"2061.81","volume":"2218660.4","vol_ccy":"221866.04","vol_ccy_quote":"457577695.09847","confirm":1},{"ts":1772067600000,"open":"2061.81","high":"2066.99","low":"2048.56","close":"2058.01","volume":"1335081.65","vol_ccy":"133508.165","vol_ccy_quote":"274739600.84247","confirm":1},{"ts":1772071200000,"open":"2058.01","high":"2058.84","low":"2039","close":"2053.01","volume":"1628090.58","vol_ccy":"162809.058","vol_ccy_quote":"333469211.88046","confirm":1},{"ts":1772074800000,"open":"2053.01","high":"2059.51","low":"2046.38","close":"2054","volume":"900332.9","vol_ccy":"90033.29","vol_ccy_quote":"184870685.39622","confirm":1},{"ts":1772078400000,"open":"2053.99","high":"2083","low":"2051.07","close":"2074.54","volume":"2107744.51","vol_ccy":"210774.451","vol_ccy_quote":"436336519.54079","confirm":1},{"ts":1772082000000,"open":"2074.54","high":"2074.97","low":"2056","close":"2065.77","volume":"1574824.19","vol_ccy":"157482.419","vol_ccy_quote":"325102405.77405","confirm":1},{"ts":1772085600000,"open":"2065.78","high":"2076","low":"2058.75","close":"2062.24","volume":"1263611.6","vol_ccy":"126361.16","vol_ccy_quote":"261184933.02045","confirm":1},{"ts":1772089200000,"open":"2062.24","high":"2068","low":"2051.11","close":"2052.7","volume":"946899.27","vol_ccy":"94689.927","vol_ccy_quote":"194963729.97722","confirm":1},{"ts":1772092800000,"open":"2052.71","high":"2059.94","low":"2044.24","close":"2054.01","volume":"1819312.47","vol_ccy":"181931.247","vol_ccy_quote":"373195208.3158","confirm":1},{"ts":1772096400000,"open":"2054.01","high":"2076.84","low":"2052.06","close":"2074.37","volume":"1786277.85","vol_ccy":"178627.785","vol_ccy_quote":"369410365.57027","confirm":1},{"ts":1772100000000,"open":"2074.36","high":"2084","low":"2061.56","close":"2064.89","volume":"1657593.73","vol_ccy":"165759.373","vol_ccy_quote":"343329707.88987","confirm":1},{"ts":1772103600000,"open":"2064.9","high":"2067.26","low":"2052.49","close":"2056.86","volume":"975227.75","vol_ccy":"97522.775","vol_ccy_quote":"200768250.1952","confirm":1},{"ts":1772107200000,"open":"2056.86","high":"2071.74","low":"2054.48","close":"2069.25","volume":"1173806.93","vol_ccy":"117380.693","vol_ccy_quote":"242371045.80833","confirm":1},{"ts":1772110800000,"open":"2069.25","high":"2073","low":"2060","close":"2064.3","volume":"1252276.09","vol_ccy":"125227.609","vol_ccy_quote":"258744509.032","confirm":1},{"ts":1772114400000,"open":"2064.31","high":"2077.7","low":"2033.23","close":"2050.32","volume":"5176646.19","vol_ccy":"517664.619","vol_ccy_quote":"1063616481.7256","confirm":1},{"ts":1772118000000,"open":"2050.32","high":"2052.5","low":"2010.49","close":"2032.77","volume":"6107443.46","vol_ccy":"610744.346","vol_ccy_quote":"1238412345.76574","confirm":1},{"ts":1772121600000,"open":"2032.78","high":"2037.09","low":"1977.48","close":"1982.99","volume":"6543788.7","vol_ccy":"654378.87","vol_ccy_quote":"1311290968.58331","confirm":1},{"ts":1772125200000,"open":"1982.99","high":"1998.45","low":"1981","close":"1987.3","volume":"2693536.9","vol_ccy":"269353.69","vol_ccy_quote":"535954363.00379","confirm":1},{"ts":1772128800000,"open":"1987.3","high":"2008.91","low":"1974.24","close":"2003.09","volume":"2601252.24","vol_ccy":"260125.224","vol_ccy_quote":"517889306.48584","confirm":1},{"ts":1772132400000,"open":"2003.09","high":"2033.54","low":"2002.41","close":"2029.04","volume":"2754281.14","vol_ccy":"275428.114","vol_ccy_quote":"557225980.74089","confirm":1},{"ts":1772136000000,"open":"2028.98","high":"2040.92","low":"2020.11","close":"2022.52","volume":"1566786.16","vol_ccy":"156678.616","vol_ccy_quote":"318250636.49041","confirm":1},{"ts":1772139600000,"open":"2022.51","high":"2034.63","low":"2016.16","close":"2029.4","volume":"786564.8","vol_ccy":"78656.48","vol_ccy_quote":"159417322.59658","confirm":1},{"ts":1772143200000,"open":"2029.4","high":"2036.91","low":"2026.1","close":"2031.94","volume":"478210.56","vol_ccy":"47821.056","vol_ccy_quote":"97156631.02512","confirm":1},{"ts":1772146800000,"open":"2031.93","high":"2032.6","low":"2023.02","close":"2026.65","volume":"522025.05","vol_ccy":"52202.505","vol_ccy_quote":"105836140.48213","confirm":1},{"ts":1772150400000,"open":"2026.64","high":"2029.69","low":"2007.01","close":"2013.63","volume":"1082242.69","vol_ccy":"108224.269","vol_ccy_quote":"218314974.05293","confirm":1},{"ts":1772154000000,"open":"2013.63","high":"2021.8","low":"1998.96","close":"2021","volume":"2001632.54","vol_ccy":"200163.254","vol_ccy_quote":"402644609.78414","confirm":1},{"ts":1772157600000,"open":"2020.99","high":"2034","low":"2018","close":"2025.24","volume":"981000.51","vol_ccy":"98100.051","vol_ccy_quote":"198788582.22256","confirm":1},{"ts":1772161200000,"open":"2025.24","high":"2048.81","low":"2018.01","close":"2044.14","volume":"1546033.23","vol_ccy":"154603.323","vol_ccy_quote":"314327292.98321","confirm":1},{"ts":1772164800000,"open":"2044.15","high":"2063.26","low":"2037.96","close":"2041.75","volume":"2614432.04","vol_ccy":"261443.204","vol_ccy_quote":"536463211.24998","confirm":1},{"ts":1772168400000,"open":"2041.74","high":"2048.54","low":"2037.59","close":"2040.65","volume":"655984.17","vol_ccy":"65598.417","vol_ccy_quote":"134044640.92008","confirm":1},{"ts":1772172000000,"open":"2040.66","high":"2041.91","low":"2027.28","close":"2035.04","volume":"1137718.79","vol_ccy":"113771.879","vol_ccy_quote":"231484939.51894","confirm":1},{"ts":1772175600000,"open":"2035.04","high":"2040.59","low":"2021.26","close":"2031.47","volume":"1326416.08","vol_ccy":"132641.608","vol_ccy_quote":"269124205.70782","confirm":1},{"ts":1772179200000,"open":"2031.47","high":"2045","low":"2027.2","close":"2032.8","volume":"1582789","vol_ccy":"158278.9","vol_ccy_quote":"322244703.70742","confirm":1},{"ts":1772182800000,"open":"2032.8","high":"2041.81","low":"2007.09","close":"2009","volume":"2033626.15","vol_ccy":"203362.615","vol_ccy_quote":"411230300.65087","confirm":1},{"ts":1772186400000,"open":"2009","high":"2013","low":"1977.77","close":"1980.01","volume":"4083460.41","vol_ccy":"408346.041","vol_ccy_quote":"813290910.58314","confirm":1},{"ts":1772190000000,"open":"1980.01","high":"1983.19","low":"1951.84","close":"1961.16","volume":"4159500.11","vol_ccy":"415950.011","vol_ccy_quote":"818192265.834","confirm":1},{"ts":1772193600000,"open":"1961.17","high":"1968.61","low":"1948.06","close":"1959.15","volume":"2386516.37","vol_ccy":"238651.637","vol_ccy_quote":"467346503.77395","confirm":1},{"ts":1772197200000,"open":"1959.14","high":"1966.99","low":"1937.48","close":"1962.19","volume":"3652293.97","vol_ccy":"365229.397","vol_ccy_quote":"713487789.94638","confirm":1},{"ts":1772200800000,"open":"1962.19","high":"1963.42","low":"1939.03","close":"1942.21","volume":"2823655.61","vol_ccy":"282365.561","vol_ccy_quote":"550543980.52534","confirm":1},{"ts":1772204400000,"open":"1942.2","high":"1958.18","low":"1939.5","close":"1947.32","volume":"2747241.48","vol_ccy":"274724.148","vol_ccy_quote":"535438231.72706","confirm":1},{"ts":1772208000000,"open":"1947.32","high":"1947.89","low":"1923.27","close":"1926.2","volume":"3920866.09","vol_ccy":"392086.609","vol_ccy_quote":"758208842.82794","confirm":1},{"ts":1772211600000,"open":"1926.19","high":"1933.93","low":"1906.15","close":"1931.18","volume":"4192914.74","vol_ccy":"419291.474","vol_ccy_quote":"804708741.70969","confirm":1},{"ts":1772215200000,"open":"1931.17","high":"1932.25","low":"1914.1","close":"1917.34","volume":"1397385.86","vol_ccy":"139738.586","vol_ccy_quote":"268742498.34061","confirm":1},{"ts":1772218800000,"open":"1917.33","high":"1922.75","low":"1911.08","close":"1920.22","volume":"899885.96","vol_ccy":"89988.596","vol_ccy_quote":"172583819.52451","confirm":1},{"ts":1772222400000,"open":"1920.23","high":"1926.25","low":"1919.28","close":"1922.37","volume":"759010.67","vol_ccy":"75901.067","vol_ccy_quote":"145935549.4794","confirm":1},{"ts":1772226000000,"open":"1922.37","high":"1932.69","low":"1916.25","close":"1920.62","volume":"815143.53","vol_ccy":"81514.353","vol_ccy_quote":"157010638.74372","confirm":1},{"ts":1772229600000,"open":"1920.62","high":"1926.6","low":"1885.68","close":"1920.28","volume":"2146707.71","vol_ccy":"214670.771","vol_ccy_quote":"409210889.21959","confirm":1},{"ts":1772233200000,"open":"1920.28","high":"1932.49","low":"1918.69","close":"1928.55","volume":"888480.72","vol_ccy":"88848.072","vol_ccy_quote":"171188327.95982","confirm":1},{"ts":1772236800000,"open":"1928.55","high":"1936.61","low":"1923.02","close":"1931.36","volume":"961828.1","vol_ccy":"96182.81","vol_ccy_quote":"185669780.17118","confirm":1},{"ts":1772240400000,"open":"1931.36","high":"1935.3","low":"1917.9","close":"1923.12","volume":"863746.1","vol_ccy":"86374.61","vol_ccy_quote":"166387251.20364","confirm":1},{"ts":1772244000000,"open":"1923.12","high":"1931.4","low":"1921.26","close":"1929.17","volume":"387962.07","vol_ccy":"38796.207","vol_ccy_quote":"74769172.61401","confirm":1},{"ts":1772247600000,"open":"1929.18","high":"1930.1","low":"1918.84","close":"1923.4","volume":"488987.16","vol_ccy":"48898.716","vol_ccy_quote":"94107872.74709","confirm":1},{"ts":1772251200000,"open":"1923.4","high":"1930.71","low":"1913.32","close":"1924.13","volume":"862970.34","vol_ccy":"86297.034","vol_ccy_quote":"165844270.66443","confirm":1},{"ts":1772254800000,"open":"1924.12","high":"1927.24","low":"1913.29","close":"1919.23","volume":"572582.76","vol_ccy":"57258.276","vol_ccy_quote":"109933383.76479","confirm":1},{"ts":1772258400000,"open":"1919.22","high":"1919.66","low":"1833.21","close":"1841.81","volume":"9536023.15","vol_ccy":"953602.315","vol_ccy_quote":"1785529637.0609","confirm":1},{"ts":1772262000000,"open":"1841.81","high":"1883.7","low":"1834.47","close":"1865.45","volume":"5379601.27","vol_ccy":"537960.127","vol_ccy_quote":"1001822630.44018","confirm":1},{"ts":1772265600000,"open":"1865.45","high":"1868","low":"1847.46","close":"1851.91","volume":"2397369.56","vol_ccy":"239736.956","vol_ccy_quote":"445217179.60821","confirm":1},{"ts":1772269200000,"open":"1851.92","high":"1863","low":"1842.78","close":"1854.01","volume":"1685701.93","vol_ccy":"168570.193","vol_ccy_quote":"312396001.43952","confirm":1},{"ts":1772272800000,"open":"1854","high":"1867.9","low":"1847.86","close":"1864.1","volume":"1596711.32","vol_ccy":"159671.132","vol_ccy_quote":"296812613.84486","confirm":1},{"ts":1772276400000,"open":"1864.09","high":"1879.88","low":"1859.91","close":"1862.57","volume":"2223963.61","vol_ccy":"222396.361","vol_ccy_quote":"415988189.21305","confirm":1},{"ts":1772280000000,"open":"1862.58","high":"1873.64","low":"1861.06","close":"1867.5","volume":"946896.43","vol_ccy":"94689.643","vol_ccy_quote":"176809593.60129","confirm":1},{"ts":1772283600000,"open":"1867.5","high":"1909.64","low":"1863.88","close":"1904.63","volume":"4420507.78","vol_ccy":"442050.778","vol_ccy_quote":"835212818.2391","confirm":1},{"ts":1772287200000,"open":"1904.63","high":"1915.22","low":"1882.02","close":"1887","volume":"4383839.3","vol_ccy":"438383.93","vol_ccy_quote":"832843800.53085","confirm":1},{"ts":1772290800000,"open":"1887.01","high":"1904","low":"1872.15","close":"1897.66","volume":"2899116.16","vol_ccy":"289911.616","vol_ccy_quote":"547815478.2017","confirm":1},{"ts":1772294400000,"open":"1897.67","high":"1909.51","low":"1890.21","close":"1902.85","volume":"1519528.26","vol_ccy":"151952.826","vol_ccy_quote":"288731675.40313","confirm":1},{"ts":1772298000000,"open":"1902.85","high":"1911.84","low":"1882.62","close":"1905.86","volume":"1846218.69","vol_ccy":"184621.869","vol_ccy_quote":"350270873.72152","confirm":1},{"ts":1772301600000,"open":"1905.86","high":"1946.36","low":"1899.6","close":"1934.92","volume":"3447349.18","vol_ccy":"344734.918","vol_ccy_quote":"663151411.02572","confirm":1},{"ts":1772305200000,"open":"1934.91","high":"1954.63","low":"1919","close":"1946.08","volume":"2475415.23","vol_ccy":"247541.523","vol_ccy_quote":"479822554.71609","confirm":1},{"ts":1772308800000,"open":"1946.07","high":"1972.37","low":"1937.11","close":"1964.88","volume":"2594871.43","vol_ccy":"259487.143","vol_ccy_quote":"507948043.59226","confirm":1},{"ts":1772312400000,"open":"1964.89","high":"1966.85","low":"1944.07","close":"1956.78","volume":"1725983.34","vol_ccy":"172598.334","vol_ccy_quote":"337208908.22622","confirm":1},{"ts":1772316000000,"open":"1956.78","high":"1984.58","low":"1954.63","close":"1964.47","volume":"1739452.03","vol_ccy":"173945.203","vol_ccy_quote":"342725807.00926","confirm":1},{"ts":1772319600000,"open":"1964.46","high":"1968.74","low":"1955.6","close":"1963.27","volume":"974961.65","vol_ccy":"97496.165","vol_ccy_quote":"191293716.32428","confirm":1},{"ts":1772323200000,"open":"1963.27","high":"1968.67","low":"1953.39","close":"1961.61","volume":"701450.27","vol_ccy":"70145.027","vol_ccy_quote":"137458266.42057","confirm":1},{"ts":1772326800000,"open":"1961.61","high":"2022.81","low":"1941.82","close":"2011.38","volume":"4372521.81","vol_ccy":"437252.181","vol_ccy_quote":"867474999.11344","confirm":1},{"ts":1772330400000,"open":"2011.39","high":"2054.19","low":"2007.34","close":"2031.85","volume":"5696460.08","vol_ccy":"569646.008","vol_ccy_quote":"1160225356.2066","confirm":1},{"ts":1772334000000,"open":"2031.85","high":"2038.29","low":"2015.53","close":"2022.24","volume":"1548865.12","vol_ccy":"154886.512","vol_ccy_quote":"314036747.31871","confirm":1},{"ts":1772337600000,"open":"2022.24","high":"2030","low":"1996","close":"2014.89","volume":"2330557.63","vol_ccy":"233055.763","vol_ccy_quote":"468778046.61758","confirm":1},{"ts":1772341200000,"open":"2014.9","high":"2022.49","low":"2008.6","close":"2010.36","volume":"1022361.92","vol_ccy":"102236.192","vol_ccy_quote":"206035234.03115","confirm":1},{"ts":1772344800000,"open":"2010.36","high":"2011.97","low":"1988","close":"1997.58","volume":"2377106.13","vol_ccy":"237710.613","vol_ccy_quote":"475019637.05507","confirm":1},{"ts":1772348400000,"open":"1997.58","high":"2009.69","low":"1991.76","close":"2006.3","volume":"1102477.87","vol_ccy":"110247.787","vol_ccy_quote":"220773039.76431","confirm":1},{"ts":1772352000000,"open":"2006.3","high":"2009.58","low":"1978.5","close":"1985","volume":"2026598.04","vol_ccy":"202659.804","vol_ccy_quote":"403877592.16042","confirm":1},{"ts":1772355600000,"open":"1985.01","high":"1994.94","low":"1971.88","close":"1979.88","volume":"2359629.16","vol_ccy":"235962.916","vol_ccy_quote":"468046118.54681","confirm":1},{"ts":1772359200000,"open":"1979.87","high":"1992.16","low":"1970.53","close":"1983.74","volume":"1666808.11","vol_ccy":"166680.811","vol_ccy_quote":"330331923.95502","confirm":1},{"ts":1772362800000,"open":"1983.74","high":"1988.8","low":"1980.71","close":"1982.43","volume":"580236.5","vol_ccy":"58023.65","vol_ccy_quote":"115173426.43372","confirm":1},{"ts":1772366400000,"open":"1982.42","high":"1987.3","low":"1975.02","close":"1977.4","volume":"918968.19","vol_ccy":"91896.819","vol_ccy_quote":"182004149.19748","confirm":1},{"ts":1772370000000,"open":"1977.4","high":"2024.71","low":"1967","close":"2006.08","volume":"3957440.56","vol_ccy":"395744.056","vol_ccy_quote":"790521755.12992","confirm":1},{"ts":1772373600000,"open":"2006.09","high":"2028.26","low":"1992.12","close":"1999.56","volume":"3000550.86","vol_ccy":"300055.086","vol_ccy_quote":"602657684.79261","confirm":1},{"ts":1772377200000,"open":"1999.56","high":"2015.8","low":"1990.28","close":"1992.52","volume":"1696592.98","vol_ccy":"169659.298","vol_ccy_quote":"340167759.89366","confirm":1},{"ts":1772380800000,"open":"1992.51","high":"2009.63","low":"1958.86","close":"1973.03","volume":"4284998.24","vol_ccy":"428499.824","vol_ccy_quote":"850080219.75184","confirm":1},{"ts":1772384400000,"open":"1973.04","high":"1974.96","low":"1952","close":"1959.94","volume":"2421903.48","vol_ccy":"242190.348","vol_ccy_quote":"475800373.21868","confirm":1},{"ts":1772388000000,"open":"1959.94","high":"1996.61","low":"1958.58","close":"1974.71","volume":"3046900.74","vol_ccy":"304690.074","vol_ccy_quote":"603741977.06917","confirm":1},{"ts":1772391600000,"open":"1974.72","high":"1975.56","low":"1945.73","close":"1952.89","volume":"1574558.48","vol_ccy":"157455.848","vol_ccy_quote":"308492285.3109","confirm":1},{"ts":1772395200000,"open":"1952.89","high":"1954.4","low":"1906.26","close":"1913.01","volume":"3066130.56","vol_ccy":"306613.056","vol_ccy_quote":"590097397.57522","confirm":1},{"ts":1772398800000,"open":"1913.01","high":"1931.92","low":"1911.49","close":"1928","volume":"1178906.52","vol_ccy":"117890.652","vol_ccy_quote":"226605150.6745","confirm":1},{"ts":1772402400000,"open":"1928","high":"1969.67","low":"1912.9","close":"1923.81","volume":"2376580.26","vol_ccy":"237658.026","vol_ccy_quote":"460633180.41059","confirm":1},{"ts":1772406000000,"open":"1923.8","high":"1947.57","low":"1917.24","close":"1938.49","volume":"1707023.71","vol_ccy":"170702.371","vol_ccy_quote":"330475852.16584","confirm":1},{"ts":1772409600000,"open":"1938.49","high":"1966.53","low":"1936.02","close":"1959.9","volume":"1899127.75","vol_ccy":"189912.775","vol_ccy_quote":"370592191.07382","confirm":1},{"ts":1772413200000,"open":"1959.9","high":"1988.8","low":"1957.3","close":"1962.73","volume":"2279500.96","vol_ccy":"227950.096","vol_ccy_quote":"449449323.43584","confirm":1},{"ts":1772416800000,"open":"1962.73","high":"1965.47","low":"1938.32","close":"1954.4","volume":"2153739.67","vol_ccy":"215373.967","vol_ccy_quote":"420116486.11015","confirm":1},{"ts":1772420400000,"open":"1954.41","high":"1979.99","low":"1946.6","close":"1971.29","volume":"2109407.68","vol_ccy":"210940.768","vol_ccy_quote":"415237849.75759","confirm":1},{"ts":1772424000000,"open":"1971.3","high":"1979.66","low":"1967.48","close":"1972.4","volume":"924752.31","vol_ccy":"92475.231","vol_ccy_quote":"182385500.82865","confirm":1},{"ts":1772427600000,"open":"1972.4","high":"1983.54","low":"1960.6","close":"1970.3","volume":"1138163.76","vol_ccy":"113816.376","vol_ccy_quote":"224453343.22593","confirm":1},{"ts":1772431200000,"open":"1970.31","high":"1970.5","low":"1935.57","close":"1942.6","volume":"2590326.86","vol_ccy":"259032.686","vol_ccy_quote":"505207398.87655","confirm":1},{"ts":1772434800000,"open":"1942.6","high":"1944.19","low":"1924.06","close":"1940.32","volume":"2087334.19","vol_ccy":"208733.419","vol_ccy_quote":"403565463.43071","confirm":1},{"ts":1772438400000,"open":"1940.33","high":"1950.93","low":"1917","close":"1948.14","volume":"3046277.37","vol_ccy":"304627.737","vol_ccy_quote":"589406212.6482","confirm":1},{"ts":1772442000000,"open":"1948.14","high":"1967.27","low":"1945.7","close":"1946.72","volume":"2576505.74","vol_ccy":"257650.574","vol_ccy_quote":"503920636.95855","confirm":1},{"ts":1772445600000,"open":"1946.73","high":"1956.1","low":"1942.15","close":"1951.42","volume":"1165984.65","vol_ccy":"116598.465","vol_ccy_quote":"227366341.14114","confirm":1},{"ts":1772449200000,"open":"1951.41","high":"1955.64","low":"1934.32","close":"1946.71","volume":"2298946.01","vol_ccy":"229894.601","vol_ccy_quote":"446628489.18616","confirm":1},{"ts":1772452800000,"open":"1946.7","high":"1948.39","low":"1928.81","close":"1937.22","volume":"1110705.71","vol_ccy":"111070.571","vol_ccy_quote":"215252915.98787","confirm":1},{"ts":1772456400000,"open":"1937.23","high":"1944.81","low":"1921.21","close":"1926.77","volume":"1993812.82","vol_ccy":"199381.282","vol_ccy_quote":"385059634.4934","confirm":1},{"ts":1772460000000,"open":"1926.76","high":"1984.44","low":"1920.16","close":"1978.55","volume":"6928766.83","vol_ccy":"692876.683","vol_ccy_quote":"1354670605.09011","confirm":1},{"ts":1772463600000,"open":"1978.54","high":"2064.94","low":"1973.06","close":"2046.44","volume":"12004797.77","vol_ccy":"1200479.777","vol_ccy_quote":"2435874806.58993","confirm":1},{"ts":1772467200000,"open":"2046.44","high":"2090.73","low":"2042.02","close":"2063.37","volume":"7124561.64","vol_ccy":"712456.164","vol_ccy_quote":"1470109020.70212","confirm":1},{"ts":1772470800000,"open":"2063.37","high":"2065.18","low":"2024.31","close":"2040","volume":"3694079.88","vol_ccy":"369407.988","vol_ccy_quote":"755296182.46089","confirm":1},{"ts":1772474400000,"open":"2040","high":"2040.21","low":"2022.49","close":"2028.33","volume":"1645477.08","vol_ccy":"164547.708","vol_ccy_quote":"334330021.04507","confirm":1},{"ts":1772478000000,"open":"2028.33","high":"2049","low":"2016.3","close":"2042.39","volume":"1793876.39","vol_ccy":"179387.639","vol_ccy_quote":"364729571.6225","confirm":1},{"ts":1772481600000,"open":"2042.39","high":"2056.8","low":"2024.02","close":"2034.35","volume":"1994705.87","vol_ccy":"199470.587","vol_ccy_quote":"407119326.55133","confirm":1},{"ts":1772485200000,"open":"2034.35","high":"2047.42","low":"2028.13","close":"2042.24","volume":"829662.23","vol_ccy":"82966.223","vol_ccy_quote":"169098715.72076","confirm":1},{"ts":1772488800000,"open":"2042.24","high":"2057.99","low":"2040.35","close":"2052.9","volume":"689234.25","vol_ccy":"68923.425","vol_ccy_quote":"141267406.51866","confirm":1},{"ts":1772492400000,"open":"2052.9","high":"2054.44","low":"2023.19","close":"2026.4","volume":"1314443.77","vol_ccy":"131444.377","vol_ccy_quote":"267430456.09123","confirm":1},{"ts":1772496000000,"open":"2026.39","high":"2038.4","low":"2017.62","close":"2034.63","volume":"1198567.73","vol_ccy":"119856.773","vol_ccy_quote":"243198917.57159","confirm":1},{"ts":1772499600000,"open":"2034.62","high":"2041.31","low":"2018.31","close":"2019.04","volume":"1074428.96","vol_ccy":"107442.896","vol_ccy_quote":"218046358.54757","confirm":1},{"ts":1772503200000,"open":"2019.04","high":"2021.88","low":"1996.53","close":"2012.81","volume":"2611478.04","vol_ccy":"261147.804","vol_ccy_quote":"524804011.37405","confirm":1},{"ts":1772506800000,"open":"2012.8","high":"2014.67","low":"2004.23","close":"2007.89","volume":"833735.34","vol_ccy":"83373.534","vol_ccy_quote":"167477354.51579","confirm":1},{"ts":1772510400000,"open":"2007.89","high":"2012.72","low":"1997.52","close":"1998.91","volume":"961970.58","vol_ccy":"96197.058","vol_ccy_quote":"192782589.24791","confirm":1},{"ts":1772514000000,"open":"1998.91","high":"2019.03","low":"1985.55","close":"1992.65","volume":"2475406.5","vol_ccy":"247540.65","vol_ccy_quote":"495126196.30954","confirm":1},{"ts":1772517600000,"open":"1992.66","high":"2001.25","low":"1987.29","close":"1998.52","volume":"1079511.38","vol_ccy":"107951.138","vol_ccy_quote":"215237885.97082","confirm":1},{"ts":1772521200000,"open":"1998.52","high":"2003.3","low":"1992.16","close":"1995.38","volume":"942743.58","vol_ccy":"94274.358","vol_ccy_quote":"188284272.28338","confirm":1},{"ts":1772524800000,"open":"1995.38","high":"1999.84","low":"1946.14","close":"1952.57","volume":"5189801.23","vol_ccy":"518980.123","vol_ccy_quote":"1021618745.50917","confirm":1},{"ts":1772528400000,"open":"1952.57","high":"1967.82","low":"1938.18","close":"1950.41","volume":"3844112.72","vol_ccy":"384411.272","vol_ccy_quote":"750895246.94962","confirm":1},{"ts":1772532000000,"open":"1950.41","high":"1963.63","low":"1944.01","close":"1956.99","volume":"1668285.87","vol_ccy":"166828.587","vol_ccy_quote":"325868544.46894","confirm":1},{"ts":1772535600000,"open":"1957","high":"1965.88","low":"1950.56","close":"1960.2","volume":"1299660.88","vol_ccy":"129966.088","vol_ccy_quote":"254627562.15897","confirm":1},{"ts":1772539200000,"open":"1960.19","high":"1989.38","low":"1959.74","close":"1966.6","volume":"2864810.93","vol_ccy":"286481.093","vol_ccy_quote":"565344708.98992","confirm":1},{"ts":1772542800000,"open":"1966.6","high":"1967.82","low":"1942.46","close":"1951.37","volume":"2982718.03","vol_ccy":"298271.803","vol_ccy_quote":"582324595.22883","confirm":1},{"ts":1772546400000,"open":"1951.36","high":"1976.82","low":"1927.32","close":"1942.05","volume":"6828832.64","vol_ccy":"682883.264","vol_ccy_quote":"1331607654.41299","confirm":1},{"ts":1772550000000,"open":"1942.05","high":"1972","low":"1930.47","close":"1967.98","volume":"4566330.46","vol_ccy":"456633.046","vol_ccy_quote":"891392152.29617","confirm":1},{"ts":1772553600000,"open":"1967.95","high":"2012.96","low":"1957.4","close":"1982.99","volume":"7869570.25","vol_ccy":"786957.025","vol_ccy_quote":"1561741865.47493","confirm":1},{"ts":1772557200000,"open":"1983","high":"1984.75","low":"1958.05","close":"1979.36","volume":"2693553.84","vol_ccy":"269355.384","vol_ccy_quote":"531016769.17828","confirm":1},{"ts":1772560800000,"open":"1979.36","high":"1999.28","low":"1968.2","close":"1987.14","volume":"1986398.78","vol_ccy":"198639.878","vol_ccy_quote":"394581739.50296","confirm":1},{"ts":1772564400000,"open":"1987.14","high":"1993.46","low":"1975.46","close":"1985.31","volume":"1507833.68","vol_ccy":"150783.368","vol_ccy_quote":"299377090.45782","confirm":1},{"ts":1772568000000,"open":"1985.3","high":"1988.81","low":"1968.5","close":"1977.38","volume":"973048.15","vol_ccy":"97304.815","vol_ccy_quote":"192575570.75862","confirm":1},{"ts":1772571600000,"open":"1977.38","high":"1977.78","low":"1958.22","close":"1967.27","volume":"1096981.38","vol_ccy":"109698.138","vol_ccy_quote":"215544769.56831","confirm":1},{"ts":1772575200000,"open":"1967.28","high":"1986.95","low":"1967.02","close":"1982.32","volume":"930345.27","vol_ccy":"93034.527","vol_ccy_quote":"184201656.78321","confirm":1},{"ts":1772578800000,"open":"1982.33","high":"2000.99","low":"1980.12","close":"1981.83","volume":"1058852.77","vol_ccy":"105885.277","vol_ccy_quote":"210687014.90687","confirm":1},{"ts":1772582400000,"open":"1981.84","high":"1986.09","low":"1960.55","close":"1975.89","volume":"1342809.59","vol_ccy":"134280.959","vol_ccy_quote":"264901378.79624","confirm":1},{"ts":1772586000000,"open":"1975.9","high":"1998","low":"1968.87","close":"1980.72","volume":"1365933.72","vol_ccy":"136593.372","vol_ccy_quote":"270978975.83254","confirm":1},{"ts":1772589600000,"open":"1980.72","high":"1982","low":"1966.89","close":"1978.2","volume":"1115896.67","vol_ccy":"111589.667","vol_ccy_quote":"220364899.85814","confirm":1},{"ts":1772593200000,"open":"1978.2","high":"1979.42","low":"1943.59","close":"1960","volume":"2620019","vol_ccy":"262001.9","vol_ccy_quote":"512770956.15418","confirm":1},{"ts":1772596800000,"open":"1959.99","high":"1963.71","low":"1949.29","close":"1959.16","volume":"1037886.05","vol_ccy":"103788.605","vol_ccy_quote":"203030155.09741","confirm":1},{"ts":1772600400000,"open":"1959.16","high":"1977","low":"1954.37","close":"1970.01","volume":"1475403.49","vol_ccy":"147540.349","vol_ccy_quote":"290122504.75462","confirm":1},{"ts":1772604000000,"open":"1970.01","high":"1985.99","low":"1961.82","close":"1979.22","volume":"1471957.67","vol_ccy":"147195.767","vol_ccy_quote":"290710618.93861","confirm":1},{"ts":1772607600000,"open":"1979.21","high":"2010","low":"1973.6","close":"2005.33","volume":"2861853.75","vol_ccy":"286185.375","vol_ccy_quote":"570348862.82264","confirm":1},{"ts":1772611200000,"open":"2005.34","high":"2066.54","low":"1998.82","close":"2062.98","volume":"6808905.95","vol_ccy":"680890.595","vol_ccy_quote":"1382559004.76018","confirm":1},{"ts":1772614800000,"open":"2062.98","high":"2088.66","low":"2054.2","close":"2074.43","volume":"6221011.27","vol_ccy":"622101.127","vol_ccy_quote":"1289630252.20611","confirm":1},{"ts":1772618400000,"open":"2074.44","high":"2092.3","low":"2066.16","close":"2071.5","volume":"2565806.73","vol_ccy":"256580.673","vol_ccy_quote":"533293394.7061","confirm":1},{"ts":1772622000000,"open":"2071.5","high":"2077.82","low":"2045.69","close":"2054.13","volume":"2663302","vol_ccy":"266330.2","vol_ccy_quote":"548562296.7131","confirm":1},{"ts":1772625600000,"open":"2054.13","high":"2058.96","low":"2035.6","close":"2053.51","volume":"2581072.97","vol_ccy":"258107.297","vol_ccy_quote":"528296559.00871","confirm":1},{"ts":1772629200000,"open":"2053.51","high":"2067.89","low":"2051.9","close":"2063.48","volume":"2202466.02","vol_ccy":"220246.602","vol_ccy_quote":"453860628.59882","confirm":1},{"ts":1772632800000,"open":"2063.47","high":"2109.86","low":"2062","close":"2078.87","volume":"7835198.99","vol_ccy":"783519.899","vol_ccy_quote":"1631492395.29862","confirm":1},{"ts":1772636400000,"open":"2078.9","high":"2160.25","low":"2077.6","close":"2149.66","volume":"10162331.06","vol_ccy":"1016233.106","vol_ccy_quote":"2156973966.1556","confirm":1},{"ts":1772640000000,"open":"2149.65","high":"2167.86","low":"2127.95","close":"2141.32","volume":"4779804.16","vol_ccy":"477980.416","vol_ccy_quote":"1025274881.06324","confirm":1},{"ts":1772643600000,"open":"2141.32","high":"2156","low":"2127.36","close":"2144.75","volume":"2567159.36","vol_ccy":"256715.936","vol_ccy_quote":"550260169.30689","confirm":1},{"ts":1772647200000,"open":"2144.76","high":"2164.52","low":"2136.61","close":"2162.22","volume":"1641945.82","vol_ccy":"164194.582","vol_ccy_quote":"353235944.49398","confirm":1},{"ts":1772650800000,"open":"2162.23","high":"2201.43","low":"2159.95","close":"2176.69","volume":"5191180.66","vol_ccy":"519118.066","vol_ccy_quote":"1132063610.53628","confirm":1},{"ts":1772654400000,"open":"2176.69","high":"2179.06","low":"2147.95","close":"2149.23","volume":"1549310.09","vol_ccy":"154931.009","vol_ccy_quote":"335480518.87631","confirm":1},{"ts":1772658000000,"open":"2149.24","high":"2155.24","low":"2141.19","close":"2148.77","volume":"1004416.19","vol_ccy":"100441.619","vol_ccy_quote":"215767542.30998","confirm":1},{"ts":1772661600000,"open":"2148.78","high":"2163.52","low":"2126","close":"2131.23","volume":"1286669.78","vol_ccy":"128666.978","vol_ccy_quote":"276004332.6305","confirm":1},{"ts":1772665200000,"open":"2131.22","high":"2136.18","low":"2115.59","close":"2126.27","volume":"1338756.54","vol_ccy":"133875.654","vol_ccy_quote":"284620390.4281","confirm":1},{"ts":1772668800000,"open":"2126.26","high":"2134.99","low":"2120.66","close":"2127.35","volume":"1156352.47","vol_ccy":"115635.247","vol_ccy_quote":"246119634.63689","confirm":1},{"ts":1772672400000,"open":"2127.35","high":"2141.48","low":"2106.26","close":"2113.08","volume":"1903677.23","vol_ccy":"190367.723","vol_ccy_quote":"403891795.80446","confirm":1},{"ts":1772676000000,"open":"2113.08","high":"2133.33","low":"2112.13","close":"2121.15","volume":"1516709.92","vol_ccy":"151670.992","vol_ccy_quote":"322015824.56481","confirm":1},{"ts":1772679600000,"open":"2121.16","high":"2125.58","low":"2106.04","close":"2119.11","volume":"1119983.94","vol_ccy":"111998.394","vol_ccy_quote":"236947761.43493","confirm":1},{"ts":1772683200000,"open":"2119.1","high":"2143.33","low":"2117.54","close":"2136.31","volume":"1721440.49","vol_ccy":"172144.049","vol_ccy_quote":"366867578.26184","confirm":1},{"ts":1772686800000,"open":"2136.31","high":"2138.46","low":"2112.22","close":"2118.79","volume":"1337064.06","vol_ccy":"133706.406","vol_ccy_quote":"283640970.99104","confirm":1},{"ts":1772690400000,"open":"2118.8","high":"2130.59","low":"2109.21","close":"2127.35","volume":"1158656.83","vol_ccy":"115865.683","vol_ccy_quote":"245647448.12863","confirm":1},{"ts":1772694000000,"open":"2127.34","high":"2132.34","low":"2094.38","close":"2104.09","volume":"2199521.97","vol_ccy":"219952.197","vol_ccy_quote":"463882436.39617","confirm":1},{"ts":1772697600000,"open":"2104.1","high":"2118.66","low":"2092.06","close":"2116.8","volume":"2391176.63","vol_ccy":"239117.663","vol_ccy_quote":"503264966.94442","confirm":1},{"ts":1772701200000,"open":"2116.81","high":"2137.76","low":"2115.79","close":"2124.65","volume":"2086893.33","vol_ccy":"208689.333","vol_ccy_quote":"443808392.52712","confirm":1},{"ts":1772704800000,"open":"2124.65","high":"2163.49","low":"2118.52","close":"2155.19","volume":"3105165.14","vol_ccy":"310516.514","vol_ccy_quote":"666733877.77012","confirm":1},{"ts":1772708400000,"open":"2155.19","high":"2158.36","low":"2132.51","close":"2136.9","volume":"1898161.31","vol_ccy":"189816.131","vol_ccy_quote":"406943764.65856","confirm":1},{"ts":1772712000000,"open":"2136.9","high":"2142.48","low":"2121.71","close":"2137.33","volume":"1936208.12","vol_ccy":"193620.812","vol_ccy_quote":"412858670.20383","confirm":1},{"ts":1772715600000,"open":"2137.34","high":"2139.05","low":"2108.01","close":"2116.59","volume":"2553285.13","vol_ccy":"255328.513","vol_ccy_quote":"541296789.96698","confirm":1},{"ts":1772719200000,"open":"2116.58","high":"2130.99","low":"2095.01","close":"2118.33","volume":"3730539.12","vol_ccy":"373053.912","vol_ccy_quote":"787862310.08746","confirm":1},{"ts":1772722800000,"open":"2118.32","high":"2121.08","low":"2066.18","close":"2086.12","volume":"5266008.88","vol_ccy":"526600.888","vol_ccy_quote":"1097771236.07545","confirm":1},{"ts":1772726400000,"open":"2086.12","high":"2086.72","low":"2055.62","close":"2079.17","volume":"3502059.94","vol_ccy":"350205.994","vol_ccy_quote":"725089026.6056","confirm":1},{"ts":1772730000000,"open":"2079.18","high":"2093.71","low":"2053","close":"2059.03","volume":"2777475.19","vol_ccy":"277747.519","vol_ccy_quote":"575177515.47706","confirm":1},{"ts":1772733600000,"open":"2059.03","high":"2077.97","low":"2056.48","close":"2075.9","volume":"1419461.92","vol_ccy":"141946.192","vol_ccy_quote":"293628832.11404","confirm":1},{"ts":1772737200000,"open":"2075.9","high":"2092.08","low":"2071.37","close":"2073.58","volume":"1295771.49","vol_ccy":"129577.149","vol_ccy_quote":"269580565.78868","confirm":1},{"ts":1772740800000,"open":"2073.58","high":"2098","low":"2068.58","close":"2091.66","volume":"1224973.05","vol_ccy":"122497.305","vol_ccy_quote":"255502816.93563","confirm":1},{"ts":1772744400000,"open":"2091.66","high":"2099","low":"2075","close":"2079.58","volume":"829989.98","vol_ccy":"82998.998","vol_ccy_quote":"173232120.2722","confirm":1},{"ts":1772748000000,"open":"2079.57","high":"2084.61","low":"2076.51","close":"2079.01","volume":"313926.16","vol_ccy":"31392.616","vol_ccy_quote":"65308325.00778","confirm":1},{"ts":1772751600000,"open":"2079.02","high":"2083.6","low":"2068.39","close":"2071.98","volume":"612715.46","vol_ccy":"61271.546","vol_ccy_quote":"127147079.41507","confirm":1},{"ts":1772755200000,"open":"2071.98","high":"2079.7","low":"2066.06","close":"2074.17","volume":"543783.82","vol_ccy":"54378.382","vol_ccy_quote":"112715150.42628","confirm":1},{"ts":1772758800000,"open":"2074.17","high":"2090.71","low":"2060.02","close":"2086.57","volume":"1474209.86","vol_ccy":"147420.986","vol_ccy_quote":"306162432.53298","confirm":1},{"ts":1772762400000,"open":"2086.57","high":"2092.93","low":"2078.93","close":"2082.7","volume":"877654.88","vol_ccy":"87765.488","vol_ccy_quote":"183037167.41485","confirm":1},{"ts":1772766000000,"open":"2082.71","high":"2088","low":"2073.53","close":"2083.08","volume":"786223.33","vol_ccy":"78622.333","vol_ccy_quote":"163668951.03764","confirm":1},{"ts":1772769600000,"open":"2083.07","high":"2085.16","low":"2058.26","close":"2070","volume":"1423186.62","vol_ccy":"142318.662","vol_ccy_quote":"294535603.80501","confirm":1},{"ts":1772773200000,"open":"2070","high":"2073.73","low":"2058.25","close":"2068.02","volume":"1171686.99","vol_ccy":"117168.699","vol_ccy_quote":"241982139.81059","confirm":1},{"ts":1772776800000,"open":"2068.02","high":"2080.12","low":"2062.6","close":"2073.42","volume":"1020201.78","vol_ccy":"102020.178","vol_ccy_quote":"211262247.87461","confirm":1},{"ts":1772780400000,"open":"2073.46","high":"2086.66","low":"2067.62","close":"2081.75","volume":"1305502.28","vol_ccy":"130550.228","vol_ccy_quote":"271501777.14309","confirm":1},{"ts":1772784000000,"open":"2081.74","high":"2081.75","low":"2073.28","close":"2074.89","volume":"746852.11","vol_ccy":"74685.211","vol_ccy_quote":"155205711.08815","confirm":1},{"ts":1772787600000,"open":"2074.89","high":"2076.35","low":"2044.8","close":"2058.97","volume":"2892540.66","vol_ccy":"289254.066","vol_ccy_quote":"594765552.57471","confirm":1},{"ts":1772791200000,"open":"2058.97","high":"2069.18","low":"2057.75","close":"2062.36","volume":"1070087.03","vol_ccy":"107008.703","vol_ccy_quote":"220821044.73098","confirm":1},{"ts":1772794800000,"open":"2062.36","high":"2066.58","low":"2048.65","close":"2050","volume":"1113161.84","vol_ccy":"111316.184","vol_ccy_quote":"229049716.52741","confirm":1},{"ts":1772798400000,"open":"2050","high":"2054.5","low":"2036.66","close":"2047.78","volume":"2568220.39","vol_ccy":"256822.039","vol_ccy_quote":"525139407.11772","confirm":1},{"ts":1772802000000,"open":"2047.78","high":"2063.12","low":"2017.05","close":"2019.16","volume":"4970331.52","vol_ccy":"497033.152","vol_ccy_quote":"1014025844.78692","confirm":1},{"ts":1772805600000,"open":"2019.14","high":"2023.4","low":"1970.49","close":"1980.32","volume":"8416240.59","vol_ccy":"841624.059","vol_ccy_quote":"1681679817.6978","confirm":1},{"ts":1772809200000,"open":"1980.32","high":"1996.67","low":"1964.24","close":"1976.54","volume":"4265238.08","vol_ccy":"426523.808","vol_ccy_quote":"845477408.79959","confirm":1},{"ts":1772812800000,"open":"1976.53","high":"1983.9","low":"1965.27","close":"1970.29","volume":"2084491.22","vol_ccy":"208449.122","vol_ccy_quote":"411233185.73751","confirm":1},{"ts":1772816400000,"open":"1970.29","high":"1981.32","low":"1954","close":"1965.55","volume":"2368673.14","vol_ccy":"236867.314","vol_ccy_quote":"465379238.25228","confirm":1},{"ts":1772820000000,"open":"1965.56","high":"1982.44","low":"1965.38","close":"1973.25","volume":"1219898.82","vol_ccy":"121989.882","vol_ccy_quote":"241055108.34809","confirm":1},{"ts":1772823600000,"open":"1973.25","high":"1992","low":"1973.24","close":"1982.78","volume":"1137888.06","vol_ccy":"113788.806","vol_ccy_quote":"225814222.22591","confirm":1},{"ts":1772827200000,"open":"1982.78","high":"1987.97","low":"1967.77","close":"1978.01","volume":"1137224.07","vol_ccy":"113722.407","vol_ccy_quote":"224832531.91809","confirm":1},{"ts":1772830800000,"open":"1978","high":"1983.93","low":"1970.53","close":"1982.85","volume":"501222.05","vol_ccy":"50122.205","vol_ccy_quote":"99108828.82068","confirm":1},{"ts":1772834400000,"open":"1982.85","high":"1990","low":"1980.3","close":"1986.6","volume":"470131.61","vol_ccy":"47013.161","vol_ccy_quote":"93314029.41897","confirm":1},{"ts":1772838000000,"open":"1986.59","high":"1986.85","low":"1976","close":"1977.79","volume":"380775.7","vol_ccy":"38077.57","vol_ccy_quote":"75462278.59049","confirm":1},{"ts":1772841600000,"open":"1977.79","high":"1982.27","low":"1975.82","close":"1980.23","volume":"326737.56","vol_ccy":"32673.756","vol_ccy_quote":"64670281.75346","confirm":1},{"ts":1772845200000,"open":"1980.22","high":"1982.51","low":"1975.12","close":"1979.55","volume":"448661.49","vol_ccy":"44866.149","vol_ccy_quote":"88786318.0795","confirm":1},{"ts":1772848800000,"open":"1979.56","high":"1983.86","low":"1971.24","close":"1982.35","volume":"624486.07","vol_ccy":"62448.607","vol_ccy_quote":"123447076.54201","confirm":1},{"ts":1772852400000,"open":"1982.36","high":"1995","low":"1978.05","close":"1978.99","volume":"1194682.44","vol_ccy":"119468.244","vol_ccy_quote":"237332017.45801","confirm":1},{"ts":1772856000000,"open":"1979","high":"1979.31","low":"1962.29","close":"1974.27","volume":"1158639.04","vol_ccy":"115863.904","vol_ccy_quote":"228339059.54909","confirm":1},{"ts":1772859600000,"open":"1974.27","high":"1978.8","low":"1971.09","close":"1977.71","volume":"333249.16","vol_ccy":"33324.916","vol_ccy_quote":"65832439.56641","confirm":1},{"ts":1772863200000,"open":"1977.71","high":"1977.71","low":"1967.22","close":"1970.9","volume":"468732.43","vol_ccy":"46873.243","vol_ccy_quote":"92494954.53209","confirm":1},{"ts":1772866800000,"open":"1970.91","high":"1983.93","low":"1965.58","close":"1982.25","volume":"944943.96","vol_ccy":"94494.396","vol_ccy_quote":"186581720.08894","confirm":1},{"ts":1772870400000,"open":"1982.25","high":"1986.82","low":"1974.16","close":"1976.62","volume":"918764.04","vol_ccy":"91876.404","vol_ccy_quote":"182085762.70497","confirm":1},{"ts":1772874000000,"open":"1976.62","high":"1988.75","low":"1973.73","close":"1985.14","volume":"776560.65","vol_ccy":"77656.065","vol_ccy_quote":"153999551.8676","confirm":1},{"ts":1772877600000,"open":"1985.14","high":"1987.5","low":"1981.69","close":"1982.91","volume":"366905.03","vol_ccy":"36690.503","vol_ccy_quote":"72810921.00063","confirm":1},{"ts":1772881200000,"open":"1982.91","high":"1994.14","low":"1980.69","close":"1987.47","volume":"986821.93","vol_ccy":"98682.193","vol_ccy_quote":"196234061.15983","confirm":1},{"ts":1772884800000,"open":"1987.47","high":"1989.9","low":"1977.92","close":"1981.45","volume":"521366.91","vol_ccy":"52136.691","vol_ccy_quote":"103422333.36805","confirm":1},{"ts":1772888400000,"open":"1981.46","high":"1983.11","low":"1976.48","close":"1980.8","volume":"616843.79","vol_ccy":"61684.379","vol_ccy_quote":"122166829.52217","confirm":1},{"ts":1772892000000,"open":"1980.8","high":"1990","low":"1969","close":"1986.03","volume":"1662803.36","vol_ccy":"166280.336","vol_ccy_quote":"329061736.18376","confirm":1},{"ts":1772895600000,"open":"1986.03","high":"1987.01","low":"1975.01","close":"1980.32","volume":"787760.08","vol_ccy":"78776.008","vol_ccy_quote":"156077560.85685","confirm":1},{"ts":1772899200000,"open":"1980.33","high":"1980.33","low":"1973.4","close":"1976.53","volume":"489390.91","vol_ccy":"48939.091","vol_ccy_quote":"96736552.42575","confirm":1},{"ts":1772902800000,"open":"1976.52","high":"1982.93","low":"1975.42","close":"1976.65","volume":"381470.52","vol_ccy":"38147.052","vol_ccy_quote":"75503630.39439","confirm":1},{"ts":1772906400000,"open":"1976.65","high":"1976.66","low":"1964.06","close":"1970.42","volume":"1007091.05","vol_ccy":"100709.105","vol_ccy_quote":"198378544.99355","confirm":1},{"ts":1772910000000,"open":"1970.41","high":"1970.42","low":"1946.15","close":"1954.18","volume":"1988845.8","vol_ccy":"198884.58","vol_ccy_quote":"389338783.12617","confirm":1},{"ts":1772913600000,"open":"1954.19","high":"1968","low":"1954","close":"1965.37","volume":"649540.69","vol_ccy":"64954.069","vol_ccy_quote":"127476400.40421","confirm":1},{"ts":1772917200000,"open":"1965.37","high":"1971","low":"1962.72","close":"1969.51","volume":"383542.93","vol_ccy":"38354.293","vol_ccy_quote":"75455264.95491","confirm":1},{"ts":1772920800000,"open":"1969.51","high":"1970","low":"1956.89","close":"1965.55","volume":"426706.82","vol_ccy":"42670.682","vol_ccy_quote":"83845570.67617","confirm":1},{"ts":1772924400000,"open":"1965.55","high":"1973.41","low":"1964.33","close":"1968.49","volume":"301806.22","vol_ccy":"30180.622","vol_ccy_quote":"59447921.94017","confirm":1},{"ts":1772928000000,"open":"1968.48","high":"1976.49","low":"1965.28","close":"1967.91","volume":"619975.78","vol_ccy":"61997.578","vol_ccy_quote":"122189610.30538","confirm":1},{"ts":1772931600000,"open":"1967.91","high":"1970.69","low":"1962.09","close":"1967.75","volume":"374516.68","vol_ccy":"37451.668","vol_ccy_quote":"73659598.43271","confirm":1},{"ts":1772935200000,"open":"1967.76","high":"1969","low":"1934.21","close":"1941.46","volume":"2210624.31","vol_ccy":"221062.431","vol_ccy_quote":"430859351.16559","confirm":1},{"ts":1772938800000,"open":"1941.47","high":"1950.56","low":"1940.4","close":"1946.51","volume":"852549.31","vol_ccy":"85254.931","vol_ccy_quote":"165963039.54165","confirm":1},{"ts":1772942400000,"open":"1946.51","high":"1952.4","low":"1928.39","close":"1937.26","volume":"1475671.73","vol_ccy":"147567.173","vol_ccy_quote":"286373041.18468","confirm":1},{"ts":1772946000000,"open":"1937.26","high":"1952.13","low":"1937.24","close":"1947.74","volume":"1014435.89","vol_ccy":"101443.589","vol_ccy_quote":"197368218.45369","confirm":1},{"ts":1772949600000,"open":"1947.74","high":"1952","low":"1941.7","close":"1946.72","volume":"487574.95","vol_ccy":"48757.495","vol_ccy_quote":"94895035.65987","confirm":1},{"ts":1772953200000,"open":"1946.73","high":"1959.84","low":"1945.8","close":"1953.84","volume":"912902.52","vol_ccy":"91290.252","vol_ccy_quote":"178386722.63897","confirm":1},{"ts":1772956800000,"open":"1953.84","high":"1959.45","low":"1947.4","close":"1958.51","volume":"660689.4","vol_ccy":"66068.94","vol_ccy_quote":"129120656.10343","confirm":1},{"ts":1772960400000,"open":"1958.51","high":"1969.2","low":"1955.52","close":"1962.54","volume":"1226910.91","vol_ccy":"122691.091","vol_ccy_quote":"240935658.21034","confirm":1},{"ts":1772964000000,"open":"1962.55","high":"1979.79","low":"1962.26","close":"1973.26","volume":"1396498.24","vol_ccy":"139649.824","vol_ccy_quote":"275463797.18194","confirm":1},{"ts":1772967600000,"open":"1973.27","high":"1973.65","low":"1943","close":"1950.44","volume":"1968145.48","vol_ccy":"196814.548","vol_ccy_quote":"384722056.40606","confirm":1},{"ts":1772971200000,"open":"1950.43","high":"1953.97","low":"1924","close":"1945.23","volume":"2893285.56","vol_ccy":"289328.556","vol_ccy_quote":"561051439.31821","confirm":1},{"ts":1772974800000,"open":"1945.22","high":"1946.89","low":"1922.53","close":"1943.35","volume":"2531923.32","vol_ccy":"253192.332","vol_ccy_quote":"490140935.50464","confirm":1},{"ts":1772978400000,"open":"1943.35","high":"1949.89","low":"1936.09","close":"1944.23","volume":"1194588.93","vol_ccy":"119458.893","vol_ccy_quote":"232148634.31743","confirm":1},{"ts":1772982000000,"open":"1944.23","high":"1946.8","low":"1936.05","close":"1942.04","volume":"715077.31","vol_ccy":"71507.731","vol_ccy_quote":"138793277.67194","confirm":1},{"ts":1772985600000,"open":"1942.05","high":"1943.95","low":"1932.5","close":"1935.8","volume":"875639.63","vol_ccy":"87563.963","vol_ccy_quote":"169685236.04317","confirm":1},{"ts":1772989200000,"open":"1935.8","high":"1945.98","low":"1931.46","close":"1934.64","volume":"875931.85","vol_ccy":"87593.185","vol_ccy_quote":"169777717.29814","confirm":1},{"ts":1772992800000,"open":"1934.64","high":"1935.68","low":"1926.02","close":"1928.95","volume":"672368.06","vol_ccy":"67236.806","vol_ccy_quote":"129819056.03491","confirm":1},{"ts":1772996400000,"open":"1928.96","high":"1968.94","low":"1927","close":"1963.45","volume":"2434469.99","vol_ccy":"243446.999","vol_ccy_quote":"475947752.15137","confirm":1},{"ts":1773000000000,"open":"1963.45","high":"1971.1","low":"1952.13","close":"1957.77","volume":"1119418.36","vol_ccy":"111941.836","vol_ccy_quote":"219432423.84992","confirm":1},{"ts":1773003600000,"open":"1957.78","high":"1961.99","low":"1942.78","close":"1952.3","volume":"882612.66","vol_ccy":"88261.266","vol_ccy_quote":"172188563.6283","confirm":1},{"ts":1773007200000,"open":"1952.3","high":"1952.47","low":"1908","close":"1941.76","volume":"4084306.94","vol_ccy":"408430.694","vol_ccy_quote":"787331932.37395","confirm":1},{"ts":1773010800000,"open":"1941.75","high":"1954.33","low":"1934.02","close":"1935.99","volume":"1436983.75","vol_ccy":"143698.375","vol_ccy_quote":"279313663.41909","confirm":1},{"ts":1773014400000,"open":"1935.99","high":"1965.38","low":"1928","close":"1949.94","volume":"2364402.67","vol_ccy":"236440.267","vol_ccy_quote":"460780655.13142","confirm":1},{"ts":1773018000000,"open":"1949.95","high":"1962.58","low":"1941.55","close":"1944.73","volume":"1432615.22","vol_ccy":"143261.522","vol_ccy_quote":"279691937.93436","confirm":1},{"ts":1773021600000,"open":"1944.74","high":"1962.27","low":"1936.75","close":"1958.91","volume":"1664449.88","vol_ccy":"166444.988","vol_ccy_quote":"324528682.84206","confirm":1},{"ts":1773025200000,"open":"1958.91","high":"2006.35","low":"1958","close":"1976.67","volume":"5086325.75","vol_ccy":"508632.575","vol_ccy_quote":"1009210411.40457","confirm":1},{"ts":1773028800000,"open":"1976.67","high":"1988.8","low":"1971.38","close":"1976.28","volume":"1292648.09","vol_ccy":"129264.809","vol_ccy_quote":"256051586.85626","confirm":1},{"ts":1773032400000,"open":"1976.29","high":"2013.78","low":"1975.23","close":"2009.85","volume":"3715244.03","vol_ccy":"371524.403","vol_ccy_quote":"742985858.86951","confirm":1},{"ts":1773036000000,"open":"2009.85","high":"2012","low":"1982.63","close":"1984.35","volume":"1888192.58","vol_ccy":"188819.258","vol_ccy_quote":"377043976.7991","confirm":1},{"ts":1773039600000,"open":"1984.35","high":"1984.94","low":"1961.8","close":"1982.89","volume":"2427802.03","vol_ccy":"242780.203","vol_ccy_quote":"479615023.47765","confirm":1},{"ts":1773043200000,"open":"1982.9","high":"1998.74","low":"1976.8","close":"1995.67","volume":"1855615.13","vol_ccy":"185561.513","vol_ccy_quote":"369414409.81858","confirm":1},{"ts":1773046800000,"open":"1995.67","high":"2021.98","low":"1985.31","close":"2003.4","volume":"3038868.29","vol_ccy":"303886.829","vol_ccy_quote":"609778767.82189","confirm":1},{"ts":1773050400000,"open":"2003.39","high":"2006.42","low":"1991.3","close":"1994.27","volume":"1494182.07","vol_ccy":"149418.207","vol_ccy_quote":"298779872.31037","confirm":1},{"ts":1773054000000,"open":"1994.26","high":"1999.24","low":"1979","close":"1991.45","volume":"1958352.03","vol_ccy":"195835.203","vol_ccy_quote":"389454110.12352","confirm":1},{"ts":1773057600000,"open":"1991.45","high":"2013.04","low":"1991.3","close":"2001.4","volume":"1786940.41","vol_ccy":"178694.041","vol_ccy_quote":"357875981.83315","confirm":1},{"ts":1773061200000,"open":"2001.39","high":"2028.98","low":"1999.5","close":"2017.08","volume":"4430129.52","vol_ccy":"443012.952","vol_ccy_quote":"892998014.40345","confirm":1},{"ts":1773064800000,"open":"2017.08","high":"2032.22","low":"2006.6","close":"2021.4","volume":"3544419.57","vol_ccy":"354441.957","vol_ccy_quote":"716200059.65752","confirm":1},{"ts":1773068400000,"open":"2021.39","high":"2028.55","low":"2013.09","close":"2021.66","volume":"1843176.1","vol_ccy":"184317.61","vol_ccy_quote":"372573886.81485","confirm":1},{"ts":1773072000000,"open":"2021.67","high":"2037.99","low":"2017.73","close":"2026.21","volume":"2395971.05","vol_ccy":"239597.105","vol_ccy_quote":"485521111.63937","confirm":1},{"ts":1773075600000,"open":"2026.21","high":"2032.37","low":"2003.33","close":"2015.8","volume":"2029448.71","vol_ccy":"202944.871","vol_ccy_quote":"409428795.83179","confirm":1},{"ts":1773079200000,"open":"2015.8","high":"2022.73","low":"2005.22","close":"2011.13","volume":"1230216.61","vol_ccy":"123021.661","vol_ccy_quote":"247785122.7065","confirm":1},{"ts":1773082800000,"open":"2011.14","high":"2053.45","low":"2008.68","close":"2032.86","volume":"3083643.86","vol_ccy":"308364.386","vol_ccy_quote":"627423594.45036","confirm":1},{"ts":1773086400000,"open":"2032.86","high":"2036.67","low":"2017.77","close":"2024.62","volume":"958495.17","vol_ccy":"95849.517","vol_ccy_quote":"194245098.11165","confirm":1},{"ts":1773090000000,"open":"2024.62","high":"2034.46","low":"2020.73","close":"2027.09","volume":"558714.35","vol_ccy":"55871.435","vol_ccy_quote":"113321338.85422","confirm":1},{"ts":1773093600000,"open":"2027.09","high":"2030.54","low":"1998","close":"2001.75","volume":"1507018.42","vol_ccy":"150701.842","vol_ccy_quote":"302956960.76534","confirm":1},{"ts":1773097200000,"open":"2001.75","high":"2006.89","low":"1987.51","close":"1992.25","volume":"1413173.63","vol_ccy":"141317.363","vol_ccy_quote":"282238523.70424","confirm":1},{"ts":1773100800000,"open":"1992.25","high":"2022.51","low":"1990.33","close":"2014.53","volume":"1746883.39","vol_ccy":"174688.339","vol_ccy_quote":"350800521.75048","confirm":1},{"ts":1773104400000,"open":"2014.53","high":"2024.34","low":"2005.56","close":"2018.2","volume":"1198032.71","vol_ccy":"119803.271","vol_ccy_quote":"241425974.78783","confirm":1},{"ts":1773108000000,"open":"2018.19","high":"2054.28","low":"2012.73","close":"2041.34","volume":"3018714.6","vol_ccy":"301871.46","vol_ccy_quote":"615373796.00135","confirm":1},{"ts":1773111600000,"open":"2041.33","high":"2046.99","low":"2021.53","close":"2025.9","volume":"1546716.48","vol_ccy":"154671.648","vol_ccy_quote":"314715206.46108","confirm":1},{"ts":1773115200000,"open":"2025.91","high":"2046.68","low":"2025.5","close":"2044.54","volume":"1028320.59","vol_ccy":"102832.059","vol_ccy_quote":"209413876.7354","confirm":1},{"ts":1773118800000,"open":"2044.55","high":"2053.88","low":"2038.52","close":"2043.26","volume":"1515988.45","vol_ccy":"151598.845","vol_ccy_quote":"310053174.53211","confirm":1},{"ts":1773122400000,"open":"2043.27","high":"2048.6","low":"2035.33","close":"2042.69","volume":"857619.67","vol_ccy":"85761.967","vol_ccy_quote":"175170501.26976","confirm":1},{"ts":1773126000000,"open":"2042.69","high":"2059.32","low":"2039.38","close":"2050.3","volume":"1391827.04","vol_ccy":"139182.704","vol_ccy_quote":"285363266.59808","confirm":1},{"ts":1773129600000,"open":"2050.3","high":"2069.97","low":"2050.3","close":"2056","volume":"2749650.6","vol_ccy":"274965.06","vol_ccy_quote":"566731003.23162","confirm":1},{"ts":1773133200000,"open":"2056","high":"2074.74","low":"2054.09","close":"2067.04","volume":"1548429.67","vol_ccy":"154842.967","vol_ccy_quote":"319826098.54831","confirm":1},{"ts":1773136800000,"open":"2067.03","high":"2068.1","low":"2054","close":"2061.79","volume":"1236447.05","vol_ccy":"123644.705","vol_ccy_quote":"254776578.6749","confirm":1},{"ts":1773140400000,"open":"2061.8","high":"2067.96","low":"2050.84","close":"2060.8","volume":"1229903.13","vol_ccy":"122990.313","vol_ccy_quote":"253442011.30923","confirm":1},{"ts":1773144000000,"open":"2060.8","high":"2061.18","low":"2046.39","close":"2049.1","volume":"1508751.08","vol_ccy":"150875.108","vol_ccy_quote":"309668633.11764","confirm":1},{"ts":1773147600000,"open":"2049.1","high":"2059.87","low":"2023.15","close":"2032.66","volume":"4021789.92","vol_ccy":"402178.992","vol_ccy_quote":"820030601.8222","confirm":1},{"ts":1773151200000,"open":"2032.65","high":"2080","low":"2007.76","close":"2074.53","volume":"6807805.22","vol_ccy":"680780.522","vol_ccy_quote":"1389695733.47263","confirm":1},{"ts":1773154800000,"open":"2074.53","high":"2085.48","low":"2058.78","close":"2078.72","volume":"4743952.87","vol_ccy":"474395.287","vol_ccy_quote":"982718451.49211","confirm":1},{"ts":1773158400000,"open":"2078.72","high":"2087.9","low":"2068.55","close":"2079.91","volume":"2190346.9","vol_ccy":"219034.69","vol_ccy_quote":"455380939.87306","confirm":1},{"ts":1773162000000,"open":"2079.91","high":"2084.87","low":"2056.9","close":"2070.66","volume":"2644852.9","vol_ccy":"264485.29","vol_ccy_quote":"547694613.48207","confirm":1},{"ts":1773165600000,"open":"2070.67","high":"2072.4","low":"2034.26","close":"2038.66","volume":"3379866.65","vol_ccy":"337986.665","vol_ccy_quote":"692053245.06505","confirm":1},{"ts":1773169200000,"open":"2038.65","high":"2043.5","low":"2026.2","close":"2035.87","volume":"1769126.6","vol_ccy":"176912.66","vol_ccy_quote":"359986254.42749","confirm":1},{"ts":1773172800000,"open":"2035.87","high":"2046.54","low":"2033.92","close":"2041.53","volume":"746086.63","vol_ccy":"74608.663","vol_ccy_quote":"152281194.43028","confirm":1},{"ts":1773176400000,"open":"2041.52","high":"2047.45","low":"2018.33","close":"2028.58","volume":"1026036.87","vol_ccy":"102603.687","vol_ccy_quote":"208356737.71515","confirm":1},{"ts":1773180000000,"open":"2028.58","high":"2032.22","low":"2020.05","close":"2026.62","volume":"832075.3","vol_ccy":"83207.53","vol_ccy_quote":"168578293.12769","confirm":1},{"ts":1773183600000,"open":"2026.62","high":"2037.19","low":"2026.45","close":"2035.76","volume":"584912.67","vol_ccy":"58491.267","vol_ccy_quote":"118908868.05354","confirm":1},{"ts":1773187200000,"open":"2035.76","high":"2041.43","low":"2027.67","close":"2036.95","volume":"897712.76","vol_ccy":"89771.276","vol_ccy_quote":"182658429.05771","confirm":1},{"ts":1773190800000,"open":"2036.95","high":"2040.27","low":"2027.76","close":"2035.5","volume":"659100.17","vol_ccy":"65910.017","vol_ccy_quote":"134071570.17008","confirm":1},{"ts":1773194400000,"open":"2035.49","high":"2038.46","low":"2017.11","close":"2025.98","volume":"1136497.97","vol_ccy":"113649.797","vol_ccy_quote":"230207783.55027","confirm":1},{"ts":1773198000000,"open":"2025.97","high":"2028.6","low":"2017.14","close":"2020.26","volume":"618917.96","vol_ccy":"61891.796","vol_ccy_quote":"125103866.08979","confirm":1},{"ts":1773201600000,"open":"2020.26","high":"2040.81","low":"2017.5","close":"2037.99","volume":"1244314.79","vol_ccy":"124431.479","vol_ccy_quote":"252765860.00561","confirm":1},{"ts":1773205200000,"open":"2037.99","high":"2040.5","low":"2008.33","close":"2013.44","volume":"1791787","vol_ccy":"179178.7","vol_ccy_quote":"362199415.01177","confirm":1},{"ts":1773208800000,"open":"2013.44","high":"2025.26","low":"2013","close":"2023.5","volume":"862004.88","vol_ccy":"86200.488","vol_ccy_quote":"174028884.52905","confirm":1},{"ts":1773212400000,"open":"2023.5","high":"2025","low":"2005.56","close":"2011.63","volume":"1327881.27","vol_ccy":"132788.127","vol_ccy_quote":"267327514.32489","confirm":1},{"ts":1773216000000,"open":"2011.64","high":"2025.87","low":"2008.59","close":"2023.31","volume":"1946932.97","vol_ccy":"194693.297","vol_ccy_quote":"393009684.18036","confirm":1},{"ts":1773219600000,"open":"2023.3","high":"2027.93","low":"2013.84","close":"2017.65","volume":"915041.82","vol_ccy":"91504.182","vol_ccy_quote":"184833509.93378","confirm":1},{"ts":1773223200000,"open":"2017.65","high":"2031.52","low":"2016.95","close":"2028.66","volume":"895173.63","vol_ccy":"89517.363","vol_ccy_quote":"181296106.40721","confirm":1},{"ts":1773226800000,"open":"2028.66","high":"2034.56","low":"2014.31","close":"2017.61","volume":"1268941.47","vol_ccy":"126894.147","vol_ccy_quote":"256912138.94657","confirm":1},{"ts":1773230400000,"open":"2017.61","high":"2037.34","low":"2012.29","close":"2022.41","volume":"2143442.8","vol_ccy":"214344.28","vol_ccy_quote":"433702646.97721","confirm":1},{"ts":1773234000000,"open":"2022.41","high":"2082.23","low":"2021.22","close":"2050.21","volume":"7249827.55","vol_ccy":"724982.755","vol_ccy_quote":"1490518485.68089","confirm":1},{"ts":1773237600000,"open":"2050.2","high":"2077.71","low":"2042.63","close":"2062.06","volume":"4326559.56","vol_ccy":"432655.956","vol_ccy_quote":"891027707.86886","confirm":1},{"ts":1773241200000,"open":"2062.06","high":"2065.02","low":"2028.49","close":"2049.17","volume":"3869842.29","vol_ccy":"386984.229","vol_ccy_quote":"791564918.41304","confirm":1},{"ts":1773244800000,"open":"2049.17","high":"2072.29","low":"2045.07","close":"2066.24","volume":"2465511.89","vol_ccy":"246551.189","vol_ccy_quote":"507863356.94001","confirm":1},{"ts":1773248400000,"open":"2066.23","high":"2084.98","low":"2056.59","close":"2067.13","volume":"3218218.68","vol_ccy":"321821.868","vol_ccy_quote":"666910015.98842","confirm":1},{"ts":1773252000000,"open":"2067.13","high":"2078.85","low":"2063.16","close":"2075.37","volume":"1172745.79","vol_ccy":"117274.579","vol_ccy_quote":"242891344.51342","confirm":1},{"ts":1773255600000,"open":"2075.37","high":"2076.8","low":"2067.33","close":"2074.98","volume":"726369.36","vol_ccy":"72636.936","vol_ccy_quote":"150525914.94739","confirm":1},{"ts":1773259200000,"open":"2074.97","high":"2075.2","low":"2064","close":"2067.42","volume":"493166.58","vol_ccy":"49316.658","vol_ccy_quote":"102027481.0332","confirm":1},{"ts":1773262800000,"open":"2067.41","high":"2073.93","low":"2061.69","close":"2071.95","volume":"408557.52","vol_ccy":"40855.752","vol_ccy_quote":"84454584.21682","confirm":1},{"ts":1773266400000,"open":"2071.95","high":"2084.28","low":"2057.79","close":"2060.7","volume":"1207013.49","vol_ccy":"120701.349","vol_ccy_quote":"249758959.45142","confirm":1},{"ts":1773270000000,"open":"2060.7","high":"2063.92","low":"2043.79","close":"2051.04","volume":"1267802.61","vol_ccy":"126780.261","vol_ccy_quote":"260458134.64284","confirm":1},{"ts":1773273600000,"open":"2051.03","high":"2057.34","low":"2046.96","close":"2054.66","volume":"679508.7","vol_ccy":"67950.87","vol_ccy_quote":"139472394.97507","confirm":1},{"ts":1773277200000,"open":"2054.66","high":"2055.4","low":"2041.88","close":"2045.38","volume":"1102665.76","vol_ccy":"110266.576","vol_ccy_quote":"225678131.14191","confirm":1},{"ts":1773280800000,"open":"2045.4","high":"2047.06","low":"2020.6","close":"2023.69","volume":"2419456.05","vol_ccy":"241945.605","vol_ccy_quote":"491724581.74057","confirm":1},{"ts":1773284400000,"open":"2023.7","high":"2034.8","low":"2016.28","close":"2022.68","volume":"1418863.37","vol_ccy":"141886.337","vol_ccy_quote":"287398897.86193","confirm":1},{"ts":1773288000000,"open":"2022.68","high":"2028.97","low":"2020.5","close":"2022.3","volume":"727336.33","vol_ccy":"72733.633","vol_ccy_quote":"147256143.44756","confirm":1},{"ts":1773291600000,"open":"2022.3","high":"2027.78","low":"2018.6","close":"2026.22","volume":"750984.56","vol_ccy":"75098.456","vol_ccy_quote":"151943648.03602","confirm":1},{"ts":1773295200000,"open":"2026.23","high":"2031.67","low":"2023.84","close":"2029.76","volume":"798322.02","vol_ccy":"79832.202","vol_ccy_quote":"161896359.34237","confirm":1},{"ts":1773298800000,"open":"2029.78","high":"2041.79","low":"2024.5","close":"2039.89","volume":"1258118.07","vol_ccy":"125811.807","vol_ccy_quote":"256012980.99151","confirm":1},{"ts":1773302400000,"open":"2039.89","high":"2052.65","low":"2037.37","close":"2046.79","volume":"1931180.88","vol_ccy":"193118.088","vol_ccy_quote":"394894247.58356","confirm":1},{"ts":1773306000000,"open":"2046.79","high":"2064.99","low":"2037.33","close":"2054.49","volume":"2266222.12","vol_ccy":"226622.212","vol_ccy_quote":"464652106.29252","confirm":1},{"ts":1773309600000,"open":"2054.49","high":"2074.99","low":"2051.7","close":"2068.98","volume":"2482706.4","vol_ccy":"248270.64","vol_ccy_quote":"512810574.26617","confirm":1},{"ts":1773313200000,"open":"2068.98","high":"2076.49","low":"2057","close":"2061.85","volume":"1901020.76","vol_ccy":"190102.076","vol_ccy_quote":"392958817.66151","confirm":1},{"ts":1773316800000,"open":"2061.85","high":"2070.33","low":"2057","close":"2064.69","volume":"1392819.23","vol_ccy":"139281.923","vol_ccy_quote":"287310601.76174","confirm":1},{"ts":1773320400000,"open":"2064.7","high":"2079.93","low":"2050.03","close":"2064.53","volume":"3883814.73","vol_ccy":"388381.473","vol_ccy_quote":"801525784.62171","confirm":1},{"ts":1773324000000,"open":"2064.52","high":"2094.98","low":"2036","close":"2044.35","volume":"7317715.73","vol_ccy":"731771.573","vol_ccy_quote":"1510245740.53894","confirm":1},{"ts":1773327600000,"open":"2044.35","high":"2081.81","low":"2038","close":"2071.5","volume":"3649937.14","vol_ccy":"364993.714","vol_ccy_quote":"753196240.53057","confirm":1},{"ts":1773331200000,"open":"2071.5","high":"2077.71","low":"2055.18","close":"2068.98","volume":"2425190.98","vol_ccy":"242519.098","vol_ccy_quote":"501365177.92963","confirm":1},{"ts":1773334800000,"open":"2068.97","high":"2074.6","low":"2054.03","close":"2057.61","volume":"1301414.41","vol_ccy":"130141.441","vol_ccy_quote":"268521108.46779","confirm":1},{"ts":1773338400000,"open":"2057.6","high":"2061.5","low":"2045.7","close":"2048.01","volume":"1461423.05","vol_ccy":"146142.305","vol_ccy_quote":"299919725.14166","confirm":1},{"ts":1773342000000,"open":"2048","high":"2072.81","low":"2043.76","close":"2068.47","volume":"1743356.69","vol_ccy":"174335.669","vol_ccy_quote":"359135165.82549","confirm":1},{"ts":1773345600000,"open":"2068.47","high":"2072.8","low":"2059.26","close":"2061.78","volume":"644902.64","vol_ccy":"64490.264","vol_ccy_quote":"133178723.83007","confirm":1},{"ts":1773349200000,"open":"2061.79","high":"2069.37","low":"2056.07","close":"2062.15","volume":"554601.14","vol_ccy":"55460.114","vol_ccy_quote":"114326376.17383","confirm":1},{"ts":1773352800000,"open":"2062.14","high":"2067","low":"2053.58","close":"2064.67","volume":"754686.23","vol_ccy":"75468.623","vol_ccy_quote":"155554724.39796","confirm":1},{"ts":1773356400000,"open":"2064.67","high":"2092.55","low":"2063.87","close":"2072.65","volume":"2303084.2","vol_ccy":"230308.42","vol_ccy_quote":"479065100.73036","confirm":1},{"ts":1773360000000,"open":"2072.64","high":"2148.61","low":"2068.32","close":"2118.11","volume":"8357682.94","vol_ccy":"835768.294","vol_ccy_quote":"1772329788.46194","confirm":1},{"ts":1773363600000,"open":"2118.11","high":"2129.49","low":"2110","close":"2123.79","volume":"1911180.11","vol_ccy":"191118.011","vol_ccy_quote":"405546608.67334","confirm":1},{"ts":1773367200000,"open":"2123.78","high":"2126.18","low":"2100.59","close":"2104.75","volume":"1855663.87","vol_ccy":"185566.387","vol_ccy_quote":"391746115.36219","confirm":1},{"ts":1773370800000,"open":"2104.76","high":"2123.07","low":"2101.05","close":"2117.79","volume":"1441507.46","vol_ccy":"144150.746","vol_ccy_quote":"304235626.564","confirm":1},{"ts":1773374400000,"open":"2117.79","high":"2119.07","low":"2108.58","close":"2110.55","volume":"834108.96","vol_ccy":"83410.896","vol_ccy_quote":"176265994.41673","confirm":1},{"ts":1773378000000,"open":"2110.54","high":"2114.28","low":"2102.2","close":"2109.36","volume":"959251.16","vol_ccy":"95925.116","vol_ccy_quote":"202223031.14437","confirm":1},{"ts":1773381600000,"open":"2109.37","high":"2112.34","low":"2088.43","close":"2095.21","volume":"2239731.46","vol_ccy":"223973.146","vol_ccy_quote":"469473499.15966","confirm":1},{"ts":1773385200000,"open":"2095.21","high":"2103.85","low":"2091.7","close":"2098.74","volume":"1261233.63","vol_ccy":"126123.363","vol_ccy_quote":"264644730.58179","confirm":1},{"ts":1773388800000,"open":"2098.73","high":"2116.51","low":"2090.57","close":"2099.21","volume":"2190644.79","vol_ccy":"219064.479","vol_ccy_quote":"460711924.65097","confirm":1},{"ts":1773392400000,"open":"2099.21","high":"2116.67","low":"2095.07","close":"2112.42","volume":"1490378.75","vol_ccy":"149037.875","vol_ccy_quote":"314019435.65457","confirm":1},{"ts":1773396000000,"open":"2112.41","high":"2132.71","low":"2111.49","close":"2125.66","volume":"2669022.92","vol_ccy":"266902.292","vol_ccy_quote":"567014465.37337","confirm":1},{"ts":1773399600000,"open":"2125.66","high":"2128.92","low":"2117","close":"2119.76","volume":"1307911.43","vol_ccy":"130791.143","vol_ccy_quote":"277661491.55067","confirm":1},{"ts":1773403200000,"open":"2119.76","high":"2154.52","low":"2119.24","close":"2145.4","volume":"3768066.85","vol_ccy":"376806.685","vol_ccy_quote":"805600663.41871","confirm":1},{"ts":1773406800000,"open":"2145.41","high":"2200","low":"2140.54","close":"2184.32","volume":"8242154.81","vol_ccy":"824215.481","vol_ccy_quote":"1795638178.24718","confirm":1},{"ts":1773410400000,"open":"2184.31","high":"2209","low":"2145","close":"2150.63","volume":"8169777.46","vol_ccy":"816977.746","vol_ccy_quote":"1779640677.46779","confirm":1},{"ts":1773414000000,"open":"2150.64","high":"2164.9","low":"2124.3","close":"2127.26","volume":"5039143.99","vol_ccy":"503914.399","vol_ccy_quote":"1080933172.30972","confirm":1},{"ts":1773417600000,"open":"2127.26","high":"2143.64","low":"2110.47","close":"2133.13","volume":"4303585.43","vol_ccy":"430358.543","vol_ccy_quote":"915048185.00225","confirm":1},{"ts":1773421200000,"open":"2133.14","high":"2140.59","low":"2088.84","close":"2101.98","volume":"4313280.35","vol_ccy":"431328.035","vol_ccy_quote":"910387880.30528","confirm":1},{"ts":1773424800000,"open":"2101.99","high":"2108","low":"2090","close":"2099.88","volume":"1743786.41","vol_ccy":"174378.641","vol_ccy_quote":"366444961.49083","confirm":1},{"ts":1773428400000,"open":"2099.88","high":"2105","low":"2095","close":"2101.65","volume":"907184.35","vol_ccy":"90718.435","vol_ccy_quote":"190609807.41733","confirm":1},{"ts":1773432000000,"open":"2101.65","high":"2113.58","low":"2100.02","close":"2110.65","volume":"732648.79","vol_ccy":"73264.879","vol_ccy_quote":"154517105.34422","confirm":1},{"ts":1773435600000,"open":"2110.65","high":"2116.21","low":"2100.18","close":"2102.16","volume":"653559.71","vol_ccy":"65355.971","vol_ccy_quote":"137776020.25554","confirm":1},{"ts":1773439200000,"open":"2102.16","high":"2104.1","low":"2076.93","close":"2088.2","volume":"2117619.91","vol_ccy":"211761.991","vol_ccy_quote":"441738681.46747","confirm":1},{"ts":1773442800000,"open":"2088.21","high":"2093.03","low":"2084.6","close":"2091.16","volume":"540423.76","vol_ccy":"54042.376","vol_ccy_quote":"112950541.79909","confirm":1},{"ts":1773446400000,"open":"2091.17","high":"2094.25","low":"2081.77","close":"2084.35","volume":"765758.56","vol_ccy":"76575.856","vol_ccy_quote":"159858004.52207","confirm":1},{"ts":1773450000000,"open":"2084.36","high":"2094.8","low":"2080.33","close":"2091.5","volume":"756519.66","vol_ccy":"75651.966","vol_ccy_quote":"158019766.31561","confirm":1},{"ts":1773453600000,"open":"2091.5","high":"2094.82","low":"2088.55","close":"2091.44","volume":"515844.91","vol_ccy":"51584.491","vol_ccy_quote":"107904992.65553","confirm":1},{"ts":1773457200000,"open":"2091.44","high":"2103.77","low":"2091.39","close":"2100.3","volume":"846120.29","vol_ccy":"84612.029","vol_ccy_quote":"177554667.56155","confirm":1},{"ts":1773460800000,"open":"2100.3","high":"2104.98","low":"2086.34","close":"2089.5","volume":"1119334.08","vol_ccy":"111933.408","vol_ccy_quote":"234686674.4306","confirm":1},{"ts":1773464400000,"open":"2089.49","high":"2093.6","low":"2084.48","close":"2091.31","volume":"848061.46","vol_ccy":"84806.146","vol_ccy_quote":"177240217.6144","confirm":1},{"ts":1773468000000,"open":"2091.31","high":"2091.31","low":"2067.01","close":"2077.3","volume":"2081320.34","vol_ccy":"208132.034","vol_ccy_quote":"432594282.72311","confirm":1},{"ts":1773471600000,"open":"2077.29","high":"2079.61","low":"2074.48","close":"2076.5","volume":"635483.18","vol_ccy":"63548.318","vol_ccy_quote":"131994218.13717","confirm":1},{"ts":1773475200000,"open":"2076.5","high":"2080.77","low":"2071.53","close":"2073.46","volume":"665254.48","vol_ccy":"66525.448","vol_ccy_quote":"138116110.46889","confirm":1},{"ts":1773478800000,"open":"2073.46","high":"2077.33","low":"2062.32","close":"2066.42","volume":"1200944.17","vol_ccy":"120094.417","vol_ccy_quote":"248485330.94908","confirm":1},{"ts":1773482400000,"open":"2066.43","high":"2068.35","low":"2060.41","close":"2065.26","volume":"801196.95","vol_ccy":"80119.695","vol_ccy_quote":"165425288.30771","confirm":1},{"ts":1773486000000,"open":"2065.25","high":"2076.3","low":"2065.02","close":"2072.85","volume":"902985.24","vol_ccy":"90298.524","vol_ccy_quote":"187078991.0966","confirm":1},{"ts":1773489600000,"open":"2072.84","high":"2077.17","low":"2068.51","close":"2074.59","volume":"836115.67","vol_ccy":"83611.567","vol_ccy_quote":"173356920.17448","confirm":1},{"ts":1773493200000,"open":"2074.59","high":"2080","low":"2071.55","close":"2077.23","volume":"751519.2","vol_ccy":"75151.92","vol_ccy_quote":"156068601.6683","confirm":1},{"ts":1773496800000,"open":"2077.23","high":"2079.37","low":"2068.3","close":"2070.01","volume":"725584.2","vol_ccy":"72558.42","vol_ccy_quote":"150458464.05738","confirm":1},{"ts":1773500400000,"open":"2070.01","high":"2076.95","low":"2068.72","close":"2073.51","volume":"487744.87","vol_ccy":"48774.487","vol_ccy_quote":"101125458.04453","confirm":1},{"ts":1773504000000,"open":"2073.51","high":"2077.9","low":"2066.86","close":"2076.59","volume":"531080.8","vol_ccy":"53108.08","vol_ccy_quote":"110076419.7279","confirm":1},{"ts":1773507600000,"open":"2076.59","high":"2077.23","low":"2072.33","close":"2074.27","volume":"334580.25","vol_ccy":"33458.025","vol_ccy_quote":"69433786.01489","confirm":1},{"ts":1773511200000,"open":"2074.26","high":"2077.58","low":"2071.52","close":"2075.92","volume":"214356.91","vol_ccy":"21435.691","vol_ccy_quote":"44463112.31704","confirm":1},{"ts":1773514800000,"open":"2075.92","high":"2078.65","low":"2073.88","close":"2076.07","volume":"224807.4","vol_ccy":"22480.74","vol_ccy_quote":"46679045.61036","confirm":1},{"ts":1773518400000,"open":"2076.08","high":"2087.5","low":"2074.89","close":"2084.9","volume":"578819.41","vol_ccy":"57881.941","vol_ccy_quote":"120466958.0783","confirm":1},{"ts":1773522000000,"open":"2084.9","high":"2087.51","low":"2080.62","close":"2085.9","volume":"277046.28","vol_ccy":"27704.628","vol_ccy_quote":"57740413.0626","confirm":1},{"ts":1773525600000,"open":"2085.89","high":"2087.27","low":"2081","close":"2083.37","volume":"226700.16","vol_ccy":"22670.016","vol_ccy_quote":"47256349.65443","confirm":1},{"ts":1773529200000,"open":"2083.38","high":"2098.66","low":"2082.78","close":"2095.33","volume":"1115595.33","vol_ccy":"111559.533","vol_ccy_quote":"233541228.6876","confirm":1},{"ts":1773532800000,"open":"2095.33","high":"2095.95","low":"2085.45","close":"2086.72","volume":"523558.21","vol_ccy":"52355.821","vol_ccy_quote":"109425428.5413","confirm":1},{"ts":1773536400000,"open":"2086.71","high":"2090.74","low":"2082.26","close":"2087.17","volume":"473670.05","vol_ccy":"47367.005","vol_ccy_quote":"98804832.56287","confirm":1},{"ts":1773540000000,"open":"2087.17","high":"2108.19","low":"2087.16","close":"2101.12","volume":"1503204.32","vol_ccy":"150320.432","vol_ccy_quote":"315421610.24012","confirm":1},{"ts":1773543600000,"open":"2101.12","high":"2104.3","low":"2092.65","close":"2095.42","volume":"822810.45","vol_ccy":"82281.045","vol_ccy_quote":"172598488.03279","confirm":1},{"ts":1773547200000,"open":"2095.41","high":"2103.54","low":"2095.36","close":"2103.41","volume":"752683.54","vol_ccy":"75268.354","vol_ccy_quote":"158071849.74174","confirm":1},{"ts":1773550800000,"open":"2103.42","high":"2115.56","low":"2101","close":"2106.75","volume":"1592879.97","vol_ccy":"159287.997","vol_ccy_quote":"336001173.47241","confirm":1},{"ts":1773554400000,"open":"2106.76","high":"2110.69","low":"2101.46","close":"2106.97","volume":"660498.01","vol_ccy":"66049.801","vol_ccy_quote":"139084897.275","confirm":1},{"ts":1773558000000,"open":"2106.96","high":"2112.77","low":"2102.53","close":"2104.99","volume":"698178.98","vol_ccy":"69817.898","vol_ccy_quote":"147112624.26006","confirm":1},{"ts":1773561600000,"open":"2104.99","high":"2112.85","low":"2104.99","close":"2111.74","volume":"580590.27","vol_ccy":"58059.027","vol_ccy_quote":"122452770.72507","confirm":1},{"ts":1773565200000,"open":"2111.73","high":"2123.13","low":"2111.59","close":"2116.16","volume":"1429503.94","vol_ccy":"142950.394","vol_ccy_quote":"302706745.70404","confirm":1},{"ts":1773568800000,"open":"2116.17","high":"2120.59","low":"2113.08","close":"2118.06","volume":"610893.1","vol_ccy":"61089.31","vol_ccy_quote":"129381650.73618","confirm":1},{"ts":1773572400000,"open":"2118.05","high":"2120.44","low":"2114","close":"2118.87","volume":"710543.54","vol_ccy":"71054.354","vol_ccy_quote":"150454803.51646","confirm":1},{"ts":1773576000000,"open":"2118.87","high":"2119","low":"2106.9","close":"2108.55","volume":"969161.74","vol_ccy":"96916.174","vol_ccy_quote":"204653532.58522","confirm":1},{"ts":1773579600000,"open":"2108.55","high":"2111.67","low":"2085.02","close":"2096.31","volume":"3180274.47","vol_ccy":"318027.447","vol_ccy_quote":"666163725.90532","confirm":1},{"ts":1773583200000,"open":"2096.31","high":"2098.88","low":"2085.58","close":"2096.28","volume":"1026147.98","vol_ccy":"102614.798","vol_ccy_quote":"214701219.14646","confirm":1},{"ts":1773586800000,"open":"2096.29","high":"2096.49","low":"2089.04","close":"2092.96","volume":"492271.24","vol_ccy":"49227.124","vol_ccy_quote":"103042325.695","confirm":1},{"ts":1773590400000,"open":"2092.96","high":"2098.41","low":"2087.63","close":"2090.7","volume":"795727.86","vol_ccy":"79572.786","vol_ccy_quote":"166498209.04224","confirm":1},{"ts":1773594000000,"open":"2090.69","high":"2117.96","low":"2090.25","close":"2110.01","volume":"1591533.35","vol_ccy":"159153.335","vol_ccy_quote":"335203507.81152","confirm":1},{"ts":1773597600000,"open":"2110","high":"2112.7","low":"2093.36","close":"2098.16","volume":"1139527.81","vol_ccy":"113952.781","vol_ccy_quote":"239778993.84659","confirm":1},{"ts":1773601200000,"open":"2098.15","high":"2113.79","low":"2095.17","close":"2112.5","volume":"835039.6","vol_ccy":"83503.96","vol_ccy_quote":"175959050.69582","confirm":1},{"ts":1773604800000,"open":"2112.5","high":"2138.1","low":"2108.92","close":"2128","volume":"2005670.88","vol_ccy":"200567.088","vol_ccy_quote":"426385780.36415","confirm":1},{"ts":1773608400000,"open":"2128.01","high":"2144.13","low":"2122.32","close":"2138.33","volume":"1221878.37","vol_ccy":"122187.837","vol_ccy_quote":"260730879.16918","confirm":1},{"ts":1773612000000,"open":"2138.33","high":"2192.11","low":"2124.43","close":"2183.89","volume":"4826509.44","vol_ccy":"482650.944","vol_ccy_quote":"1043885506.01105","confirm":1},{"ts":1773615600000,"open":"2183.9","high":"2203","low":"2165","close":"2177.31","volume":"4035647.93","vol_ccy":"403564.793","vol_ccy_quote":"881254910.6492","confirm":1},{"ts":1773619200000,"open":"2177.31","high":"2186.66","low":"2164.05","close":"2170.38","volume":"1663395.43","vol_ccy":"166339.543","vol_ccy_quote":"361775138.60573","confirm":1},{"ts":1773622800000,"open":"2170.39","high":"2189.67","low":"2164.09","close":"2185","volume":"1750613.23","vol_ccy":"175061.323","vol_ccy_quote":"381169323.09085","confirm":1},{"ts":1773626400000,"open":"2184.99","high":"2188.37","low":"2169.13","close":"2179.48","volume":"1378579.1","vol_ccy":"137857.91","vol_ccy_quote":"300152651.14587","confirm":1},{"ts":1773630000000,"open":"2179.48","high":"2252.88","low":"2176.23","close":"2234.89","volume":"8140487.29","vol_ccy":"814048.729","vol_ccy_quote":"1811564848.06479","confirm":1},{"ts":1773633600000,"open":"2234.89","high":"2278","low":"2234.88","close":"2262.08","volume":"6303090.57","vol_ccy":"630309.057","vol_ccy_quote":"1422251239.08031","confirm":1},{"ts":1773637200000,"open":"2262.08","high":"2288","low":"2255.55","close":"2279.42","volume":"4314700.93","vol_ccy":"431470.093","vol_ccy_quote":"979532341.39234","confirm":1},{"ts":1773640800000,"open":"2279.41","high":"2280.2","low":"2259.35","close":"2260.54","volume":"2032562.59","vol_ccy":"203256.259","vol_ccy_quote":"460570076.4144","confirm":1},{"ts":1773644400000,"open":"2260.54","high":"2268.16","low":"2244.4","close":"2248","volume":"2128312","vol_ccy":"212831.2","vol_ccy_quote":"480129826.32434","confirm":1},{"ts":1773648000000,"open":"2248","high":"2257.77","low":"2233.36","close":"2242.53","volume":"2395486.76","vol_ccy":"239548.676","vol_ccy_quote":"538143878.7541","confirm":1},{"ts":1773651600000,"open":"2242.53","high":"2265.88","low":"2239.1","close":"2259.35","volume":"1863076.08","vol_ccy":"186307.608","vol_ccy_quote":"419890632.68179","confirm":1},{"ts":1773655200000,"open":"2259.36","high":"2277.9","low":"2254.56","close":"2276.86","volume":"2513750.66","vol_ccy":"251375.066","vol_ccy_quote":"569843166.39057","confirm":1},{"ts":1773658800000,"open":"2276.86","high":"2279.33","low":"2264.44","close":"2268.54","volume":"1810360.37","vol_ccy":"181036.037","vol_ccy_quote":"411298110.10248","confirm":1},{"ts":1773662400000,"open":"2268.54","high":"2303","low":"2268.24","close":"2277.97","volume":"6246788.26","vol_ccy":"624678.826","vol_ccy_quote":"1428585864.96328","confirm":1},{"ts":1773666000000,"open":"2277.96","high":"2307.76","low":"2270.32","close":"2287.53","volume":"5189856.4","vol_ccy":"518985.64","vol_ccy_quote":"1188077276.52244","confirm":1},{"ts":1773669600000,"open":"2287.52","high":"2302.92","low":"2252.48","close":"2287.18","volume":"6600955.46","vol_ccy":"660095.546","vol_ccy_quote":"1503173758.62057","confirm":1},{"ts":1773673200000,"open":"2287.17","high":"2298.48","low":"2268.56","close":"2272.38","volume":"3265319.3","vol_ccy":"326531.93","vol_ccy_quote":"745808902.51317","confirm":1},{"ts":1773676800000,"open":"2272.38","high":"2299.73","low":"2268.25","close":"2295.66","volume":"2705494.22","vol_ccy":"270549.422","vol_ccy_quote":"618311365.52999","confirm":1},{"ts":1773680400000,"open":"2295.66","high":"2324.44","low":"2292.2","close":"2313.42","volume":"3812035.71","vol_ccy":"381203.571","vol_ccy_quote":"879911733.07295","confirm":1},{"ts":1773684000000,"open":"2313.43","high":"2346.5","low":"2312.81","close":"2320.77","volume":"5021182.34","vol_ccy":"502118.234","vol_ccy_quote":"1171252317.483","confirm":1},{"ts":1773687600000,"open":"2320.77","high":"2347.61","low":"2317.45","close":"2329.84","volume":"2841360.81","vol_ccy":"284136.081","vol_ccy_quote":"662681789.65285","confirm":1},{"ts":1773691200000,"open":"2329.85","high":"2346.72","low":"2322.46","close":"2344.17","volume":"1439518.08","vol_ccy":"143951.808","vol_ccy_quote":"336144433.09926","confirm":1},{"ts":1773694800000,"open":"2344.17","high":"2377","low":"2342.5","close":"2360","volume":"3627559.66","vol_ccy":"362755.966","vol_ccy_quote":"855105750.35878","confirm":1},{"ts":1773698400000,"open":"2360.01","high":"2386.76","low":"2353.82","close":"2356.65","volume":"2631033.24","vol_ccy":"263103.324","vol_ccy_quote":"623395654.69919","confirm":1},{"ts":1773702000000,"open":"2356.65","high":"2361","low":"2328.99","close":"2351.83","volume":"2609206.39","vol_ccy":"260920.639","vol_ccy_quote":"611837087.75732","confirm":1},{"ts":1773705600000,"open":"2351.83","high":"2377.92","low":"2338.94","close":"2356.5","volume":"4283600.7","vol_ccy":"428360.07","vol_ccy_quote":"1010326330.75599","confirm":1},{"ts":1773709200000,"open":"2356.49","high":"2374.96","low":"2345.65","close":"2359.72","volume":"2459972.07","vol_ccy":"245997.207","vol_ccy_quote":"580916047.60068","confirm":1},{"ts":1773712800000,"open":"2359.71","high":"2360.72","low":"2343.27","close":"2350.16","volume":"1609623.27","vol_ccy":"160962.327","vol_ccy_quote":"378542392.28013","confirm":1},{"ts":1773716400000,"open":"2350.16","high":"2354.92","low":"2306.35","close":"2319.37","volume":"4072320.29","vol_ccy":"407232.029","vol_ccy_quote":"946619825.41395","confirm":1},{"ts":1773720000000,"open":"2319.37","high":"2330","low":"2295","close":"2310.35","volume":"3801671.43","vol_ccy":"380167.143","vol_ccy_quote":"878974299.70239","confirm":1},{"ts":1773723600000,"open":"2310.35","high":"2317.78","low":"2297.01","close":"2306.39","volume":"1886778.17","vol_ccy":"188677.817","vol_ccy_quote":"435484126.09948","confirm":1},{"ts":1773727200000,"open":"2306.4","high":"2323.96","low":"2297.58","close":"2314.5","volume":"2227546.83","vol_ccy":"222754.683","vol_ccy_quote":"515101972.49562","confirm":1},{"ts":1773730800000,"open":"2314.51","high":"2337.89","low":"2314.5","close":"2327.1","volume":"1977783.93","vol_ccy":"197778.393","vol_ccy_quote":"460621332.98589","confirm":1},{"ts":1773734400000,"open":"2327.1","high":"2334.7","low":"2314.5","close":"2319.77","volume":"1746907.68","vol_ccy":"174690.768","vol_ccy_quote":"406111741.07799","confirm":1},{"ts":1773738000000,"open":"2319.76","high":"2328.6","low":"2305.1","close":"2314.88","volume":"2362991.17","vol_ccy":"236299.117","vol_ccy_quote":"547449252.06343","confirm":1},{"ts":1773741600000,"open":"2314.87","high":"2316.69","low":"2303","close":"2312.29","volume":"1526373.58","vol_ccy":"152637.358","vol_ccy_quote":"352666327.57464","confirm":1},{"ts":1773745200000,"open":"2312.28","high":"2332.55","low":"2310.84","close":"2325.73","volume":"1856472.52","vol_ccy":"185647.252","vol_ccy_quote":"431694995.71699","confirm":1},{"ts":1773748800000,"open":"2325.72","high":"2334.34","low":"2311","close":"2314.73","volume":"1821427.54","vol_ccy":"182142.754","vol_ccy_quote":"422778149.49783","confirm":1},{"ts":1773752400000,"open":"2314.72","high":"2345.6","low":"2312.5","close":"2327.89","volume":"3952992.64","vol_ccy":"395299.264","vol_ccy_quote":"920871755.40019","confirm":1},{"ts":1773756000000,"open":"2327.9","high":"2347.93","low":"2318.09","close":"2342.45","volume":"3080022.16","vol_ccy":"308002.216","vol_ccy_quote":"719491906.01333","confirm":1},{"ts":1773759600000,"open":"2342.44","high":"2357.67","low":"2303.25","close":"2315.12","volume":"5379365.1","vol_ccy":"537936.51","vol_ccy_quote":"1252046294.31919","confirm":1},{"ts":1773763200000,"open":"2315.12","high":"2335.94","low":"2311.41","close":"2326.07","volume":"2373864.68","vol_ccy":"237386.468","vol_ccy_quote":"551900267.62969","confirm":1},{"ts":1773766800000,"open":"2326.06","high":"2341.76","low":"2319.14","close":"2338.83","volume":"1611627.75","vol_ccy":"161162.775","vol_ccy_quote":"375781542.18859","confirm":1},{"ts":1773770400000,"open":"2338.83","high":"2341.54","low":"2326.35","close":"2331.81","volume":"1026531.6","vol_ccy":"102653.16","vol_ccy_quote":"239769134.21203","confirm":1},{"ts":1773774000000,"open":"2331.81","high":"2338.63","low":"2315.34","close":"2318.96","volume":"1203160.81","vol_ccy":"120316.081","vol_ccy_quote":"279887402.14232","confirm":1},{"ts":1773777600000,"open":"2318.97","high":"2329.27","low":"2316.44","close":"2326.61","volume":"518184.99","vol_ccy":"51818.499","vol_ccy_quote":"120371164.07993","confirm":1},{"ts":1773781200000,"open":"2326.61","high":"2345","low":"2326.49","close":"2337","volume":"924059.57","vol_ccy":"92405.957","vol_ccy_quote":"215967432.91019","confirm":1},{"ts":1773784800000,"open":"2337.01","high":"2341","low":"2317","close":"2328.42","volume":"815854.47","vol_ccy":"81585.447","vol_ccy_quote":"189954705.00752","confirm":1},{"ts":1773788400000,"open":"2328.43","high":"2331.9","low":"2315.07","close":"2316.18","volume":"824552.24","vol_ccy":"82455.224","vol_ccy_quote":"191535034.7878","confirm":1},{"ts":1773792000000,"open":"2316.18","high":"2324.55","low":"2306","close":"2323.14","volume":"1437450.56","vol_ccy":"143745.056","vol_ccy_quote":"332738146.07218","confirm":1},{"ts":1773795600000,"open":"2323.14","high":"2335","low":"2322","close":"2323.93","volume":"1228555.68","vol_ccy":"122855.568","vol_ccy_quote":"285990616.35114","confirm":1},{"ts":1773799200000,"open":"2323.94","high":"2340","low":"2323.34","close":"2330.13","volume":"981265.61","vol_ccy":"98126.561","vol_ccy_quote":"228922492.44458","confirm":1},{"ts":1773802800000,"open":"2330.12","high":"2349","low":"2327.27","close":"2339.33","volume":"1625833.64","vol_ccy":"162583.364","vol_ccy_quote":"380332389.54476","confirm":1},{"ts":1773806400000,"open":"2339.34","high":"2340.75","low":"2325.03","close":"2326.25","volume":"872897.38","vol_ccy":"87289.738","vol_ccy_quote":"203525586.62852","confirm":1},{"ts":1773810000000,"open":"2326.25","high":"2329.99","low":"2312.84","close":"2317.71","volume":"1415553.98","vol_ccy":"141555.398","vol_ccy_quote":"328571106.74648","confirm":1},{"ts":1773813600000,"open":"2317.71","high":"2331.05","low":"2317.35","close":"2321.67","volume":"1145068.85","vol_ccy":"114506.885","vol_ccy_quote":"266097027.91481","confirm":1},{"ts":1773817200000,"open":"2321.67","high":"2322.21","low":"2310.61","close":"2316.7","volume":"1375264.35","vol_ccy":"137526.435","vol_ccy_quote":"318540219.23014","confirm":1},{"ts":1773820800000,"open":"2316.69","high":"2324.6","low":"2316.2","close":"2321.59","volume":"964646.16","vol_ccy":"96464.616","vol_ccy_quote":"223846223.14481","confirm":1},{"ts":1773824400000,"open":"2321.59","high":"2332.52","low":"2320.53","close":"2327.85","volume":"997890.98","vol_ccy":"99789.098","vol_ccy_quote":"232301047.83445","confirm":1},{"ts":1773828000000,"open":"2327.85","high":"2330.48","low":"2306","close":"2311.69","volume":"2063961.15","vol_ccy":"206396.115","vol_ccy_quote":"478009554.40472","confirm":1},{"ts":1773831600000,"open":"2311.69","high":"2318.83","low":"2261.79","close":"2268.2","volume":"7683159.69","vol_ccy":"768315.969","vol_ccy_quote":"1755115930.61038","confirm":1},{"ts":1773835200000,"open":"2268.21","high":"2269.93","low":"2233.44","close":"2236.91","volume":"6062214.63","vol_ccy":"606221.463","vol_ccy_quote":"1363801922.31748","confirm":1},{"ts":1773838800000,"open":"2236.91","high":"2243.98","low":"2222","close":"2234.89","volume":"4512099.04","vol_ccy":"451209.904","vol_ccy_quote":"1007860541.72103","confirm":1},{"ts":1773842400000,"open":"2234.89","high":"2236.33","low":"2186","close":"2189.44","volume":"6474348.86","vol_ccy":"647434.886","vol_ccy_quote":"1431479139.66703","confirm":1},{"ts":1773846000000,"open":"2189.44","high":"2196","low":"2168.25","close":"2186.42","volume":"5875659.81","vol_ccy":"587565.981","vol_ccy_quote":"1282394496.16229","confirm":1},{"ts":1773849600000,"open":"2186.43","high":"2190.41","low":"2164","close":"2180.23","volume":"3399355.22","vol_ccy":"339935.522","vol_ccy_quote":"740156920.08077","confirm":1},{"ts":1773853200000,"open":"2180.23","high":"2211.33","low":"2175.91","close":"2203.33","volume":"3261177.59","vol_ccy":"326117.759","vol_ccy_quote":"716290007.95062","confirm":1},{"ts":1773856800000,"open":"2203.32","high":"2219.62","low":"2175","close":"2180.05","volume":"5228946.18","vol_ccy":"522894.618","vol_ccy_quote":"1150191628.32292","confirm":1},{"ts":1773860400000,"open":"2180.06","high":"2196.53","low":"2175.63","close":"2184.8","volume":"1872967.74","vol_ccy":"187296.774","vol_ccy_quote":"409734579.54846","confirm":1},{"ts":1773864000000,"open":"2184.81","high":"2194.19","low":"2151.68","close":"2186.51","volume":"3427550.06","vol_ccy":"342755.006","vol_ccy_quote":"744511327.27034","confirm":1},{"ts":1773867600000,"open":"2186.5","high":"2206.49","low":"2184.39","close":"2201.51","volume":"1160676.91","vol_ccy":"116067.691","vol_ccy_quote":"254861502.8536","confirm":1},{"ts":1773871200000,"open":"2201.51","high":"2202.67","low":"2185","close":"2193.29","volume":"775332.43","vol_ccy":"77533.243","vol_ccy_quote":"169968779.22857","confirm":1},{"ts":1773874800000,"open":"2193.3","high":"2205.95","low":"2187.68","close":"2201.93","volume":"877333.18","vol_ccy":"87733.318","vol_ccy_quote":"192791176.85237","confirm":1},{"ts":1773878400000,"open":"2201.93","high":"2207.49","low":"2188.8","close":"2191.99","volume":"1056104.1","vol_ccy":"105610.41","vol_ccy_quote":"231926012.77722","confirm":1},{"ts":1773882000000,"open":"2192","high":"2200.89","low":"2186","close":"2195.51","volume":"811611.85","vol_ccy":"81161.185","vol_ccy_quote":"178093710.31657","confirm":1},{"ts":1773885600000,"open":"2195.51","high":"2203.99","low":"2187.7","close":"2195.48","volume":"851895.83","vol_ccy":"85189.583","vol_ccy_quote":"187239386.00538","confirm":1},{"ts":1773889200000,"open":"2195.48","high":"2233.09","low":"2195.48","close":"2210.84","volume":"3576986.39","vol_ccy":"357698.639","vol_ccy_quote":"793257294.94514","confirm":1},{"ts":1773892800000,"open":"2210.85","high":"2212","low":"2189","close":"2192.56","volume":"1723681.84","vol_ccy":"172368.184","vol_ccy_quote":"378789991.98564","confirm":1},{"ts":1773896400000,"open":"2192.58","high":"2197.96","low":"2185.01","close":"2188.23","volume":"1032603.78","vol_ccy":"103260.378","vol_ccy_quote":"226225558.57453","confirm":1},{"ts":1773900000000,"open":"2188.23","high":"2194.86","low":"2176.46","close":"2179.59","volume":"1813014.91","vol_ccy":"181301.491","vol_ccy_quote":"395903022.94048","confirm":1},{"ts":1773903600000,"open":"2179.58","high":"2181","low":"2141.35","close":"2165.2","volume":"5968218.09","vol_ccy":"596821.809","vol_ccy_quote":"1289953721.41312","confirm":1},{"ts":1773907200000,"open":"2165.21","high":"2169.88","low":"2156.67","close":"2159.57","volume":"1596810.83","vol_ccy":"159681.083","vol_ccy_quote":"345250665.93042","confirm":1},{"ts":1773910800000,"open":"2159.57","high":"2189.74","low":"2159","close":"2188.13","volume":"2815135.57","vol_ccy":"281513.557","vol_ccy_quote":"613194387.42712","confirm":1},{"ts":1773914400000,"open":"2188.14","high":"2192","low":"2171","close":"2171.39","volume":"1425358.54","vol_ccy":"142535.854","vol_ccy_quote":"310790121.41726","confirm":1},{"ts":1773918000000,"open":"2171.39","high":"2177.02","low":"2164.41","close":"2165.79","volume":"1280591.79","vol_ccy":"128059.179","vol_ccy_quote":"277811154.06224","confirm":1},{"ts":1773921600000,"open":"2165.79","high":"2166.66","low":"2128.71","close":"2131.42","volume":"4083958.74","vol_ccy":"408395.874","vol_ccy_quote":"876827554.50226","confirm":1},{"ts":1773925200000,"open":"2131.42","high":"2142.8","low":"2110.32","close":"2136.9","volume":"6413061.25","vol_ccy":"641306.125","vol_ccy_quote":"1363880027.3112","confirm":1},{"ts":1773928800000,"open":"2136.91","high":"2146.98","low":"2101.32","close":"2120.72","volume":"4796199.31","vol_ccy":"479619.931","vol_ccy_quote":"1016471030.04717","confirm":1},{"ts":1773932400000,"open":"2120.73","high":"2136.3","low":"2095.58","close":"2117.93","volume":"4126289.91","vol_ccy":"412628.991","vol_ccy_quote":"873203336.82131","confirm":1},{"ts":1773936000000,"open":"2117.93","high":"2121.63","low":"2105.79","close":"2114.46","volume":"2781973.04","vol_ccy":"278197.304","vol_ccy_quote":"587824108.62621","confirm":1},{"ts":1773939600000,"open":"2114.46","high":"2131.39","low":"2104.09","close":"2126.2","volume":"2018759.1","vol_ccy":"201875.91","vol_ccy_quote":"427731465.17197","confirm":1},{"ts":1773943200000,"open":"2126.2","high":"2129","low":"2113.33","close":"2124.39","volume":"872176.01","vol_ccy":"87217.601","vol_ccy_quote":"184932862.89144","confirm":1},{"ts":1773946800000,"open":"2124.39","high":"2156.1","low":"2124.01","close":"2140.05","volume":"3113661.55","vol_ccy":"311366.155","vol_ccy_quote":"667205693.01011","confirm":1},{"ts":1773950400000,"open":"2140.07","high":"2152.05","low":"2137.64","close":"2145.07","volume":"769079.69","vol_ccy":"76907.969","vol_ccy_quote":"164892876.86478","confirm":1},{"ts":1773954000000,"open":"2145.07","high":"2154.73","low":"2143.43","close":"2148.74","volume":"787958.34","vol_ccy":"78795.834","vol_ccy_quote":"169302214.54075","confirm":1},{"ts":1773957600000,"open":"2148.74","high":"2151.11","low":"2130.3","close":"2139.08","volume":"970681.56","vol_ccy":"97068.156","vol_ccy_quote":"207776534.30848","confirm":1},{"ts":1773961200000,"open":"2139.08","high":"2146.25","low":"2128.93","close":"2136.55","volume":"838442.67","vol_ccy":"83844.267","vol_ccy_quote":"179285564.59232","confirm":1},{"ts":1773964800000,"open":"2136.54","high":"2148","low":"2133.54","close":"2144.55","volume":"820197.29","vol_ccy":"82019.729","vol_ccy_quote":"175749397.51258","confirm":1},{"ts":1773968400000,"open":"2144.55","high":"2159.6","low":"2143.57","close":"2149.81","volume":"1319513.67","vol_ccy":"131951.367","vol_ccy_quote":"284069524.38637","confirm":1},{"ts":1773972000000,"open":"2149.8","high":"2150.58","low":"2131","close":"2143.4","volume":"1439845.18","vol_ccy":"143984.518","vol_ccy_quote":"308249587.14394","confirm":1},{"ts":1773975600000,"open":"2143.4","high":"2156.5","low":"2142.5","close":"2150.16","volume":"1020865.5","vol_ccy":"102086.55","vol_ccy_quote":"219471587.86278","confirm":1},{"ts":1773979200000,"open":"2150.16","high":"2158.65","low":"2138.17","close":"2147.15","volume":"1269033.89","vol_ccy":"126903.389","vol_ccy_quote":"272535159.64819","confirm":1},{"ts":1773982800000,"open":"2147.16","high":"2151.38","low":"2136.28","close":"2139.31","volume":"1051413.29","vol_ccy":"105141.329","vol_ccy_quote":"225362207.88245","confirm":1},{"ts":1773986400000,"open":"2139.31","high":"2141.1","low":"2131.09","close":"2135.78","volume":"969198.15","vol_ccy":"96919.815","vol_ccy_quote":"207041533.43195","confirm":1},{"ts":1773990000000,"open":"2135.78","high":"2152.32","low":"2120.27","close":"2149.2","volume":"2433620.03","vol_ccy":"243362.003","vol_ccy_quote":"520177216.38031","confirm":1},{"ts":1773993600000,"open":"2149.2","high":"2176.06","low":"2145.01","close":"2162.73","volume":"2968878.94","vol_ccy":"296887.894","vol_ccy_quote":"642351077.2953","confirm":1},{"ts":1773997200000,"open":"2162.73","high":"2162.84","low":"2133.42","close":"2140.29","volume":"2403589.43","vol_ccy":"240358.943","vol_ccy_quote":"515786339.4933","confirm":1},{"ts":1774000800000,"open":"2140.28","high":"2150.65","low":"2130.4","close":"2147.16","volume":"1743553.7","vol_ccy":"174355.37","vol_ccy_quote":"373090017.88696","confirm":1},{"ts":1774004400000,"open":"2147.16","high":"2157.65","low":"2133.35","close":"2140.71","volume":"1612164.16","vol_ccy":"161216.416","vol_ccy_quote":"345780350.35812","confirm":1},{"ts":1774008000000,"open":"2140.71","high":"2151.9","low":"2133.93","close":"2140.17","volume":"1347233.93","vol_ccy":"134723.393","vol_ccy_quote":"288657905.27489","confirm":1},{"ts":1774011600000,"open":"2140.17","high":"2152.42","low":"2121.02","close":"2126.5","volume":"3531643.45","vol_ccy":"353164.345","vol_ccy_quote":"753892312.59058","confirm":1},{"ts":1774015200000,"open":"2126.49","high":"2146.83","low":"2115","close":"2128.2","volume":"4356195.8","vol_ccy":"435619.58","vol_ccy_quote":"928205136.54129","confirm":1},{"ts":1774018800000,"open":"2128.2","high":"2138","low":"2119.02","close":"2132.99","volume":"1892585.85","vol_ccy":"189258.585","vol_ccy_quote":"402863355.25189","confirm":1},{"ts":1774022400000,"open":"2133","high":"2143.89","low":"2129.38","close":"2136.35","volume":"1442365.07","vol_ccy":"144236.507","vol_ccy_quote":"308203255.90485","confirm":1},{"ts":1774026000000,"open":"2136.35","high":"2140.18","low":"2118.5","close":"2135.67","volume":"1545759.47","vol_ccy":"154575.947","vol_ccy_quote":"329179642.43585","confirm":1},{"ts":1774029600000,"open":"2135.67","high":"2136.6","low":"2116.16","close":"2122.5","volume":"1497098.88","vol_ccy":"149709.888","vol_ccy_quote":"318233258.82963","confirm":1},{"ts":1774033200000,"open":"2122.51","high":"2133.91","low":"2116.47","close":"2132.19","volume":"1250659.91","vol_ccy":"125065.991","vol_ccy_quote":"265767658.20192","confirm":1},{"ts":1774036800000,"open":"2132.19","high":"2135.9","low":"2122.73","close":"2132.24","volume":"769391.51","vol_ccy":"76939.151","vol_ccy_quote":"163893058.79296","confirm":1},{"ts":1774040400000,"open":"2132.23","high":"2157","low":"2129.53","close":"2146.47","volume":"1197909.89","vol_ccy":"119790.989","vol_ccy_quote":"257032191.17535","confirm":1},{"ts":1774044000000,"open":"2146.47","high":"2167.72","low":"2146.47","close":"2153.57","volume":"1072438.88","vol_ccy":"107243.888","vol_ccy_quote":"231517016.77095","confirm":1},{"ts":1774047600000,"open":"2153.56","high":"2154.53","low":"2141.78","close":"2145","volume":"571038.92","vol_ccy":"57103.892","vol_ccy_quote":"122582996.73447","confirm":1},{"ts":1774051200000,"open":"2145.01","high":"2156.21","low":"2143","close":"2152.44","volume":"635440.94","vol_ccy":"63544.094","vol_ccy_quote":"136628701.46397","confirm":1},{"ts":1774054800000,"open":"2152.44","high":"2158.75","low":"2146.26","close":"2146.71","volume":"625698.73","vol_ccy":"62569.873","vol_ccy_quote":"134621945.06136","confirm":1},{"ts":1774058400000,"open":"2146.71","high":"2155.42","low":"2145.22","close":"2153.89","volume":"446778.72","vol_ccy":"44677.872","vol_ccy_quote":"96086901.71373","confirm":1},{"ts":1774062000000,"open":"2153.89","high":"2154.95","low":"2149.92","close":"2152.43","volume":"289287.04","vol_ccy":"28928.704","vol_ccy_quote":"62261416.33672","confirm":1},{"ts":1774065600000,"open":"2152.42","high":"2157.4","low":"2148.63","close":"2150.57","volume":"586219.37","vol_ccy":"58621.937","vol_ccy_quote":"126214445.27698","confirm":1},{"ts":1774069200000,"open":"2150.58","high":"2156.66","low":"2150.57","close":"2152.13","volume":"377352.44","vol_ccy":"37735.244","vol_ccy_quote":"81263394.81385","confirm":1},{"ts":1774072800000,"open":"2152.12","high":"2155.3","low":"2151.16","close":"2154.62","volume":"232465.5","vol_ccy":"23246.55","vol_ccy_quote":"50056978.31941","confirm":1},{"ts":1774076400000,"open":"2154.61","high":"2160.99","low":"2151.81","close":"2154.29","volume":"682275.23","vol_ccy":"68227.523","vol_ccy_quote":"147133086.78259","confirm":1},{"ts":1774080000000,"open":"2154.29","high":"2156.33","low":"2148.42","close":"2152.87","volume":"559418.12","vol_ccy":"55941.812","vol_ccy_quote":"120387508.45674","confirm":1},{"ts":1774083600000,"open":"2152.86","high":"2158","low":"2152.59","close":"2157.39","volume":"437115.91","vol_ccy":"43711.591","vol_ccy_quote":"94239096.77323","confirm":1},{"ts":1774087200000,"open":"2157.4","high":"2158.43","low":"2152","close":"2153.38","volume":"319240.54","vol_ccy":"31924.054","vol_ccy_quote":"68773677.37981","confirm":1},{"ts":1774090800000,"open":"2153.38","high":"2157.65","low":"2151.91","close":"2156.45","volume":"284323.89","vol_ccy":"28432.389","vol_ccy_quote":"61260297.41487","confirm":1},{"ts":1774094400000,"open":"2156.44","high":"2159.9","low":"2155.62","close":"2156.8","volume":"344648.73","vol_ccy":"34464.873","vol_ccy_quote":"74360974.25366","confirm":1},{"ts":1774098000000,"open":"2156.8","high":"2158.86","low":"2153.94","close":"2155","volume":"275609.67","vol_ccy":"27560.967","vol_ccy_quote":"59412562.61818","confirm":1},{"ts":1774101600000,"open":"2155","high":"2168","low":"2149","close":"2151.31","volume":"1543781.6","vol_ccy":"154378.16","vol_ccy_quote":"333269392.23056","confirm":1},{"ts":1774105200000,"open":"2151.3","high":"2156.71","low":"2145.19","close":"2154.17","volume":"953828.19","vol_ccy":"95382.819","vol_ccy_quote":"205175663.04368","confirm":1},{"ts":1774108800000,"open":"2154.17","high":"2154.56","low":"2142.85","close":"2145.61","volume":"768012.28","vol_ccy":"76801.228","vol_ccy_quote":"165017597.2301","confirm":1},{"ts":1774112400000,"open":"2145.6","high":"2149.8","low":"2141","close":"2147.25","volume":"530097.6","vol_ccy":"53009.76","vol_ccy_quote":"113754450.14582","confirm":1},{"ts":1774116000000,"open":"2147.25","high":"2154.99","low":"2146.32","close":"2150.06","volume":"498875.95","vol_ccy":"49887.595","vol_ccy_quote":"107305409.49644","confirm":1},{"ts":1774119600000,"open":"2150.07","high":"2152.26","low":"2148","close":"2151.07","volume":"199176.6","vol_ccy":"19917.66","vol_ccy_quote":"42831633.90855","confirm":1},{"ts":1774123200000,"open":"2151.07","high":"2156.26","low":"2148.2","close":"2154.61","volume":"355091.92","vol_ccy":"35509.192","vol_ccy_quote":"76449105.72855","confirm":1},{"ts":1774126800000,"open":"2154.62","high":"2155.96","low":"2150.94","close":"2152.45","volume":"203934.1","vol_ccy":"20393.41","vol_ccy_quote":"43914709.41824","confirm":1},{"ts":1774130400000,"open":"2152.44","high":"2152.75","low":"2148.25","close":"2148.71","volume":"205901.61","vol_ccy":"20590.161","vol_ccy_quote":"44273317.24932","confirm":1},{"ts":1774134000000,"open":"2148.72","high":"2148.99","low":"2068.14","close":"2083.41","volume":"4846274.14","vol_ccy":"484627.414","vol_ccy_quote":"1020620652.96174","confirm":1},{"ts":1774137600000,"open":"2083.42","high":"2094.73","low":"2046.64","close":"2086.19","volume":"5632636.9","vol_ccy":"563263.69","vol_ccy_quote":"1166391161.84856","confirm":1},{"ts":1774141200000,"open":"2086.18","high":"2093","low":"2080.2","close":"2089.94","volume":"1256793.45","vol_ccy":"125679.345","vol_ccy_quote":"262317760.91414","confirm":1},{"ts":1774144800000,"open":"2089.94","high":"2108.51","low":"2086.49","close":"2101","volume":"1666175.67","vol_ccy":"166617.567","vol_ccy_quote":"349701276.69592","confirm":1},{"ts":1774148400000,"open":"2100.99","high":"2127.07","low":"2096.75","close":"2112.83","volume":"2067226.68","vol_ccy":"206722.668","vol_ccy_quote":"437007395.60729","confirm":1},{"ts":1774152000000,"open":"2112.83","high":"2122","low":"2103.85","close":"2118.07","volume":"1576213.97","vol_ccy":"157621.397","vol_ccy_quote":"333323951.48476","confirm":1},{"ts":1774155600000,"open":"2118.06","high":"2119.88","low":"2111.11","close":"2111.7","volume":"738754.75","vol_ccy":"73875.475","vol_ccy_quote":"156271490.53226","confirm":1},{"ts":1774159200000,"open":"2111.71","high":"2112.72","low":"2106.36","close":"2107.62","volume":"722220.18","vol_ccy":"72222.018","vol_ccy_quote":"152321387.68224","confirm":1},{"ts":1774162800000,"open":"2107.62","high":"2111","low":"2091.39","close":"2092.75","volume":"1493485.3","vol_ccy":"149348.53","vol_ccy_quote":"313752779.41949","confirm":1},{"ts":1774166400000,"open":"2092.75","high":"2095.05","low":"2072.44","close":"2085.49","volume":"3187138.18","vol_ccy":"318713.818","vol_ccy_quote":"664022758.60982","confirm":1},{"ts":1774170000000,"open":"2085.49","high":"2096.25","low":"2078","close":"2083.7","volume":"1695795.87","vol_ccy":"169579.587","vol_ccy_quote":"353580821.42344","confirm":1},{"ts":1774173600000,"open":"2083.71","high":"2085.91","low":"2076.09","close":"2080","volume":"629433.46","vol_ccy":"62943.346","vol_ccy_quote":"130955949.59862","confirm":1},{"ts":1774177200000,"open":"2080.01","high":"2082.7","low":"2063.2","close":"2068.72","volume":"1781219.91","vol_ccy":"178121.991","vol_ccy_quote":"369215397.31452","confirm":1},{"ts":1774180800000,"open":"2068.73","high":"2087.69","low":"2067.01","close":"2081.27","volume":"1416196.17","vol_ccy":"141619.617","vol_ccy_quote":"294284960.44605","confirm":1},{"ts":1774184400000,"open":"2081.28","high":"2091.99","low":"2071.29","close":"2077.5","volume":"1457139.5","vol_ccy":"145713.95","vol_ccy_quote":"303421789.29159","confirm":1},{"ts":1774188000000,"open":"2077.5","high":"2084.56","low":"2070.5","close":"2076.91","volume":"923276.34","vol_ccy":"92327.634","vol_ccy_quote":"191866568.6405","confirm":1},{"ts":1774191600000,"open":"2076.9","high":"2083.75","low":"2074.43","close":"2082","volume":"772335.12","vol_ccy":"77233.512","vol_ccy_quote":"160602412.02004","confirm":1},{"ts":1774195200000,"open":"2082.01","high":"2083.5","low":"2076.72","close":"2081.06","volume":"540567.15","vol_ccy":"54056.715","vol_ccy_quote":"112454614.18696","confirm":1},{"ts":1774198800000,"open":"2081.05","high":"2083.54","low":"2076.31","close":"2078.58","volume":"447942.35","vol_ccy":"44794.235","vol_ccy_quote":"93187950.3687","confirm":1},{"ts":1774202400000,"open":"2078.59","high":"2079.47","low":"2055.31","close":"2071.01","volume":"1540351.6","vol_ccy":"154035.16","vol_ccy_quote":"318317947.41111","confirm":1},{"ts":1774206000000,"open":"2071.01","high":"2071.8","low":"2052.4","close":"2061.85","volume":"1424688.01","vol_ccy":"142468.801","vol_ccy_quote":"293574936.50087","confirm":1},{"ts":1774209600000,"open":"2061.85","high":"2071.5","low":"2055.08","close":"2057.49","volume":"832837.04","vol_ccy":"83283.704","vol_ccy_quote":"171811096.2587","confirm":1},{"ts":1774213200000,"open":"2057.48","high":"2059.59","low":"2024","close":"2044.67","volume":"3652965.48","vol_ccy":"365296.548","vol_ccy_quote":"744856711.87959","confirm":1},{"ts":1774216800000,"open":"2044.67","high":"2064.6","low":"2031.1","close":"2061.49","volume":"1980278.6","vol_ccy":"198027.86","vol_ccy_quote":"406075870.60371","confirm":1},{"ts":1774220400000,"open":"2061.5","high":"2074.85","low":"2050.1","close":"2052.78","volume":"1186797.49","vol_ccy":"118679.749","vol_ccy_quote":"244711758.34904","confirm":1},{"ts":1774224000000,"open":"2052.78","high":"2062.71","low":"2034.08","close":"2042.62","volume":"1742271.86","vol_ccy":"174227.186","vol_ccy_quote":"356748991.73718","confirm":1},{"ts":1774227600000,"open":"2042.62","high":"2062.21","low":"2038.17","close":"2046.83","volume":"1406754.89","vol_ccy":"140675.489","vol_ccy_quote":"288766856.04313","confirm":1},{"ts":1774231200000,"open":"2046.83","high":"2069.61","low":"2045.61","close":"2062.41","volume":"1644915.42","vol_ccy":"164491.542","vol_ccy_quote":"338612982.69928","confirm":1},{"ts":1774234800000,"open":"2062.42","high":"2071.99","low":"2051","close":"2051.76","volume":"1025856.77","vol_ccy":"102585.677","vol_ccy_quote":"211324166.00696","confirm":1},{"ts":1774238400000,"open":"2051.76","high":"2066","low":"2049.18","close":"2064.6","volume":"780765.35","vol_ccy":"78076.535","vol_ccy_quote":"160576704.76414","confirm":1},{"ts":1774242000000,"open":"2064.6","high":"2071.4","low":"2059.59","close":"2068.08","volume":"1275111.32","vol_ccy":"127511.132","vol_ccy_quote":"263428402.84435","confirm":1},{"ts":1774245600000,"open":"2068.07","high":"2068.08","low":"2027.15","close":"2036.36","volume":"3427923.42","vol_ccy":"342792.342","vol_ccy_quote":"699923540.57007","confirm":1},{"ts":1774249200000,"open":"2036.36","high":"2048.96","low":"2022","close":"2043.44","volume":"2817265.98","vol_ccy":"281726.598","vol_ccy_quote":"573299296.71117","confirm":1},{"ts":1774252800000,"open":"2043.44","high":"2057.93","low":"2041.98","close":"2046.66","volume":"1538981.31","vol_ccy":"153898.131","vol_ccy_quote":"315687908.25896","confirm":1},{"ts":1774256400000,"open":"2046.66","high":"2047.97","low":"2027.79","close":"2042.51","volume":"1705701.32","vol_ccy":"170570.132","vol_ccy_quote":"347561906.03634","confirm":1},{"ts":1774260000000,"open":"2042.51","high":"2053","low":"2039","close":"2047.9","volume":"1097090.37","vol_ccy":"109709.037","vol_ccy_quote":"224443987.04348","confirm":1},{"ts":1774263600000,"open":"2047.9","high":"2198","low":"2047.9","close":"2133.85","volume":"18552379.22","vol_ccy":"1855237.922","vol_ccy_quote":"3981808274.68241","confirm":1},{"ts":1774267200000,"open":"2133.86","high":"2147.25","low":"2107.11","close":"2143.46","volume":"5691682.24","vol_ccy":"569168.224","vol_ccy_quote":"1210765153.46097","confirm":1},{"ts":1774270800000,"open":"2143.47","high":"2187.91","low":"2139.2","close":"2184.56","volume":"5126729.61","vol_ccy":"512672.961","vol_ccy_quote":"1108976439.54952","confirm":1},{"ts":1774274400000,"open":"2184.56","high":"2191.83","low":"2167.49","close":"2180.03","volume":"3761976.45","vol_ccy":"376197.645","vol_ccy_quote":"820197389.22659","confirm":1},{"ts":1774278000000,"open":"2180.03","high":"2187.2","low":"2123.45","close":"2127.7","volume":"4820078.32","vol_ccy":"482007.832","vol_ccy_quote":"1037322589.40077","confirm":1},{"ts":1774281600000,"open":"2127.7","high":"2142.79","low":"2117","close":"2135","volume":"3830430.15","vol_ccy":"383043.015","vol_ccy_quote":"815943672.19883","confirm":1},{"ts":1774285200000,"open":"2135","high":"2158.81","low":"2123.43","close":"2151.75","volume":"2353752.24","vol_ccy":"235375.224","vol_ccy_quote":"504274584.36938","confirm":1},{"ts":1774288800000,"open":"2151.74","high":"2171.5","low":"2144.33","close":"2167.6","volume":"1914311.75","vol_ccy":"191431.175","vol_ccy_quote":"413006830.49335","confirm":1},{"ts":1774292400000,"open":"2167.59","high":"2178.07","low":"2148.01","close":"2153.18","volume":"1936492.73","vol_ccy":"193649.273","vol_ccy_quote":"419207276.2995","confirm":1},{"ts":1774296000000,"open":"2153.18","high":"2165.83","low":"2149.24","close":"2160.42","volume":"491238.39","vol_ccy":"49123.839","vol_ccy_quote":"106019601.61625","confirm":1},{"ts":1774299600000,"open":"2160.42","high":"2162.45","low":"2153.4","close":"2156.9","volume":"329379.13","vol_ccy":"32937.913","vol_ccy_quote":"71071862.41555","confirm":1},{"ts":1774303200000,"open":"2156.89","high":"2158.51","low":"2142.57","close":"2151.65","volume":"632854.88","vol_ccy":"63285.488","vol_ccy_quote":"136023058.52875","confirm":1},{"ts":1774306800000,"open":"2151.64","high":"2154.85","low":"2138.04","close":"2150.98","volume":"739273.78","vol_ccy":"73927.378","vol_ccy_quote":"158686403.5843","confirm":1},{"ts":1774310400000,"open":"2150.99","high":"2155.93","low":"2129.06","close":"2142.04","volume":"1444310.66","vol_ccy":"144431.066","vol_ccy_quote":"309339788.45724","confirm":1},{"ts":1774314000000,"open":"2142.04","high":"2148.89","low":"2123.24","close":"2136.45","volume":"1483769.44","vol_ccy":"148376.944","vol_ccy_quote":"316907744.59082","confirm":1},{"ts":1774317600000,"open":"2136.45","high":"2144.85","low":"2131.35","close":"2134.93","volume":"884818.95","vol_ccy":"88481.895","vol_ccy_quote":"189145665.6125","confirm":1},{"ts":1774321200000,"open":"2134.93","high":"2142.9","low":"2129.58","close":"2140.74","volume":"837383.84","vol_ccy":"83738.384","vol_ccy_quote":"178915853.29897","confirm":1},{"ts":1774324800000,"open":"2140.75","high":"2151.83","low":"2130.66","close":"2135.45","volume":"1212640.62","vol_ccy":"121264.062","vol_ccy_quote":"259556903.93593","confirm":1},{"ts":1774328400000,"open":"2135.45","high":"2138.24","low":"2128","close":"2132.85","volume":"885512.77","vol_ccy":"88551.277","vol_ccy_quote":"188768678.18985","confirm":1},{"ts":1774332000000,"open":"2132.84","high":"2145.99","low":"2130.75","close":"2144.28","volume":"908050.37","vol_ccy":"90805.037","vol_ccy_quote":"194261226.04386","confirm":1},{"ts":1774335600000,"open":"2144.28","high":"2169.92","low":"2143.18","close":"2164.51","volume":"3063307.13","vol_ccy":"306330.713","vol_ccy_quote":"661189470.30352","confirm":1},{"ts":1774339200000,"open":"2164.52","high":"2166.59","low":"2151","close":"2154.01","volume":"1593372.47","vol_ccy":"159337.247","vol_ccy_quote":"343944649.35578","confirm":1},{"ts":1774342800000,"open":"2154.01","high":"2166.3","low":"2145.69","close":"2163.64","volume":"1304523.92","vol_ccy":"130452.392","vol_ccy_quote":"281244849.7735","confirm":1},{"ts":1774346400000,"open":"2163.63","high":"2163.75","low":"2154.13","close":"2160.3","volume":"688085.34","vol_ccy":"68808.534","vol_ccy_quote":"148561564.16146","confirm":1},{"ts":1774350000000,"open":"2160.29","high":"2174.63","low":"2151","close":"2164.58","volume":"2024791.06","vol_ccy":"202479.106","vol_ccy_quote":"438202001.7275","confirm":1},{"ts":1774353600000,"open":"2164.57","high":"2169.5","low":"2157.65","close":"2161.64","volume":"952837.45","vol_ccy":"95283.745","vol_ccy_quote":"206108227.41752","confirm":1},{"ts":1774357200000,"open":"2161.65","high":"2165","low":"2129.03","close":"2137.78","volume":"3892197.96","vol_ccy":"389219.796","vol_ccy_quote":"834609813.77504","confirm":1},{"ts":1774360800000,"open":"2137.78","high":"2147.94","low":"2118","close":"2133.38","volume":"4500838.5","vol_ccy":"450083.85","vol_ccy_quote":"959887787.83373","confirm":1},{"ts":1774364400000,"open":"2133.38","high":"2146.8","low":"2130.31","close":"2134.28","volume":"2313531.88","vol_ccy":"231353.188","vol_ccy_quote":"494616982.17737","confirm":1},{"ts":1774368000000,"open":"2134.28","high":"2139.94","low":"2118.7","close":"2126.38","volume":"1882902.6","vol_ccy":"188290.26","vol_ccy_quote":"400996224.2946","confirm":1},{"ts":1774371600000,"open":"2126.38","high":"2127.99","low":"2101.3","close":"2108.27","volume":"3069431.77","vol_ccy":"306943.177","vol_ccy_quote":"648238419.36564","confirm":1},{"ts":1774375200000,"open":"2108.27","high":"2127.1","low":"2103.96","close":"2118.02","volume":"1536231.86","vol_ccy":"153623.186","vol_ccy_quote":"325021802.85027","confirm":1},{"ts":1774378800000,"open":"2118.03","high":"2127.57","low":"2113.15","close":"2115.9","volume":"660353.4","vol_ccy":"66035.34","vol_ccy_quote":"139994571.08734","confirm":1},{"ts":1774382400000,"open":"2115.9","high":"2154.17","low":"2114.36","close":"2147.78","volume":"2361973.7","vol_ccy":"236197.37","vol_ccy_quote":"505756508.57897","confirm":1},{"ts":1774386000000,"open":"2147.78","high":"2151.54","low":"2139.32","close":"2147.71","volume":"601277.49","vol_ccy":"60127.749","vol_ccy_quote":"128988322.0361","confirm":1},{"ts":1774389600000,"open":"2147.72","high":"2154.98","low":"2139.1","close":"2144.39","volume":"860076.15","vol_ccy":"86007.615","vol_ccy_quote":"184679912.28372","confirm":1},{"ts":1774393200000,"open":"2144.39","high":"2162.87","low":"2142.17","close":"2155.16","volume":"1174834.05","vol_ccy":"117483.405","vol_ccy_quote":"253303751.44556","confirm":1},{"ts":1774396800000,"open":"2155.16","high":"2167.89","low":"2143.73","close":"2160.43","volume":"1584641.45","vol_ccy":"158464.145","vol_ccy_quote":"341977918.22842","confirm":1},{"ts":1774400400000,"open":"2160.43","high":"2166","low":"2155.11","close":"2155.45","volume":"858780.84","vol_ccy":"85878.084","vol_ccy_quote":"185495035.08443","confirm":1},{"ts":1774404000000,"open":"2155.45","high":"2160.5","low":"2152.24","close":"2154.52","volume":"806508.58","vol_ccy":"80650.858","vol_ccy_quote":"173851750.32823","confirm":1},{"ts":1774407600000,"open":"2154.52","high":"2159.5","low":"2145","close":"2157.34","volume":"1036192.49","vol_ccy":"103619.249","vol_ccy_quote":"223037751.37431","confirm":1},{"ts":1774411200000,"open":"2157.33","high":"2166.84","low":"2155.35","close":"2165.09","volume":"864835.35","vol_ccy":"86483.535","vol_ccy_quote":"186894578.67209","confirm":1},{"ts":1774414800000,"open":"2165.09","high":"2179.6","low":"2163","close":"2167.75","volume":"2067709.81","vol_ccy":"206770.981","vol_ccy_quote":"449084510.00923","confirm":1},{"ts":1774418400000,"open":"2167.74","high":"2172","low":"2161","close":"2162.62","volume":"1187902.37","vol_ccy":"118790.237","vol_ccy_quote":"257432250.45654","confirm":1},{"ts":1774422000000,"open":"2162.63","high":"2177","low":"2158","close":"2163.71","volume":"1491276.78","vol_ccy":"149127.678","vol_ccy_quote":"323139392.16031","confirm":1},{"ts":1774425600000,"open":"2163.71","high":"2189.69","low":"2163.18","close":"2175.24","volume":"2969093.5","vol_ccy":"296909.35","vol_ccy_quote":"646746827.67435","confirm":1},{"ts":1774429200000,"open":"2175.23","high":"2188","low":"2173.62","close":"2185.14","volume":"1369860.51","vol_ccy":"136986.051","vol_ccy_quote":"298646485.00391","confirm":1},{"ts":1774432800000,"open":"2185.15","high":"2187.34","low":"2179.57","close":"2183.81","volume":"1011063.59","vol_ccy":"101106.359","vol_ccy_quote":"220808439.0442","confirm":1},{"ts":1774436400000,"open":"2183.8","high":"2199","low":"2177.98","close":"2184.92","volume":"2787974.07","vol_ccy":"278797.407","vol_ccy_quote":"610502662.755","confirm":1},{"ts":1774440000000,"open":"2184.93","high":"2194.39","low":"2163.66","close":"2182.45","volume":"3819298.71","vol_ccy":"381929.871","vol_ccy_quote":"831510741.43873","confirm":1},{"ts":1774443600000,"open":"2182.44","high":"2197.46","low":"2178.5","close":"2183.33","volume":"2207236.65","vol_ccy":"220723.665","vol_ccy_quote":"482927078.26335","confirm":1},{"ts":1774447200000,"open":"2183.32","high":"2187","low":"2172","close":"2173.3","volume":"1786843.12","vol_ccy":"178684.312","vol_ccy_quote":"389313147.90571","confirm":1},{"ts":1774450800000,"open":"2173.31","high":"2176.06","low":"2146.46","close":"2161.69","volume":"3513446.58","vol_ccy":"351344.658","vol_ccy_quote":"758916839.1645","confirm":1},{"ts":1774454400000,"open":"2161.7","high":"2187","low":"2155.08","close":"2173.06","volume":"2510380.55","vol_ccy":"251038.055","vol_ccy_quote":"545382587.45726","confirm":1},{"ts":1774458000000,"open":"2173.05","high":"2175.4","low":"2158.58","close":"2163.25","volume":"1232560.91","vol_ccy":"123256.091","vol_ccy_quote":"267043530.05643","confirm":1},{"ts":1774461600000,"open":"2163.24","high":"2172.98","low":"2156.56","close":"2161.35","volume":"877909.72","vol_ccy":"87790.972","vol_ccy_quote":"190117507.15805","confirm":1},{"ts":1774465200000,"open":"2161.34","high":"2175.92","low":"2158.5","close":"2171.75","volume":"838845.18","vol_ccy":"83884.518","vol_ccy_quote":"181902885.33792","confirm":1},{"ts":1774468800000,"open":"2171.75","high":"2172.22","low":"2158.04","close":"2165.61","volume":"484162.94","vol_ccy":"48416.294","vol_ccy_quote":"104750582.68931","confirm":1},{"ts":1774472400000,"open":"2165.61","high":"2168.68","low":"2160.77","close":"2162.98","volume":"271591.06","vol_ccy":"27159.106","vol_ccy_quote":"58790844.05495","confirm":1},{"ts":1774476000000,"open":"2162.99","high":"2183.6","low":"2160.53","close":"2173.71","volume":"1157899.41","vol_ccy":"115789.941","vol_ccy_quote":"251555030.99613","confirm":1},{"ts":1774479600000,"open":"2173.71","high":"2176.56","low":"2163.42","close":"2168.29","volume":"577163.89","vol_ccy":"57716.389","vol_ccy_quote":"125237029.18006","confirm":1},{"ts":1774483200000,"open":"2168.29","high":"2171.55","low":"2161.33","close":"2165.57","volume":"579759.93","vol_ccy":"57975.993","vol_ccy_quote":"125594037.80883","confirm":1},{"ts":1774486800000,"open":"2165.56","high":"2168.83","low":"2158.6","close":"2164","volume":"646163.02","vol_ccy":"64616.302","vol_ccy_quote":"139840221.22586","confirm":1},{"ts":1774490400000,"open":"2164.01","high":"2165.2","low":"2142.47","close":"2149.22","volume":"1665585.57","vol_ccy":"166558.557","vol_ccy_quote":"358241979.16293","confirm":1},{"ts":1774494000000,"open":"2149.22","high":"2155.28","low":"2143.8","close":"2152.4","volume":"817751.86","vol_ccy":"81775.186","vol_ccy_quote":"175770341.86019","confirm":1},{"ts":1774497600000,"open":"2152.4","high":"2153.62","low":"2146.81","close":"2148.67","volume":"564351.16","vol_ccy":"56435.116","vol_ccy_quote":"121361977.66341","confirm":1},{"ts":1774501200000,"open":"2148.67","high":"2150.06","low":"2112.24","close":"2119.08","volume":"3787439.71","vol_ccy":"378743.971","vol_ccy_quote":"806539457.04022","confirm":1},{"ts":1774504800000,"open":"2119.08","high":"2124.37","low":"2111.09","close":"2121.02","volume":"1696562.55","vol_ccy":"169656.255","vol_ccy_quote":"359490075.23937","confirm":1},{"ts":1774508400000,"open":"2121.03","high":"2124.26","low":"2111.33","close":"2122.57","volume":"1149717.71","vol_ccy":"114971.771","vol_ccy_quote":"243611641.49519","confirm":1},{"ts":1774512000000,"open":"2122.58","high":"2126.46","low":"2113.04","close":"2118.98","volume":"1120773.49","vol_ccy":"112077.349","vol_ccy_quote":"237395535.72428","confirm":1},{"ts":1774515600000,"open":"2118.99","high":"2121.7","low":"2073.47","close":"2081.55","volume":"5090791.38","vol_ccy":"509079.138","vol_ccy_quote":"1064170225.04112","confirm":1},{"ts":1774519200000,"open":"2081.55","high":"2082.96","low":"2071.43","close":"2077.71","volume":"1634110","vol_ccy":"163411","vol_ccy_quote":"339532328.74036","confirm":1},{"ts":1774522800000,"open":"2077.71","high":"2081","low":"2059.94","close":"2067.38","volume":"2104475.14","vol_ccy":"210447.514","vol_ccy_quote":"435392993.79139","confirm":1},{"ts":1774526400000,"open":"2067.38","high":"2074.56","low":"2064.67","close":"2072.58","volume":"1154805.66","vol_ccy":"115480.566","vol_ccy_quote":"239041963.81837","confirm":1},{"ts":1774530000000,"open":"2072.58","high":"2093","low":"2068.42","close":"2080.07","volume":"3276951.46","vol_ccy":"327695.146","vol_ccy_quote":"682007150.19507","confirm":1},{"ts":1774533600000,"open":"2080.08","high":"2084.8","low":"2065.5","close":"2074.9","volume":"1929253.98","vol_ccy":"192925.398","vol_ccy_quote":"400449497.74691","confirm":1},{"ts":1774537200000,"open":"2074.91","high":"2075.71","low":"2050.01","close":"2069.22","volume":"3113955.38","vol_ccy":"311395.538","vol_ccy_quote":"642517257.9211","confirm":1},{"ts":1774540800000,"open":"2069.23","high":"2070.09","low":"2058.39","close":"2059.99","volume":"1054979.22","vol_ccy":"105497.922","vol_ccy_quote":"217837646.29345","confirm":1},{"ts":1774544400000,"open":"2060","high":"2070","low":"2041.85","close":"2048.49","volume":"1805233.36","vol_ccy":"180523.336","vol_ccy_quote":"371066365.14429","confirm":1},{"ts":1774548000000,"open":"2048.49","high":"2054.89","low":"2032.92","close":"2045.98","volume":"2421116.16","vol_ccy":"242111.616","vol_ccy_quote":"494490964.02162","confirm":1},{"ts":1774551600000,"open":"2045.97","high":"2053.15","low":"2038.2","close":"2047.7","volume":"921835.62","vol_ccy":"92183.562","vol_ccy_quote":"188630451.16854","confirm":1},{"ts":1774555200000,"open":"2047.71","high":"2079.68","low":"2045.2","close":"2063.66","volume":"2765051.05","vol_ccy":"276505.105","vol_ccy_quote":"572038045.0458","confirm":1},{"ts":1774558800000,"open":"2063.66","high":"2076.79","low":"2058.59","close":"2067.25","volume":"710375.97","vol_ccy":"71037.597","vol_ccy_quote":"146889473.77277","confirm":1},{"ts":1774562400000,"open":"2067.26","high":"2072.63","low":"2052.47","close":"2064.79","volume":"755497.33","vol_ccy":"75549.733","vol_ccy_quote":"155864981.2275","confirm":1},{"ts":1774566000000,"open":"2064.8","high":"2068.88","low":"2055.01","close":"2059.36","volume":"642914.41","vol_ccy":"64291.441","vol_ccy_quote":"132485397.62103","confirm":1},{"ts":1774569600000,"open":"2059.36","high":"2066.8","low":"2055.57","close":"2064.19","volume":"730997.87","vol_ccy":"73099.787","vol_ccy_quote":"150709912.99948","confirm":1},{"ts":1774573200000,"open":"2064.18","high":"2074.31","low":"2062.35","close":"2073.31","volume":"737813.86","vol_ccy":"73781.386","vol_ccy_quote":"152655585.65449","confirm":1},{"ts":1774576800000,"open":"2073.3","high":"2076.29","low":"2065.72","close":"2067.1","volume":"679038.34","vol_ccy":"67903.834","vol_ccy_quote":"140659876.38814","confirm":1},{"ts":1774580400000,"open":"2067.11","high":"2068","low":"2058.02","close":"2060.51","volume":"810761.35","vol_ccy":"81076.135","vol_ccy_quote":"167154209.7246","confirm":1},{"ts":1774584000000,"open":"2060.51","high":"2061.11","low":"2042","close":"2052.13","volume":"1933825.92","vol_ccy":"193382.592","vol_ccy_quote":"396251738.91955","confirm":1},{"ts":1774587600000,"open":"2052.14","high":"2066.52","low":"2050.98","close":"2060.16","volume":"1147342.22","vol_ccy":"114734.222","vol_ccy_quote":"236229452.65653","confirm":1},{"ts":1774591200000,"open":"2060.16","high":"2067.89","low":"2057.54","close":"2061.56","volume":"648845.82","vol_ccy":"64884.582","vol_ccy_quote":"133855946.12865","confirm":1},{"ts":1774594800000,"open":"2061.56","high":"2072.99","low":"2058.28","close":"2064.77","volume":"1385691.01","vol_ccy":"138569.101","vol_ccy_quote":"286379220.25843","confirm":1},{"ts":1774598400000,"open":"2064.77","high":"2068.74","low":"2032.71","close":"2046.45","volume":"3185081.6","vol_ccy":"318508.16","vol_ccy_quote":"652162231.91059","confirm":1},{"ts":1774602000000,"open":"2046.46","high":"2050.8","low":"2035","close":"2040.05","volume":"1439541.76","vol_ccy":"143954.176","vol_ccy_quote":"294185038.83482","confirm":1},{"ts":1774605600000,"open":"2040.06","high":"2044.13","low":"1977.02","close":"1989.73","volume":"6932864.49","vol_ccy":"693286.449","vol_ccy_quote":"1392218329.50339","confirm":1},{"ts":1774609200000,"open":"1989.73","high":"1997","low":"1980.5","close":"1990.22","volume":"2418235.72","vol_ccy":"241823.572","vol_ccy_quote":"481551121.62946","confirm":1},{"ts":1774612800000,"open":"1990.22","high":"1992.18","low":"1980.11","close":"1988.01","volume":"1648420.64","vol_ccy":"164842.064","vol_ccy_quote":"327529736.3718","confirm":1},{"ts":1774616400000,"open":"1988.01","high":"1995.97","low":"1962.54","close":"1977.79","volume":"4003618.91","vol_ccy":"400361.891","vol_ccy_quote":"793030970.77582","confirm":1},{"ts":1774620000000,"open":"1977.8","high":"1989.22","low":"1970.54","close":"1988.05","volume":"2839070.04","vol_ccy":"283907.004","vol_ccy_quote":"562044285.81859","confirm":1},{"ts":1774623600000,"open":"1988.04","high":"2009.75","low":"1982","close":"1990","volume":"3910227.78","vol_ccy":"391022.778","vol_ccy_quote":"780334895.62978","confirm":1},{"ts":1774627200000,"open":"1990","high":"1992.42","low":"1978.84","close":"1985.64","volume":"1744254.39","vol_ccy":"174425.439","vol_ccy_quote":"346198445.41308","confirm":1},{"ts":1774630800000,"open":"1985.64","high":"1997.04","low":"1973.66","close":"1976.32","volume":"1503379.87","vol_ccy":"150337.987","vol_ccy_quote":"298315426.73972","confirm":1},{"ts":1774634400000,"open":"1976.31","high":"1985.8","low":"1973.09","close":"1983.3","volume":"861796.53","vol_ccy":"86179.653","vol_ccy_quote":"170643955.2109","confirm":1},{"ts":1774638000000,"open":"1983.3","high":"1997","low":"1977.56","close":"1990.3","volume":"1147965.45","vol_ccy":"114796.545","vol_ccy_quote":"228302155.07838","confirm":1},{"ts":1774641600000,"open":"1990.31","high":"1995","low":"1976.49","close":"1985","volume":"724946.04","vol_ccy":"72494.604","vol_ccy_quote":"143908185.44825","confirm":1},{"ts":1774645200000,"open":"1985","high":"1990.62","low":"1983.08","close":"1984.68","volume":"276980.82","vol_ccy":"27698.082","vol_ccy_quote":"55037428.00629","confirm":1},{"ts":1774648800000,"open":"1984.69","high":"1986.16","low":"1980.3","close":"1984.31","volume":"252953.94","vol_ccy":"25295.394","vol_ccy_quote":"50176112.2075","confirm":1},{"ts":1774652400000,"open":"1984.3","high":"1993.25","low":"1979.24","close":"1991.71","volume":"472446.88","vol_ccy":"47244.688","vol_ccy_quote":"93878485.96749","confirm":1},{"ts":1774656000000,"open":"1991.71","high":"1994.5","low":"1988.51","close":"1991.4","volume":"433834.38","vol_ccy":"43383.438","vol_ccy_quote":"86393302.8005","confirm":1},{"ts":1774659600000,"open":"1991.4","high":"1991.71","low":"1983.25","close":"1989.39","volume":"429842.35","vol_ccy":"42984.235","vol_ccy_quote":"85419158.60273","confirm":1},{"ts":1774663200000,"open":"1989.39","high":"1992.67","low":"1981.28","close":"1986.05","volume":"513539.93","vol_ccy":"51353.993","vol_ccy_quote":"102003157.74116","confirm":1},{"ts":1774666800000,"open":"1986.06","high":"1990.21","low":"1985.82","close":"1988.12","volume":"316573.44","vol_ccy":"31657.344","vol_ccy_quote":"62942674.39622","confirm":1},{"ts":1774670400000,"open":"1988.12","high":"1991.64","low":"1985.99","close":"1989.53","volume":"324034.82","vol_ccy":"32403.482","vol_ccy_quote":"64462793.98551","confirm":1},{"ts":1774674000000,"open":"1989.52","high":"1993.99","low":"1986.97","close":"1992.99","volume":"452309.81","vol_ccy":"45230.981","vol_ccy_quote":"90068924.90212","confirm":1},{"ts":1774677600000,"open":"1992.99","high":"2006.59","low":"1991.83","close":"1999.6","volume":"1528029.06","vol_ccy":"152802.906","vol_ccy_quote":"305663070.10731","confirm":1},{"ts":1774681200000,"open":"1999.6","high":"2007.46","low":"1999.36","close":"2005.91","volume":"584359.29","vol_ccy":"58435.929","vol_ccy_quote":"117096150.22672","confirm":1},{"ts":1774684800000,"open":"2005.91","high":"2007.37","low":"1997.03","close":"1998.11","volume":"769670.74","vol_ccy":"76967.074","vol_ccy_quote":"154106430.25863","confirm":1},{"ts":1774688400000,"open":"1998.1","high":"1998.74","low":"1994.04","close":"1998.32","volume":"533333.23","vol_ccy":"53333.323","vol_ccy_quote":"106474697.73345","confirm":1},{"ts":1774692000000,"open":"1998.32","high":"2003.59","low":"1991.2","close":"1995.71","volume":"757494.8","vol_ccy":"75749.48","vol_ccy_quote":"151234380.57771","confirm":1},{"ts":1774695600000,"open":"1995.71","high":"1999.99","low":"1994.49","close":"1996.47","volume":"398645.06","vol_ccy":"39864.506","vol_ccy_quote":"79603080.12887","confirm":1},{"ts":1774699200000,"open":"1996.47","high":"2003.5","low":"1990.41","close":"1998.56","volume":"794945.35","vol_ccy":"79494.535","vol_ccy_quote":"158780809.51114","confirm":1},{"ts":1774702800000,"open":"1998.57","high":"2054.01","low":"1998.09","close":"2025.55","volume":"4020910.03","vol_ccy":"402091.003","vol_ccy_quote":"813383332.29727","confirm":1},{"ts":1774706400000,"open":"2025.54","high":"2028.26","low":"2013.02","close":"2019.91","volume":"1446239.29","vol_ccy":"144623.929","vol_ccy_quote":"292354886.64532","confirm":1},{"ts":1774710000000,"open":"2019.9","high":"2041.45","low":"2017.5","close":"2026","volume":"1902024.35","vol_ccy":"190202.435","vol_ccy_quote":"385941972.01337","confirm":1},{"ts":1774713600000,"open":"2026","high":"2029.38","low":"2020.01","close":"2023.45","volume":"628961.66","vol_ccy":"62896.166","vol_ccy_quote":"127376388.99484","confirm":1},{"ts":1774717200000,"open":"2023.45","high":"2026","low":"2015.3","close":"2019.98","volume":"606305.63","vol_ccy":"60630.563","vol_ccy_quote":"122493977.20037","confirm":1},{"ts":1774720800000,"open":"2019.98","high":"2024","low":"2019.45","close":"2020.67","volume":"212704.6","vol_ccy":"21270.46","vol_ccy_quote":"43002818.53658","confirm":1},{"ts":1774724400000,"open":"2020.67","high":"2021.94","low":"2016.39","close":"2019.69","volume":"207546.51","vol_ccy":"20754.651","vol_ccy_quote":"41900318.84594","confirm":1},{"ts":1774728000000,"open":"2019.69","high":"2025.93","low":"2019.59","close":"2023.54","volume":"293266.44","vol_ccy":"29326.644","vol_ccy_quote":"59340374.06683","confirm":1},{"ts":1774731600000,"open":"2023.55","high":"2024.8","low":"2004","close":"2008.67","volume":"744740.08","vol_ccy":"74474.008","vol_ccy_quote":"149885985.26633","confirm":1},{"ts":1774735200000,"open":"2008.67","high":"2012.3","low":"2004.2","close":"2010.76","volume":"491487.7","vol_ccy":"49148.77","vol_ccy_quote":"98736769.36238","confirm":1},{"ts":1774738800000,"open":"2010.75","high":"2010.76","low":"1987.14","close":"1993.46","volume":"1478223.79","vol_ccy":"147822.379","vol_ccy_quote":"294987678.56607","confirm":1},{"ts":1774742400000,"open":"1993.47","high":"1998.88","low":"1990.18","close":"1997.89","volume":"691665.21","vol_ccy":"69166.521","vol_ccy_quote":"137972009.11424","confirm":1},{"ts":1774746000000,"open":"1997.89","high":"2008.09","low":"1996.69","close":"2004.03","volume":"783079.6","vol_ccy":"78307.96","vol_ccy_quote":"156803710.8857","confirm":1},{"ts":1774749600000,"open":"2004.04","high":"2009.99","low":"2001.44","close":"2008","volume":"530745.51","vol_ccy":"53074.551","vol_ccy_quote":"106442455.46289","confirm":1},{"ts":1774753200000,"open":"2008","high":"2018.93","low":"2005.85","close":"2010.17","volume":"843819.3","vol_ccy":"84381.93","vol_ccy_quote":"169850235.58575","confirm":1},{"ts":1774756800000,"open":"2010.17","high":"2011.99","low":"2003.05","close":"2005.04","volume":"552699.37","vol_ccy":"55269.937","vol_ccy_quote":"110913514.70595","confirm":1},{"ts":1774760400000,"open":"2005.04","high":"2006.76","low":"1996.25","close":"2004.41","volume":"734005.93","vol_ccy":"73400.593","vol_ccy_quote":"146903471.40194","confirm":1},{"ts":1774764000000,"open":"2004.4","high":"2007.77","low":"1998.83","close":"2003.86","volume":"439879.05","vol_ccy":"43987.905","vol_ccy_quote":"88124370.6831","confirm":1},{"ts":1774767600000,"open":"2003.85","high":"2008.94","low":"1999","close":"2005.09","volume":"457698.64","vol_ccy":"45769.864","vol_ccy_quote":"91698417.66007","confirm":1},{"ts":1774771200000,"open":"2005.1","high":"2006.5","low":"2001.39","close":"2003.31","volume":"296833.14","vol_ccy":"29683.314","vol_ccy_quote":"59479575.91236","confirm":1},{"ts":1774774800000,"open":"2003.3","high":"2004.56","low":"1992.37","close":"1998.19","volume":"740444.59","vol_ccy":"74044.459","vol_ccy_quote":"147979081.93212","confirm":1},{"ts":1774778400000,"open":"1998.19","high":"1998.19","low":"1990.3","close":"1995.01","volume":"883559.88","vol_ccy":"88355.988","vol_ccy_quote":"176212551.36962","confirm":1},{"ts":1774782000000,"open":"1995.01","high":"2007.5","low":"1994.4","close":"2002.66","volume":"885520.42","vol_ccy":"88552.042","vol_ccy_quote":"177338739.25622","confirm":1},{"ts":1774785600000,"open":"2002.67","high":"2004","low":"1996.61","close":"2000.9","volume":"484755.39","vol_ccy":"48475.539","vol_ccy_quote":"96978181.75752","confirm":1},{"ts":1774789200000,"open":"2000.9","high":"2001.32","low":"1982.06","close":"1986.37","volume":"1786235.24","vol_ccy":"178623.524","vol_ccy_quote":"355200613.72706","confirm":1},{"ts":1774792800000,"open":"1986.38","high":"2001.98","low":"1983","close":"1993.22","volume":"1349747.28","vol_ccy":"134974.728","vol_ccy_quote":"268960384.10148","confirm":1},{"ts":1774796400000,"open":"1993.21","high":"1999.54","low":"1985.14","close":"1992.02","volume":"1701980.77","vol_ccy":"170198.077","vol_ccy_quote":"339145687.02954","confirm":1},{"ts":1774800000000,"open":"1992.02","high":"2003.97","low":"1990.78","close":"1996.78","volume":"1158543.72","vol_ccy":"115854.372","vol_ccy_quote":"231453403.22234","confirm":1},{"ts":1774803600000,"open":"1996.78","high":"1999.31","low":"1986.68","close":"1994.42","volume":"833210.69","vol_ccy":"83321.069","vol_ccy_quote":"165995620.0902","confirm":1},{"ts":1774807200000,"open":"1994.43","high":"2001.75","low":"1990.5","close":"1996.51","volume":"644847.62","vol_ccy":"64484.762","vol_ccy_quote":"128699922.57014","confirm":1},{"ts":1774810800000,"open":"1996.5","high":"1999.55","low":"1993.14","close":"1994.93","volume":"245212.09","vol_ccy":"24521.209","vol_ccy_quote":"48949323.57508","confirm":1},{"ts":1774814400000,"open":"1994.93","high":"2008.94","low":"1994.8","close":"2001.65","volume":"576192.51","vol_ccy":"57619.251","vol_ccy_quote":"115399790.38954","confirm":1},{"ts":1774818000000,"open":"2001.64","high":"2006.5","low":"2000.38","close":"2005.34","volume":"272918.72","vol_ccy":"27291.872","vol_ccy_quote":"54680065.68152","confirm":1},{"ts":1774821600000,"open":"2005.34","high":"2005.46","low":"1936","close":"1972.52","volume":"5180547.37","vol_ccy":"518054.737","vol_ccy_quote":"1019498939.8152","confirm":1},{"ts":1774825200000,"open":"1972.51","high":"1993.96","low":"1971","close":"1983.26","volume":"3366652.27","vol_ccy":"336665.227","vol_ccy_quote":"667688105.81021","confirm":1},{"ts":1774828800000,"open":"1983.27","high":"2024.48","low":"1978.6","close":"1996.17","volume":"3181412.64","vol_ccy":"318141.264","vol_ccy_quote":"637575144.30672","confirm":1},{"ts":1774832400000,"open":"1996.18","high":"2015.7","low":"1995.74","close":"2009.57","volume":"1454841.76","vol_ccy":"145484.176","vol_ccy_quote":"291936031.60235","confirm":1},{"ts":1774836000000,"open":"2009.57","high":"2043","low":"2006.1","close":"2029.07","volume":"3162527.11","vol_ccy":"316252.711","vol_ccy_quote":"640811467.58716","confirm":1},{"ts":1774839600000,"open":"2029.07","high":"2041.79","low":"2026.51","close":"2035.24","volume":"1313370.44","vol_ccy":"131337.044","vol_ccy_quote":"267133788.08045","confirm":1},{"ts":1774843200000,"open":"2035.24","high":"2053.59","low":"2035.04","close":"2047.5","volume":"1862951.06","vol_ccy":"186295.106","vol_ccy_quote":"381009575.31126","confirm":1},{"ts":1774846800000,"open":"2047.5","high":"2058.79","low":"2042.66","close":"2046.82","volume":"1924892.03","vol_ccy":"192489.203","vol_ccy_quote":"394971818.54808","confirm":1},{"ts":1774850400000,"open":"2046.82","high":"2051.29","low":"2040","close":"2041.48","volume":"1160600.98","vol_ccy":"116060.098","vol_ccy_quote":"237363093.30802","confirm":1},{"ts":1774854000000,"open":"2041.49","high":"2069.43","low":"2040.48","close":"2058.62","volume":"1968850.61","vol_ccy":"196885.061","vol_ccy_quote":"404513554.71469","confirm":1},{"ts":1774857600000,"open":"2058.62","high":"2075.89","low":"2057.06","close":"2061.13","volume":"2182769.03","vol_ccy":"218276.903","vol_ccy_quote":"450590682.64439","confirm":1},{"ts":1774861200000,"open":"2061.13","high":"2062","low":"2052.69","close":"2054.2","volume":"1101332.27","vol_ccy":"110133.227","vol_ccy_quote":"226525350.76609","confirm":1},{"ts":1774864800000,"open":"2054.2","high":"2057.59","low":"2046.63","close":"2057.2","volume":"933106.78","vol_ccy":"93310.678","vol_ccy_quote":"191551431.63684","confirm":1},{"ts":1774868400000,"open":"2057.2","high":"2081.92","low":"2056.73","close":"2070.48","volume":"2716944.96","vol_ccy":"271694.496","vol_ccy_quote":"562022213.88095","confirm":1},{"ts":1774872000000,"open":"2070.48","high":"2077.77","low":"2068","close":"2073.55","volume":"1230764.08","vol_ccy":"123076.408","vol_ccy_quote":"255088610.55397","confirm":1},{"ts":1774875600000,"open":"2073.54","high":"2084.81","low":"2056.95","close":"2059.8","volume":"2842328.61","vol_ccy":"284232.861","vol_ccy_quote":"588519476.0909","confirm":1},{"ts":1774879200000,"open":"2059.79","high":"2075.31","low":"2043","close":"2070.63","volume":"3926799.03","vol_ccy":"392679.903","vol_ccy_quote":"808041845.90641","confirm":1},{"ts":1774882800000,"open":"2070.62","high":"2079.32","low":"2060.5","close":"2073.3","volume":"2241759.44","vol_ccy":"224175.944","vol_ccy_quote":"464294531.57366","confirm":1},{"ts":1774886400000,"open":"2073.3","high":"2074","low":"2057.7","close":"2065.26","volume":"1318223.75","vol_ccy":"131822.375","vol_ccy_quote":"272195675.7921","confirm":1},{"ts":1774890000000,"open":"2065.26","high":"2071.92","low":"2030.67","close":"2040.96","volume":"2901254.45","vol_ccy":"290125.445","vol_ccy_quote":"593583323.24247","confirm":1},{"ts":1774893600000,"open":"2040.96","high":"2043.85","low":"2026.49","close":"2031.8","volume":"1606007.32","vol_ccy":"160600.732","vol_ccy_quote":"326837340.67515","confirm":1},{"ts":1774897200000,"open":"2031.79","high":"2032.01","low":"2012","close":"2022.93","volume":"1935921.89","vol_ccy":"193592.189","vol_ccy_quote":"391004363.78109","confirm":1},{"ts":1774900800000,"open":"2022.92","high":"2027.38","low":"2020.19","close":"2022.55","volume":"621405.66","vol_ccy":"62140.566","vol_ccy_quote":"125757415.38761","confirm":1},{"ts":1774904400000,"open":"2022.55","high":"2048.25","low":"2020.26","close":"2035.13","volume":"1276916.75","vol_ccy":"127691.675","vol_ccy_quote":"260170012.85415","confirm":1},{"ts":1774908000000,"open":"2035.12","high":"2043.24","low":"2027.75","close":"2032.2","volume":"524967.56","vol_ccy":"52496.756","vol_ccy_quote":"106815987.57177","confirm":1},{"ts":1774911600000,"open":"2032.21","high":"2032.21","low":"2012.58","close":"2025.71","volume":"1245061.97","vol_ccy":"124506.197","vol_ccy_quote":"251607630.56876","confirm":1},{"ts":1774915200000,"open":"2025.7","high":"2041.01","low":"2015.22","close":"2036.08","volume":"1681375.15","vol_ccy":"168137.515","vol_ccy_quote":"340914419.12391","confirm":1},{"ts":1774918800000,"open":"2036.08","high":"2091.88","low":"2031.3","close":"2072.03","volume":"4385383.5","vol_ccy":"438538.35","vol_ccy_quote":"906308785.6075","confirm":1},{"ts":1774922400000,"open":"2072.02","high":"2082.8","low":"2065.8","close":"2072.02","volume":"1077040.76","vol_ccy":"107704.076","vol_ccy_quote":"223446440.67153","confirm":1},{"ts":1774926000000,"open":"2072.02","high":"2075.86","low":"2060.41","close":"2065.99","volume":"1238246.08","vol_ccy":"123824.608","vol_ccy_quote":"255894964.17018","confirm":1},{"ts":1774929600000,"open":"2066","high":"2071.83","low":"2056.09","close":"2059.94","volume":"1186936.44","vol_ccy":"118693.644","vol_ccy_quote":"244894839.77258","confirm":1},{"ts":1774933200000,"open":"2059.94","high":"2068.5","low":"2054.1","close":"2063.42","volume":"900407.03","vol_ccy":"90040.703","vol_ccy_quote":"185651624.31692","confirm":1},{"ts":1774936800000,"open":"2063.42","high":"2064","low":"2054.03","close":"2061.46","volume":"693505.9","vol_ccy":"69350.59","vol_ccy_quote":"142759689.46312","confirm":1},{"ts":1774940400000,"open":"2061.5","high":"2062.24","low":"2040.87","close":"2054.99","volume":"1734727.27","vol_ccy":"173472.727","vol_ccy_quote":"355580478.01813","confirm":1},{"ts":1774944000000,"open":"2054.99","high":"2058.19","low":"2034.48","close":"2039.01","volume":"1630190.37","vol_ccy":"163019.037","vol_ccy_quote":"333398193.28608","confirm":1},{"ts":1774947600000,"open":"2039","high":"2043.65","low":"2010.79","close":"2017.5","volume":"3077194.16","vol_ccy":"307719.416","vol_ccy_quote":"623311139.75263","confirm":1},{"ts":1774951200000,"open":"2017.49","high":"2029.5","low":"2016","close":"2025.45","volume":"1278191.16","vol_ccy":"127819.116","vol_ccy_quote":"258639641.3047","confirm":1},{"ts":1774954800000,"open":"2025.45","high":"2043.6","low":"2021.6","close":"2040.1","volume":"2315388.37","vol_ccy":"231538.837","vol_ccy_quote":"471218449.26597","confirm":1},{"ts":1774958400000,"open":"2040.09","high":"2057.46","low":"2033.88","close":"2046.61","volume":"2636977.35","vol_ccy":"263697.735","vol_ccy_quote":"539844902.42364","confirm":1},{"ts":1774962000000,"open":"2046.61","high":"2078.96","low":"2046.6","close":"2074.02","volume":"3322717.1","vol_ccy":"332271.71","vol_ccy_quote":"686019084.99329","confirm":1},{"ts":1774965600000,"open":"2074.01","high":"2091.29","low":"2036.03","close":"2045.01","volume":"6542181.65","vol_ccy":"654218.165","vol_ccy_quote":"1352072977.92532","confirm":1},{"ts":1774969200000,"open":"2045.01","high":"2077.66","low":"2044.5","close":"2054","volume":"4272819.15","vol_ccy":"427281.915","vol_ccy_quote":"881439465.01446","confirm":1},{"ts":1774972800000,"open":"2054","high":"2109","low":"2053.38","close":"2090.91","volume":"5901645.35","vol_ccy":"590164.535","vol_ccy_quote":"1232258739.66891","confirm":1},{"ts":1774976400000,"open":"2090.9","high":"2124.44","low":"2087.9","close":"2092.78","volume":"5363938.16","vol_ccy":"536393.816","vol_ccy_quote":"1129047094.58059","confirm":1},{"ts":1774980000000,"open":"2092.77","high":"2114.5","low":"2092.69","close":"2098.99","volume":"1657034.32","vol_ccy":"165703.432","vol_ccy_quote":"348336617.29558","confirm":1},{"ts":1774983600000,"open":"2098.98","high":"2103.56","low":"2091.05","close":"2095.74","volume":"805892.33","vol_ccy":"80589.233","vol_ccy_quote":"169041353.56187","confirm":1},{"ts":1774987200000,"open":"2095.74","high":"2109.98","low":"2095.34","close":"2106.81","volume":"695629.76","vol_ccy":"69562.976","vol_ccy_quote":"146308511.38233","confirm":1},{"ts":1774990800000,"open":"2106.8","high":"2108.49","low":"2092.22","close":"2101.53","volume":"647835.13","vol_ccy":"64783.513","vol_ccy_quote":"136001530.89633","confirm":1},{"ts":1774994400000,"open":"2101.54","high":"2103.31","low":"2085.74","close":"2095.57","volume":"909433.82","vol_ccy":"90943.382","vol_ccy_quote":"190422255.84357","confirm":1},{"ts":1774998000000,"open":"2095.58","high":"2107.99","low":"2091.86","close":"2104.51","volume":"831719.76","vol_ccy":"83171.976","vol_ccy_quote":"174767646.73173","confirm":1},{"ts":1775001600000,"open":"2104.51","high":"2117.47","low":"2095.58","close":"2113.68","volume":"1444644.51","vol_ccy":"144464.451","vol_ccy_quote":"304279808.5215","confirm":1},{"ts":1775005200000,"open":"2113.68","high":"2114.96","low":"2090.01","close":"2092.01","volume":"1236728.22","vol_ccy":"123672.822","vol_ccy_quote":"259656930.84638","confirm":1},{"ts":1775008800000,"open":"2092","high":"2095.89","low":"2079.05","close":"2087.7","volume":"1514136.2","vol_ccy":"151413.62","vol_ccy_quote":"316084003.23138","confirm":1},{"ts":1775012400000,"open":"2087.7","high":"2106.35","low":"2087.7","close":"2101.53","volume":"1304869.03","vol_ccy":"130486.903","vol_ccy_quote":"273892909.66297","confirm":1},{"ts":1775016000000,"open":"2101.54","high":"2115.84","low":"2098.76","close":"2110.14","volume":"1331230.18","vol_ccy":"133123.018","vol_ccy_quote":"280610498.12996","confirm":1},{"ts":1775019600000,"open":"2110.15","high":"2136","low":"2105","close":"2121.65","volume":"3184541.49","vol_ccy":"318454.149","vol_ccy_quote":"676346370.93186","confirm":1},{"ts":1775023200000,"open":"2121.65","high":"2155.59","low":"2121.64","close":"2150.02","volume":"4264454.09","vol_ccy":"426445.409","vol_ccy_quote":"913577622.38525","confirm":1},{"ts":1775026800000,"open":"2150.02","high":"2157.1","low":"2129.02","close":"2130.19","volume":"2520573.9","vol_ccy":"252057.39","vol_ccy_quote":"539832156.12994","confirm":1},{"ts":1775030400000,"open":"2130.19","high":"2142.38","low":"2124.09","close":"2135.99","volume":"2092174.11","vol_ccy":"209217.411","vol_ccy_quote":"446276188.12565","confirm":1},{"ts":1775034000000,"open":"2136","high":"2139.38","low":"2127","close":"2135.44","volume":"1161462.33","vol_ccy":"116146.233","vol_ccy_quote":"247672148.59983","confirm":1},{"ts":1775037600000,"open":"2135.44","high":"2137","low":"2125.21","close":"2131.57","volume":"841636.07","vol_ccy":"84163.607","vol_ccy_quote":"179323805.17404","confirm":1},{"ts":1775041200000,"open":"2131.56","high":"2139.62","low":"2129.7","close":"2134.19","volume":"675378.85","vol_ccy":"67537.885","vol_ccy_quote":"144157613.36277","confirm":1},{"ts":1775044800000,"open":"2134.2","high":"2150.68","low":"2120.88","close":"2129.99","volume":"2409338.96","vol_ccy":"240933.896","vol_ccy_quote":"513849515.9328","confirm":1},{"ts":1775048400000,"open":"2130","high":"2134.44","low":"2107.04","close":"2118.63","volume":"3890990.91","vol_ccy":"389099.091","vol_ccy_quote":"824833980.20331","confirm":1},{"ts":1775052000000,"open":"2118.63","high":"2129.99","low":"2113","close":"2125.91","volume":"1888060.95","vol_ccy":"188806.095","vol_ccy_quote":"400630111.37006","confirm":1},{"ts":1775055600000,"open":"2125.91","high":"2137.58","low":"2121.33","close":"2133.88","volume":"1610374.33","vol_ccy":"161037.433","vol_ccy_quote":"343068965.17396","confirm":1},{"ts":1775059200000,"open":"2133.9","high":"2152.18","low":"2123.78","close":"2144.99","volume":"2492730.86","vol_ccy":"249273.086","vol_ccy_quote":"533192980.6216","confirm":1},{"ts":1775062800000,"open":"2145","high":"2167.42","low":"2132.13","close":"2135.76","volume":"3360154.34","vol_ccy":"336015.434","vol_ccy_quote":"722597969.24467","confirm":1},{"ts":1775066400000,"open":"2135.76","high":"2136.66","low":"2122.27","close":"2128.19","volume":"1471208.66","vol_ccy":"147120.866","vol_ccy_quote":"313182922.66957","confirm":1},{"ts":1775070000000,"open":"2128.19","high":"2144.45","low":"2126.67","close":"2140.34","volume":"982078.03","vol_ccy":"98207.803","vol_ccy_quote":"209886886.77942","confirm":1},{"ts":1775073600000,"open":"2140.34","high":"2146.4","low":"2129.01","close":"2142.4","volume":"793641.37","vol_ccy":"79364.137","vol_ccy_quote":"169636120.06781","confirm":1},{"ts":1775077200000,"open":"2142.39","high":"2164.8","low":"2141.75","close":"2155.52","volume":"1388143.46","vol_ccy":"138814.346","vol_ccy_quote":"299036695.36923","confirm":1},{"ts":1775080800000,"open":"2155.5","high":"2157.5","low":"2136.43","close":"2138.75","volume":"1128786.32","vol_ccy":"112878.632","vol_ccy_quote":"242220518.12979","confirm":1},{"ts":1775084400000,"open":"2138.75","high":"2145.12","low":"2133.75","close":"2138.86","volume":"645771.21","vol_ccy":"64577.121","vol_ccy_quote":"138147201.7133","confirm":1},{"ts":1775088000000,"open":"2138.85","high":"2158.9","low":"2134.62","close":"2154.57","volume":"1362987.99","vol_ccy":"136298.799","vol_ccy_quote":"292625035.19449","confirm":1},{"ts":1775091600000,"open":"2154.57","high":"2154.71","low":"2087.56","close":"2098.8","volume":"6557834.85","vol_ccy":"655783.485","vol_ccy_quote":"1387125654.38996","confirm":1},{"ts":1775095200000,"open":"2098.8","high":"2098.8","low":"2062.34","close":"2073.21","volume":"3853148.92","vol_ccy":"385314.892","vol_ccy_quote":"801154739.13022","confirm":1},{"ts":1775098800000,"open":"2073.21","high":"2076.22","low":"2045","close":"2055.41","volume":"2867065.17","vol_ccy":"286706.517","vol_ccy_quote":"590652292.98287","confirm":1},{"ts":1775102400000,"open":"2055.4","high":"2057.82","low":"2040.5","close":"2044.01","volume":"1823595.65","vol_ccy":"182359.565","vol_ccy_quote":"373542358.3851","confirm":1},{"ts":1775106000000,"open":"2044.01","high":"2050.91","low":"2036.34","close":"2049.17","volume":"1561427.22","vol_ccy":"156142.722","vol_ccy_quote":"319332501.17476","confirm":1},{"ts":1775109600000,"open":"2049.18","high":"2052.99","low":"2043.87","close":"2049.01","volume":"1005820.63","vol_ccy":"100582.063","vol_ccy_quote":"206050574.01568","confirm":1},{"ts":1775113200000,"open":"2049","high":"2056","low":"2043.08","close":"2054.85","volume":"946347.83","vol_ccy":"94634.783","vol_ccy_quote":"194016335.88296","confirm":1},{"ts":1775116800000,"open":"2054.85","high":"2054.85","low":"2044.3","close":"2045.33","volume":"808463.31","vol_ccy":"80846.331","vol_ccy_quote":"165616418.09293","confirm":1},{"ts":1775120400000,"open":"2045.33","high":"2047.5","low":"2037.54","close":"2043.21","volume":"1055228.69","vol_ccy":"105522.869","vol_ccy_quote":"215605992.10754","confirm":1},{"ts":1775124000000,"open":"2043.21","high":"2044.25","low":"2030.8","close":"2038","volume":"1427730.14","vol_ccy":"142773.014","vol_ccy_quote":"290688496.37323","confirm":1},{"ts":1775127600000,"open":"2038","high":"2039.65","low":"2021.69","close":"2032.11","volume":"1641733.57","vol_ccy":"164173.357","vol_ccy_quote":"333622931.76759","confirm":1},{"ts":1775131200000,"open":"2032.1","high":"2032.54","low":"2023.28","close":"2026.28","volume":"1517511.66","vol_ccy":"151751.166","vol_ccy_quote":"307823983.26133","confirm":1},{"ts":1775134800000,"open":"2026.28","high":"2041.81","low":"2015.41","close":"2038.01","volume":"3421497.91","vol_ccy":"342149.791","vol_ccy_quote":"692840037.19063","confirm":1},{"ts":1775138400000,"open":"2038","high":"2071.09","low":"2031.74","close":"2062.19","volume":"5637475.61","vol_ccy":"563747.561","vol_ccy_quote":"1157581727.54035","confirm":1},{"ts":1775142000000,"open":"2062.18","high":"2066.65","low":"2046.73","close":"2058.44","volume":"2542426.57","vol_ccy":"254242.657","vol_ccy_quote":"522947738.20203","confirm":1},{"ts":1775145600000,"open":"2058.44","high":"2075.66","low":"2050.82","close":"2061.94","volume":"1755433.85","vol_ccy":"175543.385","vol_ccy_quote":"362119400.421","confirm":1},{"ts":1775149200000,"open":"2061.93","high":"2071","low":"2043.26","close":"2046.06","volume":"1951910.53","vol_ccy":"195191.053","vol_ccy_quote":"401538150.83686","confirm":1},{"ts":1775152800000,"open":"2046.06","high":"2062.8","low":"2042.06","close":"2057.43","volume":"1089930.61","vol_ccy":"108993.061","vol_ccy_quote":"223466994.10243","confirm":1},{"ts":1775156400000,"open":"2057.43","high":"2065.75","low":"2053.5","close":"2064.4","volume":"760213.35","vol_ccy":"76021.335","vol_ccy_quote":"156564784.04322","confirm":1},{"ts":1775160000000,"open":"2064.4","high":"2073","low":"2059.84","close":"2067.22","volume":"953618.06","vol_ccy":"95361.806","vol_ccy_quote":"197195789.94353","confirm":1},{"ts":1775163600000,"open":"2067.23","high":"2069.56","low":"2054.42","close":"2062.29","volume":"568537.76","vol_ccy":"56853.776","vol_ccy_quote":"117135112.26278","confirm":1},{"ts":1775167200000,"open":"2062.3","high":"2064","low":"2052.11","close":"2058.94","volume":"476577.23","vol_ccy":"47657.723","vol_ccy_quote":"98141045.69091","confirm":1},{"ts":1775170800000,"open":"2058.95","high":"2061.3","low":"2052.65","close":"2056.03","volume":"504596.79","vol_ccy":"50459.679","vol_ccy_quote":"103764402.11226","confirm":1},{"ts":1775174400000,"open":"2056.03","high":"2058.66","low":"2048.06","close":"2052","volume":"542486.98","vol_ccy":"54248.698","vol_ccy_quote":"111402511.85865","confirm":1},{"ts":1775178000000,"open":"2052","high":"2061.7","low":"2044","close":"2049.38","volume":"999239.35","vol_ccy":"99923.935","vol_ccy_quote":"204946537.3562","confirm":1},{"ts":1775181600000,"open":"2049.38","high":"2058.75","low":"2039.12","close":"2051.25","volume":"1489653.11","vol_ccy":"148965.311","vol_ccy_quote":"305081259.97205","confirm":1},{"ts":1775185200000,"open":"2051.26","high":"2056.23","low":"2048.85","close":"2052.95","volume":"727089.37","vol_ccy":"72708.937","vol_ccy_quote":"149245667.01361","confirm":1},{"ts":1775188800000,"open":"2052.94","high":"2057.32","low":"2047.07","close":"2053.5","volume":"525881.87","vol_ccy":"52588.187","vol_ccy_quote":"107940351.47483","confirm":1},{"ts":1775192400000,"open":"2053.5","high":"2064.28","low":"2046.09","close":"2056.1","volume":"952187.58","vol_ccy":"95218.758","vol_ccy_quote":"195894489.2582","confirm":1},{"ts":1775196000000,"open":"2056.09","high":"2065.95","low":"2053.67","close":"2062.61","volume":"714658.63","vol_ccy":"71465.863","vol_ccy_quote":"147284053.83792","confirm":1},{"ts":1775199600000,"open":"2062.61","high":"2074.88","low":"2060.66","close":"2065.19","volume":"1226142.62","vol_ccy":"122614.262","vol_ccy_quote":"253435380.23435","confirm":1},{"ts":1775203200000,"open":"2065.18","high":"2071.2","low":"2057.47","close":"2059.74","volume":"969914.33","vol_ccy":"96991.433","vol_ccy_quote":"200131788.43361","confirm":1},{"ts":1775206800000,"open":"2059.74","high":"2063.14","low":"2056","close":"2060.18","volume":"539480.2","vol_ccy":"53948.02","vol_ccy_quote":"111115150.27173","confirm":1},{"ts":1775210400000,"open":"2060.17","high":"2060.18","low":"2052.19","close":"2058.81","volume":"630542.77","vol_ccy":"63054.277","vol_ccy_quote":"129668705.68027","confirm":1},{"ts":1775214000000,"open":"2058.81","high":"2064.56","low":"2056.81","close":"2062.07","volume":"489846.13","vol_ccy":"48984.613","vol_ccy_quote":"100953705.27925","confirm":1},{"ts":1775217600000,"open":"2062.08","high":"2082","low":"2044","close":"2049.17","volume":"2908077.04","vol_ccy":"290807.704","vol_ccy_quote":"599495051.4569","confirm":1},{"ts":1775221200000,"open":"2049.16","high":"2050.5","low":"2040.5","close":"2047.24","volume":"1578147.46","vol_ccy":"157814.746","vol_ccy_quote":"322832467.99423","confirm":1},{"ts":1775224800000,"open":"2047.24","high":"2056.66","low":"2044.47","close":"2053.54","volume":"1074681.43","vol_ccy":"107468.143","vol_ccy_quote":"220415495.89391","confirm":1},{"ts":1775228400000,"open":"2053.55","high":"2056.91","low":"2048.09","close":"2050.39","volume":"553420.96","vol_ccy":"55342.096","vol_ccy_quote":"113565675.44745","confirm":1},{"ts":1775232000000,"open":"2050.38","high":"2055.97","low":"2048.75","close":"2053.88","volume":"671504.97","vol_ccy":"67150.497","vol_ccy_quote":"137852275.5302","confirm":1},{"ts":1775235600000,"open":"2053.87","high":"2054.52","low":"2042.68","close":"2049.29","volume":"615722.44","vol_ccy":"61572.244","vol_ccy_quote":"126112721.13249","confirm":1},{"ts":1775239200000,"open":"2049.29","high":"2052.53","low":"2047","close":"2048.44","volume":"327438.87","vol_ccy":"32743.887","vol_ccy_quote":"67120055.51757","confirm":1},{"ts":1775242800000,"open":"2048.43","high":"2053.78","low":"2044.21","close":"2051.7","volume":"337784.89","vol_ccy":"33778.489","vol_ccy_quote":"69203144.16174","confirm":1},{"ts":1775246400000,"open":"2051.71","high":"2054.09","low":"2050.78","close":"2051.69","volume":"243198.66","vol_ccy":"24319.866","vol_ccy_quote":"49909836.82556","confirm":1},{"ts":1775250000000,"open":"2051.69","high":"2061.63","low":"2051.52","close":"2057.59","volume":"455971.8","vol_ccy":"45597.18","vol_ccy_quote":"93804345.80513","confirm":1},{"ts":1775253600000,"open":"2057.58","high":"2059","low":"2048.37","close":"2051.17","volume":"250983.37","vol_ccy":"25098.337","vol_ccy_quote":"51525295.7973","confirm":1},{"ts":1775257200000,"open":"2051.17","high":"2053.47","low":"2048.43","close":"2052.95","volume":"218436.61","vol_ccy":"21843.661","vol_ccy_quote":"44793878.54531","confirm":1},{"ts":1775260800000,"open":"2052.95","high":"2053.07","low":"2050.5","close":"2051.37","volume":"178178.21","vol_ccy":"17817.821","vol_ccy_quote":"36557558.9377","confirm":1},{"ts":1775264400000,"open":"2051.37","high":"2053.21","low":"2048.75","close":"2050.74","volume":"212513.59","vol_ccy":"21251.359","vol_ccy_quote":"43574638.25998","confirm":1},{"ts":1775268000000,"open":"2050.73","high":"2052.98","low":"2046.87","close":"2049.34","volume":"370687.39","vol_ccy":"37068.739","vol_ccy_quote":"75945274.64012","confirm":1},{"ts":1775271600000,"open":"2049.35","high":"2051.4","low":"2048.7","close":"2049.4","volume":"202325.79","vol_ccy":"20232.579","vol_ccy_quote":"41476017.24633","confirm":1},{"ts":1775275200000,"open":"2049.4","high":"2051.01","low":"2047.64","close":"2050.28","volume":"197581.13","vol_ccy":"19758.113","vol_ccy_quote":"40495726.35143","confirm":1},{"ts":1775278800000,"open":"2050.27","high":"2054.16","low":"2049.02","close":"2052.86","volume":"291204.38","vol_ccy":"29120.438","vol_ccy_quote":"59753558.45889","confirm":1},{"ts":1775282400000,"open":"2052.86","high":"2057","low":"2051.61","close":"2055.28","volume":"405531.49","vol_ccy":"40553.149","vol_ccy_quote":"83299484.18406","confirm":1},{"ts":1775286000000,"open":"2055.28","high":"2056","low":"2050.3","close":"2052.8","volume":"304453.4","vol_ccy":"30445.34","vol_ccy_quote":"62486477.11272","confirm":1},{"ts":1775289600000,"open":"2052.8","high":"2054.29","low":"2048.01","close":"2049.63","volume":"297410.7","vol_ccy":"29741.07","vol_ccy_quote":"61004530.31531","confirm":1},{"ts":1775293200000,"open":"2049.63","high":"2051.08","low":"2048.13","close":"2049.57","volume":"243467.8","vol_ccy":"24346.78","vol_ccy_quote":"49894268.23887","confirm":1},{"ts":1775296800000,"open":"2049.56","high":"2054.46","low":"2046.59","close":"2053.36","volume":"571248.56","vol_ccy":"57124.856","vol_ccy_quote":"117124527.63102","confirm":1},{"ts":1775300400000,"open":"2053.35","high":"2054.3","low":"2050.36","close":"2051","volume":"271777.28","vol_ccy":"27177.728","vol_ccy_quote":"55763469.12456","confirm":1},{"ts":1775304000000,"open":"2051","high":"2052.65","low":"2047.26","close":"2049.3","volume":"332901.65","vol_ccy":"33290.165","vol_ccy_quote":"68226783.50887","confirm":1},{"ts":1775307600000,"open":"2049.29","high":"2054","low":"2048.46","close":"2052.3","volume":"404301.35","vol_ccy":"40430.135","vol_ccy_quote":"82929653.72401","confirm":1},{"ts":1775311200000,"open":"2052.31","high":"2053.73","low":"2043","close":"2052.01","volume":"602339.41","vol_ccy":"60233.941","vol_ccy_quote":"123410202.57077","confirm":1},{"ts":1775314800000,"open":"2052.01","high":"2061.71","low":"2051.19","close":"2055.21","volume":"1156889.27","vol_ccy":"115688.927","vol_ccy_quote":"237783640.92504","confirm":1},{"ts":1775318400000,"open":"2055.22","high":"2061.26","low":"2052.24","close":"2054.69","volume":"662617.65","vol_ccy":"66261.765","vol_ccy_quote":"136325971.77653","confirm":1},{"ts":1775322000000,"open":"2054.7","high":"2057.28","low":"2051.6","close":"2055.92","volume":"356983.65","vol_ccy":"35698.365","vol_ccy_quote":"73335433.83072","confirm":1},{"ts":1775325600000,"open":"2055.92","high":"2057.63","low":"2053.92","close":"2054.44","volume":"155118.88","vol_ccy":"15511.888","vol_ccy_quote":"31888155.0017","confirm":1},{"ts":1775329200000,"open":"2054.44","high":"2083.36","low":"2054.25","close":"2063.96","volume":"2125991.71","vol_ccy":"212599.171","vol_ccy_quote":"440080753.655","confirm":1},{"ts":1775332800000,"open":"2063.96","high":"2064.24","low":"2058.26","close":"2061.99","volume":"343729.85","vol_ccy":"34372.985","vol_ccy_quote":"70860616.20922","confirm":1},{"ts":1775336400000,"open":"2061.99","high":"2071","low":"2061.75","close":"2067.74","volume":"376003.88","vol_ccy":"37600.388","vol_ccy_quote":"77691854.2312","confirm":1},{"ts":1775340000000,"open":"2067.74","high":"2071.46","low":"2067.2","close":"2067.92","volume":"255350.48","vol_ccy":"25535.048","vol_ccy_quote":"52832454.65171","confirm":1},{"ts":1775343600000,"open":"2067.92","high":"2068.2","low":"2061.48","close":"2064.66","volume":"361782.03","vol_ccy":"36178.203","vol_ccy_quote":"74682258.82285","confirm":1},{"ts":1775347200000,"open":"2064.66","high":"2065.08","low":"2059","close":"2061.33","volume":"297474.99","vol_ccy":"29747.499","vol_ccy_quote":"61342566.58323","confirm":1},{"ts":1775350800000,"open":"2061.33","high":"2061.53","low":"2056","close":"2056.39","volume":"486954.89","vol_ccy":"48695.489","vol_ccy_quote":"100211336.62737","confirm":1},{"ts":1775354400000,"open":"2056.39","high":"2058.95","low":"2052.3","close":"2058.82","volume":"458457.75","vol_ccy":"45845.775","vol_ccy_quote":"94255652.42179","confirm":1},{"ts":1775358000000,"open":"2058.83","high":"2059.65","low":"2054.01","close":"2055.67","volume":"246848.02","vol_ccy":"24684.802","vol_ccy_quote":"50766224.40648","confirm":1},{"ts":1775361600000,"open":"2055.67","high":"2057.3","low":"2053","close":"2054.37","volume":"325837.89","vol_ccy":"32583.789","vol_ccy_quote":"66953219.7794","confirm":1},{"ts":1775365200000,"open":"2054.37","high":"2056.11","low":"2046.12","close":"2047.88","volume":"730781.1","vol_ccy":"73078.11","vol_ccy_quote":"149828598.19797","confirm":1},{"ts":1775368800000,"open":"2047.88","high":"2048.28","low":"2026.01","close":"2037.21","volume":"2626358.53","vol_ccy":"262635.853","vol_ccy_quote":"534675900.54605","confirm":1},{"ts":1775372400000,"open":"2037.21","high":"2041.7","low":"2033","close":"2036.02","volume":"697680.43","vol_ccy":"69768.043","vol_ccy_quote":"142147292.15548","confirm":1},{"ts":1775376000000,"open":"2036.01","high":"2038.87","low":"2034.6","close":"2038.01","volume":"293049.42","vol_ccy":"29304.942","vol_ccy_quote":"59698317.12587","confirm":1},{"ts":1775379600000,"open":"2038.01","high":"2044.87","low":"2037.69","close":"2043.09","volume":"573246.22","vol_ccy":"57324.622","vol_ccy_quote":"117056386.20758","confirm":1},{"ts":1775383200000,"open":"2043.1","high":"2051.99","low":"2041.02","close":"2043.58","volume":"702859.58","vol_ccy":"70285.958","vol_ccy_quote":"143812870.78247","confirm":1},{"ts":1775386800000,"open":"2043.57","high":"2044.82","low":"2039.08","close":"2041","volume":"384258.38","vol_ccy":"38425.838","vol_ccy_quote":"78466112.01173","confirm":1},{"ts":1775390400000,"open":"2041","high":"2041","low":"2020.01","close":"2027.36","volume":"2020435.83","vol_ccy":"202043.583","vol_ccy_quote":"409779728.90642","confirm":1},{"ts":1775394000000,"open":"2027.36","high":"2036.92","low":"2024.24","close":"2035.39","volume":"1130505.49","vol_ccy":"113050.549","vol_ccy_quote":"229499396.25873","confirm":1},{"ts":1775397600000,"open":"2035.38","high":"2042.55","low":"2034","close":"2037.55","volume":"920823.78","vol_ccy":"92082.378","vol_ccy_quote":"187719205.57619","confirm":1},{"ts":1775401200000,"open":"2037.55","high":"2069.63","low":"2033.21","close":"2053","volume":"3168043.09","vol_ccy":"316804.309","vol_ccy_quote":"650933693.03778","confirm":1},{"ts":1775404800000,"open":"2052.99","high":"2058.42","low":"2048.85","close":"2051.04","volume":"767014.12","vol_ccy":"76701.412","vol_ccy_quote":"157534764.04933","confirm":1},{"ts":1775408400000,"open":"2051.04","high":"2061.83","low":"2047","close":"2061.41","volume":"698637.73","vol_ccy":"69863.773","vol_ccy_quote":"143622670.4359","confirm":1},{"ts":1775412000000,"open":"2061.41","high":"2066.74","low":"2055.4","close":"2061.94","volume":"717506.27","vol_ccy":"71750.627","vol_ccy_quote":"147891778.61057","confirm":1},{"ts":1775415600000,"open":"2061.95","high":"2068.95","low":"2056.63","close":"2060.97","volume":"463413.91","vol_ccy":"46341.391","vol_ccy_quote":"95589312.07069","confirm":1},{"ts":1775419200000,"open":"2060.97","high":"2074.73","low":"2060.62","close":"2067.87","volume":"680397.73","vol_ccy":"68039.773","vol_ccy_quote":"140759896.25121","confirm":1},{"ts":1775422800000,"open":"2067.88","high":"2068.17","low":"2055.35","close":"2059.09","volume":"562019.43","vol_ccy":"56201.943","vol_ccy_quote":"115817912.93868","confirm":1},{"ts":1775426400000,"open":"2059.08","high":"2087.33","low":"2048.6","close":"2084.69","volume":"2159122.54","vol_ccy":"215912.254","vol_ccy_quote":"446810093.05254","confirm":1},{"ts":1775430000000,"open":"2084.69","high":"2123","low":"2080.89","close":"2109.32","volume":"3948180.9","vol_ccy":"394818.09","vol_ccy_quote":"831401061.91775","confirm":1},{"ts":1775433600000,"open":"2109.33","high":"2134.57","low":"2109.33","close":"2120.99","volume":"2724643.96","vol_ccy":"272464.396","vol_ccy_quote":"578465413.46086","confirm":1},{"ts":1775437200000,"open":"2121","high":"2123.79","low":"2111.4","close":"2114.14","volume":"1390476.66","vol_ccy":"139047.666","vol_ccy_quote":"294290168.22155","confirm":1},{"ts":1775440800000,"open":"2114.15","high":"2146.55","low":"2113.39","close":"2132.62","volume":"2456636.41","vol_ccy":"245663.641","vol_ccy_quote":"524243233.96289","confirm":1},{"ts":1775444400000,"open":"2132.62","high":"2136.43","low":"2125","close":"2128.52","volume":"1014232.6","vol_ccy":"101423.26","vol_ccy_quote":"216166432.63408","confirm":1},{"ts":1775448000000,"open":"2128.53","high":"2134","low":"2124","close":"2130","volume":"922065.79","vol_ccy":"92206.579","vol_ccy_quote":"196308693.33437","confirm":1},{"ts":1775451600000,"open":"2130","high":"2133.76","low":"2127.46","close":"2130.26","volume":"377077.9","vol_ccy":"37707.79","vol_ccy_quote":"80321615.74858","confirm":1},{"ts":1775455200000,"open":"2130.27","high":"2138","low":"2118.35","close":"2126.45","volume":"1762570.52","vol_ccy":"176257.052","vol_ccy_quote":"374819893.09494","confirm":1},{"ts":1775458800000,"open":"2126.46","high":"2141.3","low":"2121.62","close":"2134.06","volume":"1307449.63","vol_ccy":"130744.963","vol_ccy_quote":"278779134.56081","confirm":1},{"ts":1775462400000,"open":"2134.06","high":"2147.3","low":"2132.4","close":"2137.34","volume":"1453177.87","vol_ccy":"145317.787","vol_ccy_quote":"310885425.05298","confirm":1},{"ts":1775466000000,"open":"2137.33","high":"2174.07","low":"2137.13","close":"2149.91","volume":"5166388.41","vol_ccy":"516638.841","vol_ccy_quote":"1114112332.18532","confirm":1},{"ts":1775469600000,"open":"2149.91","high":"2156.8","low":"2147.97","close":"2152.45","volume":"938433.17","vol_ccy":"93843.317","vol_ccy_quote":"202029179.11462","confirm":1},{"ts":1775473200000,"open":"2152.44","high":"2153","low":"2145.2","close":"2150.74","volume":"715202.77","vol_ccy":"71520.277","vol_ccy_quote":"153725597.49152","confirm":1},{"ts":1775476800000,"open":"2150.74","high":"2153.79","low":"2140.35","close":"2142.1","volume":"1354722.46","vol_ccy":"135472.246","vol_ccy_quote":"290794877.52931","confirm":1},{"ts":1775480400000,"open":"2142.1","high":"2148.64","low":"2135.39","close":"2144.72","volume":"1843369.26","vol_ccy":"184336.926","vol_ccy_quote":"394887889.4204","confirm":1},{"ts":1775484000000,"open":"2144.73","high":"2164.78","low":"2136.17","close":"2155.2","volume":"4508834.46","vol_ccy":"450883.446","vol_ccy_quote":"969516233.82764","confirm":1},{"ts":1775487600000,"open":"2155.21","high":"2169","low":"2153.79","close":"2163.51","volume":"2732572.98","vol_ccy":"273257.298","vol_ccy_quote":"590896190.57503","confirm":1},{"ts":1775491200000,"open":"2163.51","high":"2167.54","low":"2138.4","close":"2138.89","volume":"2396230.27","vol_ccy":"239623.027","vol_ccy_quote":"516210626.11311","confirm":1},{"ts":1775494800000,"open":"2138.89","high":"2139.61","low":"2122.15","close":"2133.87","volume":"3049651.59","vol_ccy":"304965.159","vol_ccy_quote":"650057459.24338","confirm":1},{"ts":1775498400000,"open":"2133.87","high":"2147.93","low":"2130.38","close":"2143.69","volume":"1194832.86","vol_ccy":"119483.286","vol_ccy_quote":"255846776.62265","confirm":1},{"ts":1775502000000,"open":"2143.7","high":"2145.15","low":"2134.44","close":"2143.28","volume":"699402.9","vol_ccy":"69940.29","vol_ccy_quote":"149711454.18791","confirm":1},{"ts":1775505600000,"open":"2143.28","high":"2154.44","low":"2139.26","close":"2147.6","volume":"646453.47","vol_ccy":"64645.347","vol_ccy_quote":"138871155.09521","confirm":1},{"ts":1775509200000,"open":"2147.59","high":"2147.6","low":"2136.25","close":"2138.46","volume":"349866.31","vol_ccy":"34986.631","vol_ccy_quote":"74949407.08464","confirm":1},{"ts":1775512800000,"open":"2138.45","high":"2139.8","low":"2103.5","close":"2104.02","volume":"2019160.69","vol_ccy":"201916.069","vol_ccy_quote":"428493678.74981","confirm":1},{"ts":1775516400000,"open":"2104.02","high":"2109.67","low":"2086","close":"2106.27","volume":"3300952.15","vol_ccy":"330095.215","vol_ccy_quote":"692188490.89376","confirm":1},{"ts":1775520000000,"open":"2106.27","high":"2119.71","low":"2104.46","close":"2111.59","volume":"1518433.85","vol_ccy":"151843.385","vol_ccy_quote":"320759538.80786","confirm":1},{"ts":1775523600000,"open":"2111.59","high":"2118.95","low":"2096","close":"2098.29","volume":"1825909.82","vol_ccy":"182590.982","vol_ccy_quote":"384766109.19643","confirm":1},{"ts":1775527200000,"open":"2098.29","high":"2111.42","low":"2091.67","close":"2105.56","volume":"1155307.47","vol_ccy":"115530.747","vol_ccy_quote":"242844279.63692","confirm":1},{"ts":1775530800000,"open":"2105.55","high":"2108.9","low":"2102.52","close":"2107.36","volume":"540938.68","vol_ccy":"54093.868","vol_ccy_quote":"113960813.72795","confirm":1},{"ts":1775534400000,"open":"2107.35","high":"2118.14","low":"2102.31","close":"2112.96","volume":"976116.23","vol_ccy":"97611.623","vol_ccy_quote":"206033942.02404","confirm":1},{"ts":1775538000000,"open":"2112.95","high":"2113.48","low":"2102.5","close":"2104.51","volume":"667463.55","vol_ccy":"66746.355","vol_ccy_quote":"140624315.32628","confirm":1},{"ts":1775541600000,"open":"2104.51","high":"2105.7","low":"2095.37","close":"2103.11","volume":"1169968.07","vol_ccy":"116996.807","vol_ccy_quote":"245738710.06064","confirm":1},{"ts":1775545200000,"open":"2103.11","high":"2105.6","low":"2098","close":"2103.01","volume":"558129.38","vol_ccy":"55812.938","vol_ccy_quote":"117291717.82938","confirm":1},{"ts":1775548800000,"open":"2103.01","high":"2116","low":"2102.41","close":"2113.88","volume":"1343544.82","vol_ccy":"134354.482","vol_ccy_quote":"283525345.89676","confirm":1},{"ts":1775552400000,"open":"2113.87","high":"2132.94","low":"2112.72","close":"2127.44","volume":"2439949.58","vol_ccy":"243994.958","vol_ccy_quote":"518543735.62596","confirm":1},{"ts":1775556000000,"open":"2127.45","high":"2130.65","low":"2084.09","close":"2088.5","volume":"4291475.1","vol_ccy":"429147.51","vol_ccy_quote":"902803344.9465","confirm":1},{"ts":1775559600000,"open":"2088.49","high":"2093.65","low":"2080.63","close":"2088.68","volume":"2049406.45","vol_ccy":"204940.645","vol_ccy_quote":"427801895.79078","confirm":1},{"ts":1775563200000,"open":"2088.69","high":"2092.85","low":"2072.64","close":"2085.81","volume":"3217833.13","vol_ccy":"321783.313","vol_ccy_quote":"669518493.38892","confirm":1},{"ts":1775566800000,"open":"2085.82","high":"2092.44","low":"2073.34","close":"2074.09","volume":"1865172.91","vol_ccy":"186517.291","vol_ccy_quote":"388357032.64997","confirm":1},{"ts":1775570400000,"open":"2074.08","high":"2081.04","low":"2057","close":"2068.54","volume":"3802097.08","vol_ccy":"380209.708","vol_ccy_quote":"786533444.6752","confirm":1},{"ts":1775574000000,"open":"2068.55","high":"2083.19","low":"2063.58","close":"2079.41","volume":"2060575.74","vol_ccy":"206057.574","vol_ccy_quote":"427465712.6091","confirm":1},{"ts":1775577600000,"open":"2079.42","high":"2089.93","low":"2076.22","close":"2082.8","volume":"1672761.92","vol_ccy":"167276.192","vol_ccy_quote":"348476516.65726","confirm":1},{"ts":1775581200000,"open":"2082.8","high":"2114.75","low":"2078.52","close":"2098.41","volume":"2886712.03","vol_ccy":"288671.203","vol_ccy_quote":"605244943.65198","confirm":1},{"ts":1775584800000,"open":"2098.41","high":"2100.7","low":"2080","close":"2085.54","volume":"1194374.48","vol_ccy":"119437.448","vol_ccy_quote":"249716994.77107","confirm":1},{"ts":1775588400000,"open":"2085.54","high":"2117.34","low":"2083.45","close":"2112.59","volume":"2248623.55","vol_ccy":"224862.355","vol_ccy_quote":"472630711.72388","confirm":1},{"ts":1775592000000,"open":"2112.59","high":"2124.72","low":"2109.37","close":"2114.5","volume":"1525102.9","vol_ccy":"152510.29","vol_ccy_quote":"322941881.70816","confirm":1},{"ts":1775595600000,"open":"2114.5","high":"2153.33","low":"2114.42","close":"2144.21","volume":"2826035.77","vol_ccy":"282603.577","vol_ccy_quote":"604283013.23183","confirm":1},{"ts":1775599200000,"open":"2144.22","high":"2219.12","low":"2144.22","close":"2219.1","volume":"7311706.6","vol_ccy":"731170.66","vol_ccy_quote":"1593734546.41797","confirm":1},{"ts":1775602800000,"open":"2219.1","high":"2273.53","low":"2214.61","close":"2239.25","volume":"9044208.04","vol_ccy":"904420.804","vol_ccy_quote":"2029920466.21184","confirm":1},{"ts":1775606400000,"open":"2239.25","high":"2251","low":"2226.31","close":"2235.3","volume":"2723941.23","vol_ccy":"272394.123","vol_ccy_quote":"609542898.13807","confirm":1},{"ts":1775610000000,"open":"2235.3","high":"2242.07","low":"2228.98","close":"2233.44","volume":"1205347.93","vol_ccy":"120534.793","vol_ccy_quote":"269499272.11364","confirm":1},{"ts":1775613600000,"open":"2233.44","high":"2248.19","low":"2230","close":"2236.55","volume":"1614456.84","vol_ccy":"161445.684","vol_ccy_quote":"361116071.61286","confirm":1},{"ts":1775617200000,"open":"2236.55","high":"2239.15","low":"2231.45","close":"2234","volume":"710911.66","vol_ccy":"71091.166","vol_ccy_quote":"158900401.1489","confirm":1},{"ts":1775620800000,"open":"2234","high":"2252.68","low":"2233.99","close":"2239.99","volume":"1796437.24","vol_ccy":"179643.724","vol_ccy_quote":"403338819.51444","confirm":1},{"ts":1775624400000,"open":"2240","high":"2244.85","low":"2236.63","close":"2239.84","volume":"744577.49","vol_ccy":"74457.749","vol_ccy_quote":"166875944.76889","confirm":1},{"ts":1775628000000,"open":"2239.85","high":"2252.9","low":"2234.57","close":"2244.79","volume":"1457920.72","vol_ccy":"145792.072","vol_ccy_quote":"327370788.01368","confirm":1},{"ts":1775631600000,"open":"2244.78","high":"2259.99","low":"2243.32","close":"2252.66","volume":"1482255.34","vol_ccy":"148225.534","vol_ccy_quote":"333837552.04306","confirm":1},{"ts":1775635200000,"open":"2252.65","high":"2258","low":"2248.65","close":"2254.93","volume":"1095170.2","vol_ccy":"109517.02","vol_ccy_quote":"246886805.86249","confirm":1},{"ts":1775638800000,"open":"2254.94","high":"2263.4","low":"2245.04","close":"2248.6","volume":"1270185.89","vol_ccy":"127018.589","vol_ccy_quote":"286221342.038","confirm":1},{"ts":1775642400000,"open":"2248.59","high":"2253.04","low":"2240","close":"2241.78","volume":"851912.89","vol_ccy":"85191.289","vol_ccy_quote":"191324434.7876","confirm":1},{"ts":1775646000000,"open":"2241.79","high":"2254.73","low":"2235.91","close":"2246.5","volume":"1402489.87","vol_ccy":"140248.987","vol_ccy_quote":"314824212.91227","confirm":1},{"ts":1775649600000,"open":"2246.5","high":"2259.64","low":"2241.8","close":"2254.59","volume":"1440054.95","vol_ccy":"144005.495","vol_ccy_quote":"324212363.94213","confirm":1},{"ts":1775653200000,"open":"2254.6","high":"2269.8","low":"2230.26","close":"2235.05","volume":"5089681.42","vol_ccy":"508968.142","vol_ccy_quote":"1144584998.08702","confirm":1},{"ts":1775656800000,"open":"2235.06","high":"2240.55","low":"2186.17","close":"2194.79","volume":"6637254.71","vol_ccy":"663725.471","vol_ccy_quote":"1467060972.5205","confirm":1},{"ts":1775660400000,"open":"2194.78","high":"2217.97","low":"2192.37","close":"2214.67","volume":"3030810.2","vol_ccy":"303081.02","vol_ccy_quote":"668599482.97441","confirm":1},{"ts":1775664000000,"open":"2214.68","high":"2224.71","low":"2210.2","close":"2219.93","volume":"1607151.07","vol_ccy":"160715.107","vol_ccy_quote":"356296618.54898","confirm":1},{"ts":1775667600000,"open":"2219.93","high":"2238.89","low":"2212.12","close":"2230.98","volume":"2015848.2","vol_ccy":"201584.82","vol_ccy_quote":"448995560.38689","confirm":1},{"ts":1775671200000,"open":"2230.98","high":"2231.74","low":"2197","close":"2200.84","volume":"2139919.28","vol_ccy":"213991.928","vol_ccy_quote":"473602142.84914","confirm":1},{"ts":1775674800000,"open":"2200.84","high":"2211.58","low":"2196.97","close":"2210.43","volume":"1076999.25","vol_ccy":"107699.925","vol_ccy_quote":"237302138.33311","confirm":1},{"ts":1775678400000,"open":"2210.42","high":"2216.45","low":"2204.51","close":"2209.12","volume":"609217.38","vol_ccy":"60921.738","vol_ccy_quote":"134728777.48761","confirm":1},{"ts":1775682000000,"open":"2209.12","high":"2222.99","low":"2207.11","close":"2214.29","volume":"593620.42","vol_ccy":"59362.042","vol_ccy_quote":"131568196.48317","confirm":1},{"ts":1775685600000,"open":"2214.3","high":"2214.79","low":"2185","close":"2188.98","volume":"1541919.14","vol_ccy":"154191.914","vol_ccy_quote":"338656291.66474","confirm":1},{"ts":1775689200000,"open":"2188.99","high":"2193.4","low":"2178.1","close":"2189.14","volume":"1349778.55","vol_ccy":"134977.855","vol_ccy_quote":"295003664.43006","confirm":1},{"ts":1775692800000,"open":"2189.14","high":"2193.25","low":"2178.11","close":"2182.17","volume":"1043190.67","vol_ccy":"104319.067","vol_ccy_quote":"227849717.77032","confirm":1},{"ts":1775696400000,"open":"2182.17","high":"2184.83","low":"2160","close":"2177.87","volume":"2317348.31","vol_ccy":"231734.831","vol_ccy_quote":"503178632.82437","confirm":1},{"ts":1775700000000,"open":"2177.87","high":"2184.5","low":"2173.11","close":"2180.52","volume":"1043774.91","vol_ccy":"104377.491","vol_ccy_quote":"227519247.939","confirm":1},{"ts":1775703600000,"open":"2180.52","high":"2182.97","low":"2174.34","close":"2181.42","volume":"746622.83","vol_ccy":"74662.283","vol_ccy_quote":"162697261.08026","confirm":1},{"ts":1775707200000,"open":"2181.43","high":"2181.43","low":"2175.33","close":"2176.79","volume":"415298.81","vol_ccy":"41529.881","vol_ccy_quote":"90460854.87251","confirm":1},{"ts":1775710800000,"open":"2176.79","high":"2188","low":"2174.42","close":"2181.28","volume":"1175754.72","vol_ccy":"117575.472","vol_ccy_quote":"256557906.62328","confirm":1},{"ts":1775714400000,"open":"2181.27","high":"2185.1","low":"2174.58","close":"2180.53","volume":"764122.56","vol_ccy":"76412.256","vol_ccy_quote":"166481100.18575","confirm":1},{"ts":1775718000000,"open":"2180.53","high":"2184.88","low":"2178.56","close":"2179.89","volume":"718486.09","vol_ccy":"71848.609","vol_ccy_quote":"156770471.00541","confirm":1},{"ts":1775721600000,"open":"2179.9","high":"2191.19","low":"2175.3","close":"2185.02","volume":"1316409.9","vol_ccy":"131640.99","vol_ccy_quote":"287421684.95488","confirm":1},{"ts":1775725200000,"open":"2185.02","high":"2196.96","low":"2178.3","close":"2192.93","volume":"1451227.22","vol_ccy":"145122.722","vol_ccy_quote":"317367820.49669","confirm":1},{"ts":1775728800000,"open":"2192.93","high":"2195.99","low":"2187","close":"2189.75","volume":"1069986.7","vol_ccy":"106998.67","vol_ccy_quote":"234419983.87142","confirm":1},{"ts":1775732400000,"open":"2189.75","high":"2192.6","low":"2177.49","close":"2179.29","volume":"1361489.6","vol_ccy":"136148.96","vol_ccy_quote":"297137591.60103","confirm":1},{"ts":1775736000000,"open":"2179.3","high":"2187.57","low":"2172.47","close":"2182.85","volume":"1291604.22","vol_ccy":"129160.422","vol_ccy_quote":"281628839.44598","confirm":1},{"ts":1775739600000,"open":"2182.85","high":"2185.96","low":"2158.01","close":"2164.72","volume":"3288734.49","vol_ccy":"328873.449","vol_ccy_quote":"713137954.59505","confirm":1},{"ts":1775743200000,"open":"2164.72","high":"2182.1","low":"2156.02","close":"2177.05","volume":"2851126.14","vol_ccy":"285112.614","vol_ccy_quote":"618545152.63603","confirm":1},{"ts":1775746800000,"open":"2177.06","high":"2224.44","low":"2168.64","close":"2217.13","volume":"6623061.97","vol_ccy":"662306.197","vol_ccy_quote":"1458474238.65255","confirm":1},{"ts":1775750400000,"open":"2217.13","high":"2230","low":"2192.04","close":"2207.59","volume":"4181978.63","vol_ccy":"418197.863","vol_ccy_quote":"924305124.00406","confirm":1},{"ts":1775754000000,"open":"2207.59","high":"2224.79","low":"2205.49","close":"2222","volume":"3151843.45","vol_ccy":"315184.345","vol_ccy_quote":"698848150.81757","confirm":1},{"ts":1775757600000,"open":"2221.99","high":"2222.99","low":"2199.66","close":"2206.25","volume":"1678863.69","vol_ccy":"167886.369","vol_ccy_quote":"370546315.84575","confirm":1},{"ts":1775761200000,"open":"2206.24","high":"2224.25","low":"2203.64","close":"2215.53","volume":"1389221.59","vol_ccy":"138922.159","vol_ccy_quote":"307597809.5446","confirm":1},{"ts":1775764800000,"open":"2215.53","high":"2221.59","low":"2210","close":"2212.32","volume":"522063.04","vol_ccy":"52206.304","vol_ccy_quote":"115682231.71795","confirm":1},{"ts":1775768400000,"open":"2212.33","high":"2226.77","low":"2207.03","close":"2209.97","volume":"816268.85","vol_ccy":"81626.885","vol_ccy_quote":"180760118.16134","confirm":1},{"ts":1775772000000,"open":"2209.97","high":"2246.04","low":"2196.23","close":"2196.9","volume":"2559457.5","vol_ccy":"255945.75","vol_ccy_quote":"568525708.51859","confirm":1},{"ts":1775775600000,"open":"2196.9","high":"2200.78","low":"2181.94","close":"2189.02","volume":"1799550.57","vol_ccy":"179955.057","vol_ccy_quote":"394182998.88941","confirm":1},{"ts":1775779200000,"open":"2189.02","high":"2196.56","low":"2181.01","close":"2194.39","volume":"1154388.65","vol_ccy":"115438.865","vol_ccy_quote":"252647306.48826","confirm":1},{"ts":1775782800000,"open":"2194.39","high":"2203.3","low":"2174.77","close":"2193.73","volume":"2035588.64","vol_ccy":"203558.864","vol_ccy_quote":"446137726.19247","confirm":1},{"ts":1775786400000,"open":"2193.73","high":"2197.87","low":"2186.02","close":"2188.33","volume":"831757.42","vol_ccy":"83175.742","vol_ccy_quote":"182337813.90974","confirm":1},{"ts":1775790000000,"open":"2188.33","high":"2191.66","low":"2181.72","close":"2185.63","volume":"625531.68","vol_ccy":"62553.168","vol_ccy_quote":"136740331.48124","confirm":1},{"ts":1775793600000,"open":"2185.63","high":"2198.97","low":"2185.27","close":"2194.99","volume":"740986.21","vol_ccy":"74098.621","vol_ccy_quote":"162374503.98472","confirm":1},{"ts":1775797200000,"open":"2194.99","high":"2202.45","low":"2191.52","close":"2196.15","volume":"840702.42","vol_ccy":"84070.242","vol_ccy_quote":"184777936.22641","confirm":1},{"ts":1775800800000,"open":"2196.14","high":"2197.6","low":"2183.05","close":"2185.74","volume":"953272.93","vol_ccy":"95327.293","vol_ccy_quote":"208639196.90512","confirm":1},{"ts":1775804400000,"open":"2185.74","high":"2187.91","low":"2175.57","close":"2179.04","volume":"1128410.65","vol_ccy":"112841.065","vol_ccy_quote":"246289612.64267","confirm":1},{"ts":1775808000000,"open":"2179.04","high":"2189.95","low":"2176.13","close":"2185.18","volume":"1119622.22","vol_ccy":"111962.222","vol_ccy_quote":"244399303.24278","confirm":1},{"ts":1775811600000,"open":"2185.19","high":"2196.86","low":"2184.85","close":"2195.14","volume":"1308339.56","vol_ccy":"130833.956","vol_ccy_quote":"286853508.82912","confirm":1},{"ts":1775815200000,"open":"2195.14","high":"2197.68","low":"2189.43","close":"2196.52","volume":"862865.59","vol_ccy":"86286.559","vol_ccy_quote":"189279368.50073","confirm":1},{"ts":1775818800000,"open":"2196.53","high":"2223.35","low":"2196.4","close":"2214.5","volume":"2960181.19","vol_ccy":"296018.119","vol_ccy_quote":"654972944.90519","confirm":1},{"ts":1775822400000,"open":"2214.5","high":"2227.99","low":"2206.45","close":"2217.99","volume":"2948485.27","vol_ccy":"294848.527","vol_ccy_quote":"654012708.56642","confirm":1},{"ts":1775826000000,"open":"2217.98","high":"2224.76","low":"2207.08","close":"2221.73","volume":"1948983.24","vol_ccy":"194898.324","vol_ccy_quote":"431770645.8928","confirm":1},{"ts":1775829600000,"open":"2221.73","high":"2252.76","low":"2218.49","close":"2241.3","volume":"5248543","vol_ccy":"524854.3","vol_ccy_quote":"1175631990.59892","confirm":1},{"ts":1775833200000,"open":"2241.3","high":"2258","low":"2218.01","close":"2223.43","volume":"3408958.33","vol_ccy":"340895.833","vol_ccy_quote":"762759442.17379","confirm":1},{"ts":1775836800000,"open":"2223.43","high":"2247.53","low":"2220.12","close":"2244.21","volume":"2163696.38","vol_ccy":"216369.638","vol_ccy_quote":"483702552.60057","confirm":1},{"ts":1775840400000,"open":"2244.22","high":"2248.44","low":"2237.62","close":"2247.23","volume":"1032412.98","vol_ccy":"103241.298","vol_ccy_quote":"231556060.4305","confirm":1},{"ts":1775844000000,"open":"2247.22","high":"2251.99","low":"2237.7","close":"2248","volume":"906433.92","vol_ccy":"90643.392","vol_ccy_quote":"203505894.90961","confirm":1},{"ts":1775847600000,"open":"2248.01","high":"2254.85","low":"2242.23","close":"2251.81","volume":"905724.35","vol_ccy":"90572.435","vol_ccy_quote":"203717438.89275","confirm":1},{"ts":1775851200000,"open":"2251.8","high":"2256.93","low":"2241.71","close":"2254.23","volume":"809617.88","vol_ccy":"80961.788","vol_ccy_quote":"182212105.59052","confirm":1},{"ts":1775854800000,"open":"2254.23","high":"2254.88","low":"2241.18","close":"2253.66","volume":"638227.33","vol_ccy":"63822.733","vol_ccy_quote":"143463283.13212","confirm":1},{"ts":1775858400000,"open":"2253.67","high":"2254.26","low":"2233.44","close":"2241.22","volume":"770749.77","vol_ccy":"77074.977","vol_ccy_quote":"172848232.04486","confirm":1},{"ts":1775862000000,"open":"2241.22","high":"2244.8","low":"2238","close":"2244.04","volume":"328054.5","vol_ccy":"32805.45","vol_ccy_quote":"73538069.22886","confirm":1},{"ts":1775865600000,"open":"2244.04","high":"2244.04","low":"2234.51","close":"2237.71","volume":"429683.42","vol_ccy":"42968.342","vol_ccy_quote":"96191692.7313","confirm":1},{"ts":1775869200000,"open":"2237.71","high":"2245.99","low":"2233.75","close":"2243.5","volume":"511417.63","vol_ccy":"51141.763","vol_ccy_quote":"114556374.93694","confirm":1},{"ts":1775872800000,"open":"2243.49","high":"2251.17","low":"2241.03","close":"2246.99","volume":"592209.62","vol_ccy":"59220.962","vol_ccy_quote":"133020186.4365","confirm":1},{"ts":1775876400000,"open":"2247","high":"2249.5","low":"2234.68","close":"2236.33","volume":"696389.89","vol_ccy":"69638.989","vol_ccy_quote":"156134773.8142","confirm":1},{"ts":1775880000000,"open":"2236.34","high":"2242.08","low":"2234.33","close":"2240.23","volume":"509955.56","vol_ccy":"50995.556","vol_ccy_quote":"114150514.75479","confirm":1},{"ts":1775883600000,"open":"2240.23","high":"2241.17","low":"2228.06","close":"2231.92","volume":"1057529.92","vol_ccy":"105752.992","vol_ccy_quote":"236191893.56812","confirm":1},{"ts":1775887200000,"open":"2231.91","high":"2236.11","low":"2228.8","close":"2234.99","volume":"544863.86","vol_ccy":"54486.386","vol_ccy_quote":"121632918.61274","confirm":1},{"ts":1775890800000,"open":"2234.99","high":"2235.98","low":"2230.01","close":"2231.98","volume":"351160.42","vol_ccy":"35116.042","vol_ccy_quote":"78410511.15058","confirm":1},{"ts":1775894400000,"open":"2231.99","high":"2234.98","low":"2231","close":"2232.01","volume":"376351.51","vol_ccy":"37635.151","vol_ccy_quote":"84040360.04285","confirm":1},{"ts":1775898000000,"open":"2232.01","high":"2248.64","low":"2231.3","close":"2242.59","volume":"1367119.89","vol_ccy":"136711.989","vol_ccy_quote":"306585286.79011","confirm":1},{"ts":1775901600000,"open":"2242.6","high":"2244.18","low":"2236.3","close":"2239.33","volume":"507348.66","vol_ccy":"50734.866","vol_ccy_quote":"113624376.2056","confirm":1},{"ts":1775905200000,"open":"2239.32","high":"2246","low":"2237.64","close":"2244.89","volume":"476603.26","vol_ccy":"47660.326","vol_ccy_quote":"106830526.20829","confirm":1},{"ts":1775908800000,"open":"2244.9","high":"2245.87","low":"2239.92","close":"2244.41","volume":"438165.06","vol_ccy":"43816.506","vol_ccy_quote":"98300863.33191","confirm":1},{"ts":1775912400000,"open":"2244.41","high":"2244.41","low":"2232.12","close":"2238.42","volume":"943159.12","vol_ccy":"94315.912","vol_ccy_quote":"211014765.73144","confirm":1},{"ts":1775916000000,"open":"2238.43","high":"2243","low":"2237.06","close":"2240.81","volume":"389755.46","vol_ccy":"38975.546","vol_ccy_quote":"87307592.61033","confirm":1},{"ts":1775919600000,"open":"2240.82","high":"2255.5","low":"2240.06","close":"2248.26","volume":"1054118.17","vol_ccy":"105411.817","vol_ccy_quote":"236938652.93134","confirm":1},{"ts":1775923200000,"open":"2248.26","high":"2274.7","low":"2245.02","close":"2257.57","volume":"2285810.15","vol_ccy":"228581.015","vol_ccy_quote":"516818829.73363","confirm":1},{"ts":1775926800000,"open":"2257.56","high":"2264.88","low":"2252.19","close":"2258.73","volume":"959199.41","vol_ccy":"95919.941","vol_ccy_quote":"216615109.80334","confirm":1},{"ts":1775930400000,"open":"2258.73","high":"2314.66","low":"2256","close":"2304.1","volume":"4397367.05","vol_ccy":"439736.705","vol_ccy_quote":"1007037907.30499","confirm":1},{"ts":1775934000000,"open":"2304.09","high":"2329.85","low":"2304.09","close":"2315.23","volume":"3155115.18","vol_ccy":"315511.518","vol_ccy_quote":"731069621.62204","confirm":1},{"ts":1775937600000,"open":"2315.23","high":"2316.39","low":"2287.53","close":"2297.58","volume":"1663074.06","vol_ccy":"166307.406","vol_ccy_quote":"382486832.39044","confirm":1},{"ts":1775941200000,"open":"2297.58","high":"2304.35","low":"2291.21","close":"2298.57","volume":"596619.86","vol_ccy":"59661.986","vol_ccy_quote":"137178514.16574","confirm":1},{"ts":1775944800000,"open":"2298.57","high":"2307.88","low":"2288.34","close":"2295.87","volume":"947842.65","vol_ccy":"94784.265","vol_ccy_quote":"217833306.12325","confirm":1},{"ts":1775948400000,"open":"2295.86","high":"2295.87","low":"2275.21","close":"2283.73","volume":"1044552.79","vol_ccy":"104455.279","vol_ccy_quote":"238533882.36885","confirm":1},{"ts":1775952000000,"open":"2283.73","high":"2287.99","low":"2275.56","close":"2284.69","volume":"975896.45","vol_ccy":"97589.645","vol_ccy_quote":"222704596.72261","confirm":1},{"ts":1775955600000,"open":"2284.7","high":"2287.8","low":"2208.02","close":"2218.07","volume":"5959515.99","vol_ccy":"595951.599","vol_ccy_quote":"1333555276.64893","confirm":1},{"ts":1775959200000,"open":"2218.06","high":"2233.86","low":"2205.93","close":"2222.61","volume":"2918639.07","vol_ccy":"291863.907","vol_ccy_quote":"648308127.94184","confirm":1},{"ts":1775962800000,"open":"2222.6","high":"2226.34","low":"2211.88","close":"2213.14","volume":"1309724.32","vol_ccy":"130972.432","vol_ccy_quote":"290487843.63825","confirm":1},{"ts":1775966400000,"open":"2213.13","high":"2215.88","low":"2208","close":"2211.58","volume":"809453.59","vol_ccy":"80945.359","vol_ccy_quote":"179079745.67466","confirm":1},{"ts":1775970000000,"open":"2211.58","high":"2219.66","low":"2207.01","close":"2216.07","volume":"916626.6","vol_ccy":"91662.66","vol_ccy_quote":"202937604.41582","confirm":1},{"ts":1775973600000,"open":"2216.07","high":"2219.98","low":"2213.67","close":"2214.92","volume":"635578.66","vol_ccy":"63557.866","vol_ccy_quote":"140904309.4509","confirm":1},{"ts":1775977200000,"open":"2214.92","high":"2219.49","low":"2211.51","close":"2216.87","volume":"599256.14","vol_ccy":"59925.614","vol_ccy_quote":"132771579.60378","confirm":1},{"ts":1775980800000,"open":"2216.87","high":"2218.18","low":"2210.41","close":"2213.01","volume":"540846.5","vol_ccy":"54084.65","vol_ccy_quote":"119793621.7625","confirm":1},{"ts":1775984400000,"open":"2213","high":"2215.34","low":"2210.18","close":"2213.27","volume":"463762.4","vol_ccy":"46376.24","vol_ccy_quote":"102617422.17091","confirm":1},{"ts":1775988000000,"open":"2213.26","high":"2216.62","low":"2190.6","close":"2200.94","volume":"1832185.37","vol_ccy":"183218.537","vol_ccy_quote":"403436075.0797","confirm":1},{"ts":1775991600000,"open":"2200.94","high":"2206.82","low":"2195.75","close":"2203.53","volume":"870345.92","vol_ccy":"87034.592","vol_ccy_quote":"191655773.52687","confirm":1},{"ts":1775995200000,"open":"2203.52","high":"2207.61","low":"2186","close":"2193.37","volume":"1559317.49","vol_ccy":"155931.749","vol_ccy_quote":"342638516.02678","confirm":1},{"ts":1775998800000,"open":"2193.38","high":"2198.22","low":"2182.92","close":"2185.89","volume":"1934465.72","vol_ccy":"193446.572","vol_ccy_quote":"423703133.56728","confirm":1},{"ts":1776002400000,"open":"2185.89","high":"2192.57","low":"2175.2","close":"2179.85","volume":"1742790.35","vol_ccy":"174279.035","vol_ccy_quote":"380636850.66036","confirm":1},{"ts":1776006000000,"open":"2179.84","high":"2188.13","low":"2173","close":"2185.5","volume":"1247713.64","vol_ccy":"124771.364","vol_ccy_quote":"272161961.86897","confirm":1},{"ts":1776009600000,"open":"2185.5","high":"2189.59","low":"2181.5","close":"2186.29","volume":"757642.46","vol_ccy":"75764.246","vol_ccy_quote":"165568599.42604","confirm":1},{"ts":1776013200000,"open":"2186.29","high":"2204.79","low":"2186.28","close":"2202.21","volume":"1376207.5","vol_ccy":"137620.75","vol_ccy_quote":"302101753.66285","confirm":1},{"ts":1776016800000,"open":"2202.22","high":"2206.73","low":"2198.23","close":"2199.24","volume":"727539.09","vol_ccy":"72753.909","vol_ccy_quote":"160210993.55071","confirm":1},{"ts":1776020400000,"open":"2199.24","high":"2204.26","low":"2196.26","close":"2197.24","volume":"353217.22","vol_ccy":"35321.722","vol_ccy_quote":"77738166.97072","confirm":1},{"ts":1776024000000,"open":"2197.23","high":"2218","low":"2192.15","close":"2212.35","volume":"1134747.82","vol_ccy":"113474.782","vol_ccy_quote":"250265243.4692","confirm":1},{"ts":1776027600000,"open":"2212.35","high":"2217.33","low":"2203.75","close":"2210.04","volume":"572281.53","vol_ccy":"57228.153","vol_ccy_quote":"126420258.56209","confirm":1},{"ts":1776031200000,"open":"2210.03","high":"2210.32","low":"2181.88","close":"2198.24","volume":"2017272.12","vol_ccy":"201727.212","vol_ccy_quote":"442211463.55646","confirm":1},{"ts":1776034800000,"open":"2198.25","high":"2198.25","low":"2185","close":"2190.46","volume":"721567.47","vol_ccy":"72156.747","vol_ccy_quote":"157973942.10333","confirm":1},{"ts":1776038400000,"open":"2190.46","high":"2207.31","low":"2186","close":"2204.06","volume":"1033980.68","vol_ccy":"103398.068","vol_ccy_quote":"227343629.69996","confirm":1},{"ts":1776042000000,"open":"2204.06","high":"2208.31","low":"2199.14","close":"2202.51","volume":"681960.7","vol_ccy":"68196.07","vol_ccy_quote":"150247337.00332","confirm":1},{"ts":1776045600000,"open":"2202.51","high":"2204.78","low":"2191.1","close":"2193.18","volume":"823417.14","vol_ccy":"82341.714","vol_ccy_quote":"180841555.07586","confirm":1},{"ts":1776049200000,"open":"2193.18","high":"2195.33","low":"2189.16","close":"2193.25","volume":"455483.31","vol_ccy":"45548.331","vol_ccy_quote":"99845110.69571","confirm":1},{"ts":1776052800000,"open":"2193.25","high":"2198.52","low":"2186.35","close":"2189.33","volume":"634110.18","vol_ccy":"63411.018","vol_ccy_quote":"139023684.46254","confirm":1},{"ts":1776056400000,"open":"2189.33","high":"2190.8","low":"2180.24","close":"2190.3","volume":"1024501.76","vol_ccy":"102450.176","vol_ccy_quote":"224003874.29424","confirm":1},{"ts":1776060000000,"open":"2190.3","high":"2200.85","low":"2189.8","close":"2197.49","volume":"944285.87","vol_ccy":"94428.587","vol_ccy_quote":"207335928.81172","confirm":1},{"ts":1776063600000,"open":"2197.5","high":"2198.81","low":"2181.93","close":"2185.81","volume":"1083298.12","vol_ccy":"108329.812","vol_ccy_quote":"236921681.07436","confirm":1},{"ts":1776067200000,"open":"2185.81","high":"2188.69","low":"2177.01","close":"2184.32","volume":"1031670.49","vol_ccy":"103167.049","vol_ccy_quote":"225211446.36037","confirm":1},{"ts":1776070800000,"open":"2184.32","high":"2194.95","low":"2184.31","close":"2187.16","volume":"831882.02","vol_ccy":"83188.202","vol_ccy_quote":"182135755.0171","confirm":1},{"ts":1776074400000,"open":"2187.16","high":"2188.24","low":"2177.9","close":"2182.97","volume":"765975.25","vol_ccy":"76597.525","vol_ccy_quote":"167215998.01698","confirm":1},{"ts":1776078000000,"open":"2182.98","high":"2190.4","low":"2181.7","close":"2186.56","volume":"690056.61","vol_ccy":"69005.661","vol_ccy_quote":"150870989.24812","confirm":1},{"ts":1776081600000,"open":"2186.56","high":"2198","low":"2173.16","close":"2191.53","volume":"1899771.59","vol_ccy":"189977.159","vol_ccy_quote":"415262149.9746","confirm":1},{"ts":1776085200000,"open":"2191.55","high":"2215","low":"2180.05","close":"2214","volume":"3629700.14","vol_ccy":"362970.014","vol_ccy_quote":"797855313.6791","confirm":1},{"ts":1776088800000,"open":"2213.99","high":"2233.77","low":"2201.76","close":"2232.73","volume":"4131040.12","vol_ccy":"413104.012","vol_ccy_quote":"915947973.51081","confirm":1},{"ts":1776092400000,"open":"2232.73","high":"2235.99","low":"2197.78","close":"2208.51","volume":"3066146.17","vol_ccy":"306614.617","vol_ccy_quote":"678466325.60728","confirm":1},{"ts":1776096000000,"open":"2208.51","high":"2233.7","low":"2198.61","close":"2224.81","volume":"3222450.86","vol_ccy":"322245.086","vol_ccy_quote":"716004010.22755","confirm":1},{"ts":1776099600000,"open":"2224.8","high":"2242.38","low":"2221.3","close":"2223.96","volume":"2120496.53","vol_ccy":"212049.653","vol_ccy_quote":"473105763.85516","confirm":1},{"ts":1776103200000,"open":"2223.97","high":"2233.57","low":"2217.35","close":"2231.27","volume":"1175554.38","vol_ccy":"117555.438","vol_ccy_quote":"261684865.84941","confirm":1},{"ts":1776106800000,"open":"2231.27","high":"2268.25","low":"2226.81","close":"2261.11","volume":"3796093.93","vol_ccy":"379609.393","vol_ccy_quote":"854066465.66489","confirm":1},{"ts":1776110400000,"open":"2261.11","high":"2262.62","low":"2246.6","close":"2251.6","volume":"1326664.78","vol_ccy":"132666.478","vol_ccy_quote":"299014324.80687","confirm":1},{"ts":1776114000000,"open":"2251.6","high":"2265.83","low":"2248.84","close":"2258.77","volume":"696625.52","vol_ccy":"69662.552","vol_ccy_quote":"157238416.23631","confirm":1},{"ts":1776117600000,"open":"2258.77","high":"2365","low":"2258.6","close":"2352.12","volume":"8551550.43","vol_ccy":"855155.043","vol_ccy_quote":"1985270956.50097","confirm":1},{"ts":1776121200000,"open":"2352.13","high":"2396","low":"2340.26","close":"2368.29","volume":"5996572.89","vol_ccy":"599657.289","vol_ccy_quote":"1421559009.79005","confirm":1},{"ts":1776124800000,"open":"2368.28","high":"2374.11","low":"2358.02","close":"2359.91","volume":"1695067.89","vol_ccy":"169506.789","vol_ccy_quote":"401102835.39052","confirm":1},{"ts":1776128400000,"open":"2359.92","high":"2372.44","low":"2352.53","close":"2367.24","volume":"1575244.7","vol_ccy":"157524.47","vol_ccy_quote":"372269804.72799","confirm":1},{"ts":1776132000000,"open":"2367.25","high":"2377.86","low":"2364.67","close":"2366.17","volume":"1173095.09","vol_ccy":"117309.509","vol_ccy_quote":"278066887.59364","confirm":1},{"ts":1776135600000,"open":"2366.17","high":"2369.34","low":"2360.36","close":"2364.48","volume":"697310.27","vol_ccy":"69731.027","vol_ccy_quote":"164932892.78442","confirm":1},{"ts":1776139200000,"open":"2364.47","high":"2367.4","low":"2360.87","close":"2363.21","volume":"478323.5","vol_ccy":"47832.35","vol_ccy_quote":"113074381.18746","confirm":1},{"ts":1776142800000,"open":"2363.2","high":"2369","low":"2353.7","close":"2354.8","volume":"984389.98","vol_ccy":"98438.998","vol_ccy_quote":"232321551.4102","confirm":1},{"ts":1776146400000,"open":"2354.8","high":"2376.08","low":"2354.8","close":"2371.76","volume":"1101283.46","vol_ccy":"110128.346","vol_ccy_quote":"260652351.74446","confirm":1},{"ts":1776150000000,"open":"2371.77","high":"2390","low":"2369.16","close":"2376.79","volume":"2361737.89","vol_ccy":"236173.789","vol_ccy_quote":"561783369.79294","confirm":1},{"ts":1776153600000,"open":"2376.8","high":"2396.6","low":"2372.99","close":"2386.87","volume":"2360410.4","vol_ccy":"236041.04","vol_ccy_quote":"563258484.51884","confirm":1},{"ts":1776157200000,"open":"2386.87","high":"2394","low":"2382.23","close":"2386.2","volume":"1685130.06","vol_ccy":"168513.006","vol_ccy_quote":"402539410.28075","confirm":1},{"ts":1776160800000,"open":"2386.21","high":"2386.93","low":"2372.12","close":"2374.18","volume":"1038141.5","vol_ccy":"103814.15","vol_ccy_quote":"246979659.7799","confirm":1},{"ts":1776164400000,"open":"2374.17","high":"2377.48","low":"2366.66","close":"2373.41","volume":"1154709.46","vol_ccy":"115470.946","vol_ccy_quote":"273955193.54712","confirm":1},{"ts":1776168000000,"open":"2373.41","high":"2377.68","low":"2367.84","close":"2373.21","volume":"991964.91","vol_ccy":"99196.491","vol_ccy_quote":"235318018.92622","confirm":1},{"ts":1776171600000,"open":"2373.22","high":"2394.6","low":"2371.57","close":"2389.99","volume":"3443409.52","vol_ccy":"344340.952","vol_ccy_quote":"821476378.20346","confirm":1},{"ts":1776175200000,"open":"2390","high":"2416.4","low":"2350.66","close":"2351.8","volume":"7509112.46","vol_ccy":"750911.246","vol_ccy_quote":"1789100414.98549","confirm":1},{"ts":1776178800000,"open":"2351.79","high":"2371.54","low":"2330.8","close":"2363.23","volume":"6173820.34","vol_ccy":"617382.034","vol_ccy_quote":"1450459911.83715","confirm":1},{"ts":1776182400000,"open":"2363.23","high":"2370.5","low":"2327.78","close":"2332.63","volume":"2664216.49","vol_ccy":"266421.649","vol_ccy_quote":"625906602.6155","confirm":1},{"ts":1776186000000,"open":"2332.62","high":"2344.61","low":"2322.02","close":"2337.4","volume":"2158826.97","vol_ccy":"215882.697","vol_ccy_quote":"503602762.24191","confirm":1},{"ts":1776189600000,"open":"2337.4","high":"2343.29","low":"2307.72","close":"2312.83","volume":"2286482.51","vol_ccy":"228648.251","vol_ccy_quote":"531259843.04303","confirm":1},{"ts":1776193200000,"open":"2312.82","high":"2321.76","low":"2301.38","close":"2312.5","volume":"1452268.24","vol_ccy":"145226.824","vol_ccy_quote":"335793704.47003","confirm":1},{"ts":1776196800000,"open":"2312.5","high":"2322.64","low":"2307.57","close":"2314.05","volume":"722878.29","vol_ccy":"72287.829","vol_ccy_quote":"167317127.6199","confirm":1},{"ts":1776200400000,"open":"2314.05","high":"2326.06","low":"2313.6","close":"2322.31","volume":"648443.85","vol_ccy":"64844.385","vol_ccy_quote":"150398834.99223","confirm":1},{"ts":1776204000000,"open":"2322.31","high":"2332","low":"2310.37","close":"2313.78","volume":"1094870.64","vol_ccy":"109487.064","vol_ccy_quote":"253993893.1693","confirm":1},{"ts":1776207600000,"open":"2313.78","high":"2325.76","low":"2313.05","close":"2321.26","volume":"749243.48","vol_ccy":"74924.348","vol_ccy_quote":"173825735.98655","confirm":1},{"ts":1776211200000,"open":"2321.25","high":"2342.63","low":"2320.5","close":"2332.51","volume":"1376851.1","vol_ccy":"137685.11","vol_ccy_quote":"321361940.30165","confirm":1},{"ts":1776214800000,"open":"2332.5","high":"2341.63","low":"2330.12","close":"2334.58","volume":"854736.86","vol_ccy":"85473.686","vol_ccy_quote":"199617768.45129","confirm":1},{"ts":1776218400000,"open":"2334.57","high":"2336.99","low":"2316.56","close":"2323.95","volume":"1013803.55","vol_ccy":"101380.355","vol_ccy_quote":"235617601.95731","confirm":1},{"ts":1776222000000,"open":"2323.95","high":"2328.6","low":"2319.5","close":"2327.89","volume":"596975","vol_ccy":"59697.5","vol_ccy_quote":"138754505.78923","confirm":1},{"ts":1776225600000,"open":"2327.88","high":"2333.77","low":"2326.56","close":"2332.17","volume":"561315.55","vol_ccy":"56131.555","vol_ccy_quote":"130820947.92679","confirm":1},{"ts":1776229200000,"open":"2332.17","high":"2337.64","low":"2312.55","close":"2318.6","volume":"1465268.87","vol_ccy":"146526.887","vol_ccy_quote":"340344504.50033","confirm":1},{"ts":1776232800000,"open":"2318.6","high":"2320.49","low":"2314.33","close":"2316.22","volume":"587622.89","vol_ccy":"58762.289","vol_ccy_quote":"136165245.068","confirm":1},{"ts":1776236400000,"open":"2316.23","high":"2322.86","low":"2306.42","close":"2315.47","volume":"1440018.06","vol_ccy":"144001.806","vol_ccy_quote":"333119739.12663","confirm":1},{"ts":1776240000000,"open":"2315.48","high":"2332","low":"2312.73","close":"2326.61","volume":"1263179.59","vol_ccy":"126317.959","vol_ccy_quote":"293539560.56282","confirm":1},{"ts":1776243600000,"open":"2326.6","high":"2329.15","low":"2317.09","close":"2319.03","volume":"617851.51","vol_ccy":"61785.151","vol_ccy_quote":"143441219.58942","confirm":1},{"ts":1776247200000,"open":"2319.02","high":"2327.74","low":"2311","close":"2315.91","volume":"1233168.69","vol_ccy":"123316.869","vol_ccy_quote":"285889062.02545","confirm":1},{"ts":1776250800000,"open":"2315.92","high":"2338.94","low":"2315.6","close":"2336.28","volume":"1465685.19","vol_ccy":"146568.519","vol_ccy_quote":"341452062.24238","confirm":1},{"ts":1776254400000,"open":"2336.28","high":"2338.79","low":"2328.13","close":"2331.2","volume":"1129545.31","vol_ccy":"112954.531","vol_ccy_quote":"263611082.3216","confirm":1},{"ts":1776258000000,"open":"2331.2","high":"2333.75","low":"2316.2","close":"2325.72","volume":"2014466.47","vol_ccy":"201446.647","vol_ccy_quote":"468271619.86719","confirm":1},{"ts":1776261600000,"open":"2325.72","high":"2344.01","low":"2320.76","close":"2337.38","volume":"2627191.44","vol_ccy":"262719.144","vol_ccy_quote":"613357282.42495","confirm":1},{"ts":1776265200000,"open":"2337.38","high":"2349","low":"2319.27","close":"2330.62","volume":"2784224.42","vol_ccy":"278422.442","vol_ccy_quote":"649745868.42587","confirm":1},{"ts":1776268800000,"open":"2330.61","high":"2348.66","low":"2328.06","close":"2340.3","volume":"1751381.43","vol_ccy":"175138.143","vol_ccy_quote":"409928636.8972","confirm":1},{"ts":1776272400000,"open":"2340.3","high":"2357.42","low":"2338.59","close":"2347.44","volume":"1805520.8","vol_ccy":"180552.08","vol_ccy_quote":"423900474.28553","confirm":1},{"ts":1776276000000,"open":"2347.44","high":"2358.64","low":"2345.03","close":"2357.12","volume":"975069.9","vol_ccy":"97506.99","vol_ccy_quote":"229382742.97918","confirm":1},{"ts":1776279600000,"open":"2357.11","high":"2385.11","low":"2355.92","close":"2373.58","volume":"2505428.52","vol_ccy":"250542.852","vol_ccy_quote":"593921204.90103","confirm":1},{"ts":1776283200000,"open":"2373.59","high":"2374.89","low":"2352.35","close":"2361.71","volume":"1080392.92","vol_ccy":"108039.292","vol_ccy_quote":"255139011.14051","confirm":1},{"ts":1776286800000,"open":"2361.7","high":"2363","low":"2346.48","close":"2360.1","volume":"733131.15","vol_ccy":"73313.115","vol_ccy_quote":"172630996.1024","confirm":1},{"ts":1776290400000,"open":"2360.1","high":"2379.99","low":"2359","close":"2362.58","volume":"1433152.19","vol_ccy":"143315.219","vol_ccy_quote":"339635522.49106","confirm":1},{"ts":1776294000000,"open":"2362.58","high":"2362.59","low":"2348","close":"2358.89","volume":"1251861.41","vol_ccy":"125186.141","vol_ccy_quote":"294794290.27502","confirm":1},{"ts":1776297600000,"open":"2358.89","high":"2363.83","low":"2348.29","close":"2359.26","volume":"800719.64","vol_ccy":"80071.964","vol_ccy_quote":"188706248.66906","confirm":1},{"ts":1776301200000,"open":"2359.26","high":"2359.32","low":"2342.05","close":"2350.86","volume":"851515.7","vol_ccy":"85151.57","vol_ccy_quote":"200102216.44149","confirm":1},{"ts":1776304800000,"open":"2350.86","high":"2368.66","low":"2348.55","close":"2355.58","volume":"1301458.05","vol_ccy":"130145.805","vol_ccy_quote":"307021666.05438","confirm":1},{"ts":1776308400000,"open":"2355.58","high":"2364.57","low":"2354.69","close":"2356.48","volume":"583485.7","vol_ccy":"58348.57","vol_ccy_quote":"137620988.03571","confirm":1},{"ts":1776312000000,"open":"2356.48","high":"2362.86","low":"2346.34","close":"2353","volume":"800728.59","vol_ccy":"80072.859","vol_ccy_quote":"188559755.87294","confirm":1},{"ts":1776315600000,"open":"2353","high":"2360.58","low":"2349","close":"2355.79","volume":"638629.72","vol_ccy":"63862.972","vol_ccy_quote":"150409461.68404","confirm":1},{"ts":1776319200000,"open":"2355.8","high":"2359.38","low":"2348.5","close":"2354.92","volume":"554286.23","vol_ccy":"55428.623","vol_ccy_quote":"130486598.13916","confirm":1},{"ts":1776322800000,"open":"2354.93","high":"2356","low":"2333.67","close":"2340.55","volume":"1503869.23","vol_ccy":"150386.923","vol_ccy_quote":"352479404.46786","confirm":1},{"ts":1776326400000,"open":"2340.55","high":"2345","low":"2333.03","close":"2338","volume":"1340239.15","vol_ccy":"134023.915","vol_ccy_quote":"313489090.68559","confirm":1},{"ts":1776330000000,"open":"2338","high":"2347.12","low":"2336.58","close":"2336.99","volume":"811878.41","vol_ccy":"81187.841","vol_ccy_quote":"190106426.87015","confirm":1},{"ts":1776333600000,"open":"2336.99","high":"2339.36","low":"2327.01","close":"2331.12","volume":"1479376.86","vol_ccy":"147937.686","vol_ccy_quote":"344965169.29394","confirm":1},{"ts":1776337200000,"open":"2331.13","high":"2335.36","low":"2328.46","close":"2334.69","volume":"674798.04","vol_ccy":"67479.804","vol_ccy_quote":"157353905.94728","confirm":1},{"ts":1776340800000,"open":"2334.69","high":"2348.76","low":"2333.39","close":"2339.27","volume":"1275647.28","vol_ccy":"127564.728","vol_ccy_quote":"298524630.70717","confirm":1},{"ts":1776344400000,"open":"2339.27","high":"2351.99","low":"2288","close":"2306.92","volume":"5151888.29","vol_ccy":"515188.829","vol_ccy_quote":"1194219076.07463","confirm":1},{"ts":1776348000000,"open":"2306.92","high":"2315.15","low":"2281.85","close":"2308.4","volume":"5023264.16","vol_ccy":"502326.416","vol_ccy_quote":"1155138920.30128","confirm":1},{"ts":1776351600000,"open":"2308.39","high":"2348.88","low":"2306.82","close":"2337.53","volume":"3983836.73","vol_ccy":"398383.673","vol_ccy_quote":"928031155.87528","confirm":1},{"ts":1776355200000,"open":"2337.53","high":"2347.73","low":"2308.21","close":"2315.52","volume":"2848830.49","vol_ccy":"284883.049","vol_ccy_quote":"662697201.38982","confirm":1},{"ts":1776358800000,"open":"2315.52","high":"2328.6","low":"2308.5","close":"2324.62","volume":"1618174.75","vol_ccy":"161817.475","vol_ccy_quote":"375314801.33971","confirm":1},{"ts":1776362400000,"open":"2324.62","high":"2345.82","low":"2318.71","close":"2342.22","volume":"1486944.82","vol_ccy":"148694.482","vol_ccy_quote":"346724529.36309","confirm":1},{"ts":1776366000000,"open":"2342.23","high":"2362","low":"2333.09","close":"2358.65","volume":"2152826.71","vol_ccy":"215282.671","vol_ccy_quote":"505958460.93884","confirm":1},{"ts":1776369600000,"open":"2358.65","high":"2363.94","low":"2340.04","close":"2348.81","volume":"1255486.01","vol_ccy":"125548.601","vol_ccy_quote":"295262581.29545","confirm":1},{"ts":1776373200000,"open":"2348.82","high":"2355.67","low":"2335","close":"2340.35","volume":"794870.67","vol_ccy":"79487.067","vol_ccy_quote":"186277557.56883","confirm":1},{"ts":1776376800000,"open":"2340.35","high":"2349.92","low":"2337.75","close":"2341.33","volume":"625780.73","vol_ccy":"62578.073","vol_ccy_quote":"146629965.71771","confirm":1},{"ts":1776380400000,"open":"2341.34","high":"2353.8","low":"2340.24","close":"2346.91","volume":"718106.82","vol_ccy":"71810.682","vol_ccy_quote":"168589984.67594","confirm":1},{"ts":1776384000000,"open":"2346.9","high":"2349.61","low":"2339.63","close":"2343.26","volume":"615330.58","vol_ccy":"61533.058","vol_ccy_quote":"144249910.5959","confirm":1},{"ts":1776387600000,"open":"2343.25","high":"2348","low":"2325.36","close":"2334.08","volume":"1797606.6","vol_ccy":"179760.66","vol_ccy_quote":"419598712.82765","confirm":1},{"ts":1776391200000,"open":"2334.08","high":"2337.95","low":"2323.19","close":"2330.88","volume":"700907.67","vol_ccy":"70090.767","vol_ccy_quote":"163298129.11224","confirm":1},{"ts":1776394800000,"open":"2330.89","high":"2331","low":"2322.06","close":"2324.6","volume":"566100.88","vol_ccy":"56610.088","vol_ccy_quote":"131743781.1782","confirm":1},{"ts":1776398400000,"open":"2324.59","high":"2333","low":"2322.93","close":"2328","volume":"483809.98","vol_ccy":"48380.998","vol_ccy_quote":"112672430.70877","confirm":1},{"ts":1776402000000,"open":"2328","high":"2328.38","low":"2315.7","close":"2318.28","volume":"952023.71","vol_ccy":"95202.371","vol_ccy_quote":"220929888.94491","confirm":1},{"ts":1776405600000,"open":"2318.28","high":"2331.84","low":"2316.68","close":"2330.02","volume":"728645.43","vol_ccy":"72864.543","vol_ccy_quote":"169445478.23266","confirm":1},{"ts":1776409200000,"open":"2330.01","high":"2341.25","low":"2329.08","close":"2333.41","volume":"1437361.58","vol_ccy":"143736.158","vol_ccy_quote":"335624453.84415","confirm":1},{"ts":1776412800000,"open":"2333.41","high":"2358","low":"2332","close":"2353.59","volume":"2345684.04","vol_ccy":"234568.404","vol_ccy_quote":"550541036.62718","confirm":1},{"ts":1776416400000,"open":"2353.59","high":"2377.53","low":"2346.6","close":"2357.49","volume":"3533730.05","vol_ccy":"353373.005","vol_ccy_quote":"833629623.0429","confirm":1},{"ts":1776420000000,"open":"2357.49","high":"2359.6","low":"2334.09","close":"2342.54","volume":"1927694.95","vol_ccy":"192769.495","vol_ccy_quote":"451925305.52005","confirm":1},{"ts":1776423600000,"open":"2342.54","high":"2355.68","low":"2341.59","close":"2353.38","volume":"991062.19","vol_ccy":"99106.219","vol_ccy_quote":"232856751.70336","confirm":1},{"ts":1776427200000,"open":"2353.38","high":"2381.79","low":"2347.91","close":"2370.53","volume":"3111229.21","vol_ccy":"311122.921","vol_ccy_quote":"735671603.24011","confirm":1},{"ts":1776430800000,"open":"2370.53","high":"2439.84","low":"2365","close":"2435.82","volume":"12285457.71","vol_ccy":"1228545.771","vol_ccy_quote":"2959179699.15241","confirm":1},{"ts":1776434400000,"open":"2435.82","high":"2457","low":"2423.14","close":"2445.66","volume":"5536531.77","vol_ccy":"553653.177","vol_ccy_quote":"1351647601.38382","confirm":1},{"ts":1776438000000,"open":"2445.66","high":"2448.43","low":"2431.58","close":"2440.65","volume":"2667716.2","vol_ccy":"266771.62","vol_ccy_quote":"651120951.9331","confirm":1},{"ts":1776441600000,"open":"2440.65","high":"2464.99","low":"2439.66","close":"2450.46","volume":"3005800.95","vol_ccy":"300580.095","vol_ccy_quote":"737251256.97052","confirm":1},{"ts":1776445200000,"open":"2450.47","high":"2451.83","low":"2420.41","close":"2439.01","volume":"3275327.76","vol_ccy":"327532.776","vol_ccy_quote":"797394850.06317","confirm":1},{"ts":1776448800000,"open":"2439","high":"2441.34","low":"2414.2","close":"2419.07","volume":"2107779.23","vol_ccy":"210777.923","vol_ccy_quote":"510711042.06609","confirm":1},{"ts":1776452400000,"open":"2419.07","high":"2432","low":"2416.25","close":"2426.45","volume":"975023.9","vol_ccy":"97502.39","vol_ccy_quote":"236476864.92254","confirm":1},{"ts":1776456000000,"open":"2426.45","high":"2434.29","low":"2415.69","close":"2425.35","volume":"750560.41","vol_ccy":"75056.041","vol_ccy_quote":"182053210.4779","confirm":1},{"ts":1776459600000,"open":"2425.35","high":"2432.26","low":"2418.16","close":"2428.33","volume":"437368.58","vol_ccy":"43736.858","vol_ccy_quote":"106139634.33256","confirm":1},{"ts":1776463200000,"open":"2428.33","high":"2441.55","low":"2421.8","close":"2431.66","volume":"923167.65","vol_ccy":"92316.765","vol_ccy_quote":"224516716.29288","confirm":1},{"ts":1776466800000,"open":"2431.66","high":"2432.16","low":"2413.9","close":"2417.61","volume":"764961.46","vol_ccy":"76496.146","vol_ccy_quote":"185220157.32496","confirm":1},{"ts":1776470400000,"open":"2417.61","high":"2422.5","low":"2407.01","close":"2420.29","volume":"995747.24","vol_ccy":"99574.724","vol_ccy_quote":"240583160.22366","confirm":1},{"ts":1776474000000,"open":"2420.29","high":"2426.58","low":"2416","close":"2420.03","volume":"544432.85","vol_ccy":"54443.285","vol_ccy_quote":"131831804.43413","confirm":1},{"ts":1776477600000,"open":"2420.03","high":"2423.76","low":"2415.6","close":"2418.41","volume":"354325.96","vol_ccy":"35432.596","vol_ccy_quote":"85734245.95896","confirm":1},{"ts":1776481200000,"open":"2418.41","high":"2419.3","low":"2397.6","close":"2404.4","volume":"1138863.31","vol_ccy":"113886.331","vol_ccy_quote":"274322750.22906","confirm":1},{"ts":1776484800000,"open":"2404.4","high":"2409.4","low":"2398.35","close":"2406.57","volume":"1028446.31","vol_ccy":"102844.631","vol_ccy_quote":"247280043.4008","confirm":1},{"ts":1776488400000,"open":"2406.56","high":"2412.75","low":"2404.47","close":"2407.97","volume":"455868.33","vol_ccy":"45586.833","vol_ccy_quote":"109794257.87265","confirm":1},{"ts":1776492000000,"open":"2407.97","high":"2410.77","low":"2404.05","close":"2408.47","volume":"354839.27","vol_ccy":"35483.927","vol_ccy_quote":"85458035.98991","confirm":1},{"ts":1776495600000,"open":"2408.47","high":"2410","low":"2400.74","close":"2402.65","volume":"450803.46","vol_ccy":"45080.346","vol_ccy_quote":"108402102.54046","confirm":1},{"ts":1776499200000,"open":"2402.65","high":"2404.17","low":"2366.01","close":"2379.9","volume":"4381852.86","vol_ccy":"438185.286","vol_ccy_quote":"1044558420.37865","confirm":1},{"ts":1776502800000,"open":"2379.9","high":"2380.38","low":"2369.03","close":"2375.35","volume":"1287696.7","vol_ccy":"128769.67","vol_ccy_quote":"305894498.58923","confirm":1},{"ts":1776506400000,"open":"2375.34","high":"2375.35","low":"2353.25","close":"2358.59","volume":"2416543.24","vol_ccy":"241654.324","vol_ccy_quote":"570546993.57802","confirm":1},{"ts":1776510000000,"open":"2358.59","high":"2359.78","low":"2342.51","close":"2352.12","volume":"2006729.46","vol_ccy":"200672.946","vol_ccy_quote":"471921831.1855","confirm":1},{"ts":1776513600000,"open":"2352.13","high":"2362.81","low":"2350.91","close":"2357.15","volume":"1125311.07","vol_ccy":"112531.107","vol_ccy_quote":"265213014.21545","confirm":1},{"ts":1776517200000,"open":"2357.15","high":"2359.96","low":"2344.74","close":"2354.54","volume":"1063528.37","vol_ccy":"106352.837","vol_ccy_quote":"250175629.70638","confirm":1},{"ts":1776520800000,"open":"2354.53","high":"2364.59","low":"2348.55","close":"2364.06","volume":"1042498.04","vol_ccy":"104249.804","vol_ccy_quote":"245864660.00402","confirm":1},{"ts":1776524400000,"open":"2364.05","high":"2369.87","low":"2356.56","close":"2362.25","volume":"928574.65","vol_ccy":"92857.465","vol_ccy_quote":"219365975.39798","confirm":1},{"ts":1776528000000,"open":"2362.24","high":"2374.45","low":"2352.8","close":"2359.18","volume":"1589624.76","vol_ccy":"158962.476","vol_ccy_quote":"375649575.2308","confirm":1},{"ts":1776531600000,"open":"2359.18","high":"2363.33","low":"2350","close":"2359.98","volume":"951302.58","vol_ccy":"95130.258","vol_ccy_quote":"224246603.05776","confirm":1},{"ts":1776535200000,"open":"2359.97","high":"2361.95","low":"2335.72","close":"2345.88","volume":"1725805.03","vol_ccy":"172580.503","vol_ccy_quote":"405207502.4447","confirm":1},{"ts":1776538800000,"open":"2345.89","high":"2354.22","low":"2344.81","close":"2347.01","volume":"442550.33","vol_ccy":"44255.033","vol_ccy_quote":"103967812.21429","confirm":1},{"ts":1776542400000,"open":"2347.01","high":"2353.4","low":"2343.18","close":"2350.88","volume":"396305.63","vol_ccy":"39630.563","vol_ccy_quote":"93072480.94751","confirm":1},{"ts":1776546000000,"open":"2350.87","high":"2354.39","low":"2345.45","close":"2354.03","volume":"271583.78","vol_ccy":"27158.378","vol_ccy_quote":"63845756.68645","confirm":1},{"ts":1776549600000,"open":"2354.03","high":"2358","low":"2347.06","close":"2355.1","volume":"434203.06","vol_ccy":"43420.306","vol_ccy_quote":"102184928.98418","confirm":1},{"ts":1776553200000,"open":"2355.1","high":"2359.6","low":"2348.19","close":"2349.25","volume":"286754.15","vol_ccy":"28675.415","vol_ccy_quote":"67498751.61591","confirm":1},{"ts":1776556800000,"open":"2349.26","high":"2354.18","low":"2342.84","close":"2347.68","volume":"510444.51","vol_ccy":"51044.451","vol_ccy_quote":"119797781.62346","confirm":1},{"ts":1776560400000,"open":"2347.68","high":"2351.71","low":"2340.01","close":"2346.4","volume":"524139.32","vol_ccy":"52413.932","vol_ccy_quote":"122929241.16763","confirm":1},{"ts":1776564000000,"open":"2346.41","high":"2348","low":"2331.41","close":"2336.87","volume":"1216556.41","vol_ccy":"121655.641","vol_ccy_quote":"284531826.49102","confirm":1},{"ts":1776567600000,"open":"2336.88","high":"2342.97","low":"2330.27","close":"2338.45","volume":"679683.84","vol_ccy":"67968.384","vol_ccy_quote":"158923152.83249","confirm":1},{"ts":1776571200000,"open":"2338.45","high":"2344.96","low":"2320","close":"2332","volume":"1498834.89","vol_ccy":"149883.489","vol_ccy_quote":"349237439.00727","confirm":1},{"ts":1776574800000,"open":"2332","high":"2337.56","low":"2327.58","close":"2331.61","volume":"592822.77","vol_ccy":"59282.277","vol_ccy_quote":"138279155.49834","confirm":1},{"ts":1776578400000,"open":"2331.6","high":"2332.2","low":"2320.02","close":"2326.24","volume":"1143169.88","vol_ccy":"114316.988","vol_ccy_quote":"265969351.93386","confirm":1},{"ts":1776582000000,"open":"2326.24","high":"2326.27","low":"2295.17","close":"2314.52","volume":"3406627.79","vol_ccy":"340662.779","vol_ccy_quote":"786661932.15429","confirm":1},{"ts":1776585600000,"open":"2314.52","high":"2319.53","low":"2309.28","close":"2317.21","volume":"807506.06","vol_ccy":"80750.606","vol_ccy_quote":"186956995.2597","confirm":1},{"ts":1776589200000,"open":"2317.21","high":"2318","low":"2304.36","close":"2308.99","volume":"847669.68","vol_ccy":"84766.968","vol_ccy_quote":"195936447.86552","confirm":1},{"ts":1776592800000,"open":"2308.99","high":"2318.85","low":"2305.27","close":"2316.8","volume":"929805.04","vol_ccy":"92980.504","vol_ccy_quote":"215005837.02322","confirm":1},{"ts":1776596400000,"open":"2316.81","high":"2330.97","low":"2316","close":"2327.73","volume":"1443818.89","vol_ccy":"144381.889","vol_ccy_quote":"335674874.41102","confirm":1},{"ts":1776600000000,"open":"2327.74","high":"2335.99","low":"2322.61","close":"2329.37","volume":"1503164.46","vol_ccy":"150316.446","vol_ccy_quote":"350158891.5253","confirm":1},{"ts":1776603600000,"open":"2329.37","high":"2348.82","low":"2328.46","close":"2337.19","volume":"2147270.71","vol_ccy":"214727.071","vol_ccy_quote":"502383786.17546","confirm":1},{"ts":1776607200000,"open":"2337.2","high":"2341.95","low":"2325.5","close":"2336.57","volume":"1282686.95","vol_ccy":"128268.695","vol_ccy_quote":"299344152.37589","confirm":1},{"ts":1776610800000,"open":"2336.58","high":"2340.43","low":"2313.41","close":"2329.5","volume":"1535477.6","vol_ccy":"153547.76","vol_ccy_quote":"357108128.82383","confirm":1},{"ts":1776614400000,"open":"2329.49","high":"2330.32","low":"2303.02","close":"2310.44","volume":"1823130.87","vol_ccy":"182313.087","vol_ccy_quote":"422240001.34236","confirm":1},{"ts":1776618000000,"open":"2310.45","high":"2316.4","low":"2291.87","close":"2295.36","volume":"2396696.2","vol_ccy":"239669.62","vol_ccy_quote":"552042613.51075","confirm":1},{"ts":1776621600000,"open":"2295.37","high":"2301.19","low":"2286.76","close":"2295.03","volume":"1705482.76","vol_ccy":"170548.276","vol_ccy_quote":"391173684.93924","confirm":1},{"ts":1776625200000,"open":"2295.03","high":"2304.44","low":"2293.51","close":"2299.01","volume":"910498.04","vol_ccy":"91049.804","vol_ccy_quote":"209307385.28829","confirm":1},{"ts":1776628800000,"open":"2299.01","high":"2299.84","low":"2271.33","close":"2279.41","volume":"1725311.3","vol_ccy":"172531.13","vol_ccy_quote":"394073214.9715","confirm":1},{"ts":1776632400000,"open":"2279.41","high":"2289.36","low":"2273.35","close":"2275.01","volume":"897821.61","vol_ccy":"89782.161","vol_ccy_quote":"204864603.2123","confirm":1},{"ts":1776636000000,"open":"2275","high":"2275","low":"2251.05","close":"2268.45","volume":"3261303","vol_ccy":"326130.3","vol_ccy_quote":"737822991.0422","confirm":1},{"ts":1776639600000,"open":"2268.46","high":"2269.98","low":"2255.54","close":"2262.48","volume":"1146212.1","vol_ccy":"114621.21","vol_ccy_quote":"259385265.8988","confirm":1},{"ts":1776643200000,"open":"2262.49","high":"2282.13","low":"2258.51","close":"2278.5","volume":"1395594.03","vol_ccy":"139559.403","vol_ccy_quote":"317218902.68576","confirm":1},{"ts":1776646800000,"open":"2278.49","high":"2293.32","low":"2276.52","close":"2284.85","volume":"1261438.31","vol_ccy":"126143.831","vol_ccy_quote":"288321693.13082","confirm":1},{"ts":1776650400000,"open":"2284.84","high":"2285.93","low":"2270.48","close":"2276.3","volume":"979575.68","vol_ccy":"97957.568","vol_ccy_quote":"223080757.88006","confirm":1},{"ts":1776654000000,"open":"2276.3","high":"2287.67","low":"2274.72","close":"2285.03","volume":"617030.5","vol_ccy":"61703.05","vol_ccy_quote":"140701806.23835","confirm":1},{"ts":1776657600000,"open":"2285.04","high":"2285.04","low":"2277.21","close":"2282","volume":"469331.31","vol_ccy":"46933.131","vol_ccy_quote":"107068300.47942","confirm":1},{"ts":1776661200000,"open":"2282.01","high":"2282.01","low":"2261.68","close":"2269.16","volume":"1305892.21","vol_ccy":"130589.221","vol_ccy_quote":"296258208.72253","confirm":1},{"ts":1776664800000,"open":"2269.17","high":"2288.31","low":"2267.37","close":"2284.97","volume":"1250320.33","vol_ccy":"125032.033","vol_ccy_quote":"284936675.19411","confirm":1},{"ts":1776668400000,"open":"2284.96","high":"2333.49","low":"2281.58","close":"2296.99","volume":"5289526.78","vol_ccy":"528952.678","vol_ccy_quote":"1219183718.29776","confirm":1},{"ts":1776672000000,"open":"2296.99","high":"2306.99","low":"2288.22","close":"2292.83","volume":"1308719.47","vol_ccy":"130871.947","vol_ccy_quote":"300552132.2421","confirm":1},{"ts":1776675600000,"open":"2292.84","high":"2312.8","low":"2292.17","close":"2307.69","volume":"1454199.36","vol_ccy":"145419.936","vol_ccy_quote":"335275438.93699","confirm":1},{"ts":1776679200000,"open":"2307.7","high":"2318.82","low":"2301.56","close":"2302.02","volume":"1164907.82","vol_ccy":"116490.782","vol_ccy_quote":"269170366.62526","confirm":1},{"ts":1776682800000,"open":"2302.02","high":"2311.41","low":"2298.25","close":"2307.14","volume":"768680.4","vol_ccy":"76868.04","vol_ccy_quote":"177232263.34648","confirm":1},{"ts":1776686400000,"open":"2307.14","high":"2322.55","low":"2303.14","close":"2317.55","volume":"1318016.76","vol_ccy":"131801.676","vol_ccy_quote":"304835345.47465","confirm":1},{"ts":1776690000000,"open":"2317.54","high":"2325.94","low":"2300.15","close":"2309.73","volume":"2550649.74","vol_ccy":"255064.974","vol_ccy_quote":"589812858.00913","confirm":1},{"ts":1776693600000,"open":"2309.73","high":"2321.29","low":"2280.89","close":"2289.71","volume":"3992785.66","vol_ccy":"399278.566","vol_ccy_quote":"918493370.36073","confirm":1},{"ts":1776697200000,"open":"2289.7","high":"2317.88","low":"2277.23","close":"2312.56","volume":"3489743.64","vol_ccy":"348974.364","vol_ccy_quote":"802816775.10524","confirm":1},{"ts":1776700800000,"open":"2312.56","high":"2313.47","low":"2296.79","close":"2298.69","volume":"1106810.76","vol_ccy":"110681.076","vol_ccy_quote":"254954620.75947","confirm":1},{"ts":1776704400000,"open":"2298.68","high":"2321.76","low":"2296.5","close":"2315.99","volume":"1534670.54","vol_ccy":"153467.054","vol_ccy_quote":"355010042.93433","confirm":1},{"ts":1776708000000,"open":"2316","high":"2343.68","low":"2316","close":"2332.98","volume":"2910999.52","vol_ccy":"291099.952","vol_ccy_quote":"678608063.17043","confirm":1},{"ts":1776711600000,"open":"2332.98","high":"2334.98","low":"2325.5","close":"2330.49","volume":"717499.79","vol_ccy":"71749.979","vol_ccy_quote":"167147589.53921","confirm":1},{"ts":1776715200000,"open":"2330.49","high":"2339.73","low":"2322.54","close":"2335.95","volume":"784238.95","vol_ccy":"78423.895","vol_ccy_quote":"182856577.33697","confirm":1},{"ts":1776718800000,"open":"2335.95","high":"2345.42","low":"2313","close":"2320.14","volume":"1460778.15","vol_ccy":"146077.815","vol_ccy_quote":"339852160.08504","confirm":1},{"ts":1776722400000,"open":"2320.13","high":"2327.54","low":"2315.11","close":"2318","volume":"518867.47","vol_ccy":"51886.747","vol_ccy_quote":"120403341.39127","confirm":1},{"ts":1776726000000,"open":"2317.99","high":"2317.99","low":"2305","close":"2312.4","volume":"761170.41","vol_ccy":"76117.041","vol_ccy_quote":"175911411.84081","confirm":1},{"ts":1776729600000,"open":"2312.4","high":"2324.04","low":"2310.31","close":"2320.85","volume":"707063.71","vol_ccy":"70706.371","vol_ccy_quote":"163760024.72199","confirm":1},{"ts":1776733200000,"open":"2320.85","high":"2326.81","low":"2311.24","close":"2313.92","volume":"688966.59","vol_ccy":"68896.659","vol_ccy_quote":"159826715.02905","confirm":1},{"ts":1776736800000,"open":"2313.92","high":"2314.52","low":"2305.04","close":"2307.37","volume":"667429.4","vol_ccy":"66742.94","vol_ccy_quote":"154103498.10784","confirm":1},{"ts":1776740400000,"open":"2307.36","high":"2311.69","low":"2297","close":"2310.35","volume":"963939.31","vol_ccy":"96393.931","vol_ccy_quote":"222081576.09008","confirm":1},{"ts":1776744000000,"open":"2310.35","high":"2314.97","low":"2303.26","close":"2313.32","volume":"593321.41","vol_ccy":"59332.141","vol_ccy_quote":"136979332.4122","confirm":1},{"ts":1776747600000,"open":"2313.31","high":"2319.88","low":"2311.34","close":"2312.92","volume":"693922.38","vol_ccy":"69392.238","vol_ccy_quote":"160665517.68837","confirm":1},{"ts":1776751200000,"open":"2312.91","high":"2326.97","low":"2306.67","close":"2316","volume":"1051439.93","vol_ccy":"105143.993","vol_ccy_quote":"243618466.714","confirm":1},{"ts":1776754800000,"open":"2316","high":"2323.37","low":"2310.03","close":"2316.87","volume":"1079035.59","vol_ccy":"107903.559","vol_ccy_quote":"250058157.81124","confirm":1},{"ts":1776758400000,"open":"2316.88","high":"2338","low":"2312.5","close":"2322.09","volume":"1523856.16","vol_ccy":"152385.616","vol_ccy_quote":"354222170.21117","confirm":1},{"ts":1776762000000,"open":"2322.09","high":"2326.36","low":"2316.42","close":"2324.28","volume":"829438.93","vol_ccy":"82943.893","vol_ccy_quote":"192559180.14992","confirm":1},{"ts":1776765600000,"open":"2324.27","high":"2335.78","low":"2323.52","close":"2329.65","volume":"1089580.9","vol_ccy":"108958.09","vol_ccy_quote":"253871238.40586","confirm":1},{"ts":1776769200000,"open":"2329.65","high":"2329.98","low":"2314.01","close":"2319.01","volume":"1643724.81","vol_ccy":"164372.481","vol_ccy_quote":"381520304.29289","confirm":1},{"ts":1776772800000,"open":"2319.01","high":"2323.15","low":"2292","close":"2306.8","volume":"2915740.87","vol_ccy":"291574.087","vol_ccy_quote":"672548269.2637","confirm":1},{"ts":1776776400000,"open":"2306.79","high":"2316.79","low":"2299.05","close":"2311.65","volume":"1563594.34","vol_ccy":"156359.434","vol_ccy_quote":"360756278.54705","confirm":1},{"ts":1776780000000,"open":"2311.66","high":"2326.67","low":"2293.96","close":"2298.01","volume":"2651097.72","vol_ccy":"265109.772","vol_ccy_quote":"612753931.21207","confirm":1},{"ts":1776783600000,"open":"2298","high":"2309.9","low":"2288.22","close":"2309.21","volume":"2727855.89","vol_ccy":"272785.589","vol_ccy_quote":"627632292.66853","confirm":1},{"ts":1776787200000,"open":"2309.21","high":"2323.99","low":"2305","close":"2306.26","volume":"1826658.94","vol_ccy":"182665.894","vol_ccy_quote":"422678878.46508","confirm":1},{"ts":1776790800000,"open":"2306.25","high":"2318.88","low":"2282","close":"2305.07","volume":"2959057.47","vol_ccy":"295905.747","vol_ccy_quote":"680846604.22297","confirm":1},{"ts":1776794400000,"open":"2305.07","high":"2312.33","low":"2298.95","close":"2311.67","volume":"1047938.02","vol_ccy":"104793.802","vol_ccy_quote":"241574080.4737","confirm":1},{"ts":1776798000000,"open":"2311.66","high":"2331.31","low":"2286.07","close":"2297.5","volume":"3137807.55","vol_ccy":"313780.755","vol_ccy_quote":"724549607.28761","confirm":1},{"ts":1776801600000,"open":"2297.5","high":"2324.68","low":"2294.55","close":"2313.34","volume":"2346440.2","vol_ccy":"234644.02","vol_ccy_quote":"543037248.23554","confirm":1},{"ts":1776805200000,"open":"2313.34","high":"2316.97","low":"2308.22","close":"2311.06","volume":"322940.63","vol_ccy":"32294.063","vol_ccy_quote":"74669546.98834","confirm":1},{"ts":1776808800000,"open":"2311.06","high":"2315.89","low":"2300","close":"2310.21","volume":"663851.28","vol_ccy":"66385.128","vol_ccy_quote":"153185789.141","confirm":1},{"ts":1776812400000,"open":"2310.21","high":"2329.14","low":"2309.7","close":"2326.2","volume":"983622.16","vol_ccy":"98362.216","vol_ccy_quote":"228376448.62851","confirm":1},{"ts":1776816000000,"open":"2326.2","high":"2329.68","low":"2321.05","close":"2324.36","volume":"620807.32","vol_ccy":"62080.732","vol_ccy_quote":"144341898.07694","confirm":1},{"ts":1776819600000,"open":"2324.36","high":"2327.55","low":"2311.9","close":"2321.5","volume":"984495.15","vol_ccy":"98449.515","vol_ccy_quote":"228259914.68924","confirm":1},{"ts":1776823200000,"open":"2321.49","high":"2375","low":"2319","close":"2369.53","volume":"5333773.81","vol_ccy":"533377.381","vol_ccy_quote":"1254890015.3175","confirm":1},{"ts":1776826800000,"open":"2369.53","high":"2378.78","low":"2357.15","close":"2362.65","volume":"2361128.05","vol_ccy":"236112.805","vol_ccy_quote":"559014384.25219","confirm":1},{"ts":1776830400000,"open":"2362.65","high":"2368.86","low":"2357.17","close":"2363","volume":"1111153.94","vol_ccy":"111115.394","vol_ccy_quote":"262565017.53205","confirm":1},{"ts":1776834000000,"open":"2363","high":"2413.48","low":"2360.77","close":"2395.41","volume":"6351635.55","vol_ccy":"635163.555","vol_ccy_quote":"1519713878.66401","confirm":1},{"ts":1776837600000,"open":"2395.41","high":"2395.84","low":"2388.12","close":"2392.08","volume":"1172126.72","vol_ccy":"117212.672","vol_ccy_quote":"280283046.2478","confirm":1},{"ts":1776841200000,"open":"2392.07","high":"2396.47","low":"2382.77","close":"2388.9","volume":"1329999.19","vol_ccy":"132999.919","vol_ccy_quote":"317778676.51792","confirm":1},{"ts":1776844800000,"open":"2388.89","high":"2392.64","low":"2382","close":"2387.03","volume":"883240.81","vol_ccy":"88324.081","vol_ccy_quote":"210796032.08835","confirm":1},{"ts":1776848400000,"open":"2387.03","high":"2392.97","low":"2383.6","close":"2386.63","volume":"689829.72","vol_ccy":"68982.972","vol_ccy_quote":"164790462.27031","confirm":1},{"ts":1776852000000,"open":"2386.62","high":"2392.49","low":"2383.8","close":"2389.09","volume":"379006.57","vol_ccy":"37900.657","vol_ccy_quote":"90539573.71707","confirm":1},{"ts":1776855600000,"open":"2389.08","high":"2399.6","low":"2385.3","close":"2397.39","volume":"955089.8","vol_ccy":"95508.98","vol_ccy_quote":"228540607.54212","confirm":1},{"ts":1776859200000,"open":"2397.4","high":"2406.14","low":"2394.76","close":"2403.62","volume":"1606771.34","vol_ccy":"160677.134","vol_ccy_quote":"385661655.21543","confirm":1},{"ts":1776862800000,"open":"2403.63","high":"2422.45","low":"2399.14","close":"2415.95","volume":"3417220.08","vol_ccy":"341722.008","vol_ccy_quote":"823752721.92404","confirm":1},{"ts":1776866400000,"open":"2415.95","high":"2422.79","low":"2390.5","close":"2401.8","volume":"3327325.36","vol_ccy":"332732.536","vol_ccy_quote":"800683802.50773","confirm":1},{"ts":1776870000000,"open":"2401.8","high":"2412.75","low":"2388.88","close":"2402.76","volume":"2418526.24","vol_ccy":"241852.624","vol_ccy_quote":"580721199.84713","confirm":1},{"ts":1776873600000,"open":"2402.76","high":"2412.73","low":"2383.14","close":"2385.47","volume":"2077359.59","vol_ccy":"207735.959","vol_ccy_quote":"497529982.61088","confirm":1},{"ts":1776877200000,"open":"2385.48","high":"2401.65","low":"2385.47","close":"2398.02","volume":"1289135.48","vol_ccy":"128913.548","vol_ccy_quote":"308613319.644","confirm":1},{"ts":1776880800000,"open":"2398.01","high":"2403.6","low":"2394","close":"2396.07","volume":"685312.73","vol_ccy":"68531.273","vol_ccy_quote":"164423709.51663","confirm":1},{"ts":1776884400000,"open":"2396.08","high":"2406","low":"2387.68","close":"2396.53","volume":"1118808.81","vol_ccy":"111880.881","vol_ccy_quote":"268120698.88058","confirm":1},{"ts":1776888000000,"open":"2396.53","high":"2401.45","low":"2389.66","close":"2390.79","volume":"652207.91","vol_ccy":"65220.791","vol_ccy_quote":"156225866.52732","confirm":1},{"ts":1776891600000,"open":"2390.78","high":"2405","low":"2390.58","close":"2401.12","volume":"376608.95","vol_ccy":"37660.895","vol_ccy_quote":"90319803.65302","confirm":1},{"ts":1776895200000,"open":"2401.13","high":"2404.13","low":"2393","close":"2398.61","volume":"419335.44","vol_ccy":"41933.544","vol_ccy_quote":"100552175.75917","confirm":1},{"ts":1776898800000,"open":"2398.62","high":"2399.35","low":"2372.03","close":"2372.93","volume":"1711604.87","vol_ccy":"171160.487","vol_ccy_quote":"407671179.04372","confirm":1},{"ts":1776902400000,"open":"2372.94","high":"2382.19","low":"2342.5","close":"2371.92","volume":"3516728.71","vol_ccy":"351672.871","vol_ccy_quote":"831403725.18998","confirm":1},{"ts":1776906000000,"open":"2371.93","high":"2372","low":"2359.16","close":"2365.93","volume":"980710.57","vol_ccy":"98071.057","vol_ccy_quote":"231928344.79149","confirm":1},{"ts":1776909600000,"open":"2365.94","high":"2366.45","low":"2343","close":"2351.16","volume":"2439597.77","vol_ccy":"243959.777","vol_ccy_quote":"573824883.54004","confirm":1},{"ts":1776913200000,"open":"2351.15","high":"2352.23","low":"2330.13","close":"2339.83","volume":"2499941.4","vol_ccy":"249994.14","vol_ccy_quote":"585033795.30123","confirm":1},{"ts":1776916800000,"open":"2339.83","high":"2347.5","low":"2336.25","close":"2346.56","volume":"919956.63","vol_ccy":"91995.663","vol_ccy_quote":"215489400.14932","confirm":1},{"ts":1776920400000,"open":"2346.57","high":"2351.68","low":"2339.2","close":"2347.78","volume":"1038881.77","vol_ccy":"103888.177","vol_ccy_quote":"243781744.22734","confirm":1},{"ts":1776924000000,"open":"2347.77","high":"2358","low":"2347.77","close":"2353.22","volume":"1133549.89","vol_ccy":"113354.989","vol_ccy_quote":"266750145.23389","confirm":1},{"ts":1776927600000,"open":"2353.22","high":"2355.51","low":"2339.53","close":"2343.17","volume":"1044268.27","vol_ccy":"104426.827","vol_ccy_quote":"245117942.53309","confirm":1},{"ts":1776931200000,"open":"2343.16","high":"2343.97","low":"2334","close":"2339.1","volume":"1285091.25","vol_ccy":"128509.125","vol_ccy_quote":"300503871.21436","confirm":1},{"ts":1776934800000,"open":"2339.1","high":"2339.1","low":"2312","close":"2315.43","volume":"3003876.1","vol_ccy":"300387.61","vol_ccy_quote":"697441510.26317","confirm":1},{"ts":1776938400000,"open":"2315.43","high":"2318.54","low":"2303.01","close":"2313.35","volume":"1980255.1","vol_ccy":"198025.51","vol_ccy_quote":"457558436.36447","confirm":1},{"ts":1776942000000,"open":"2313.35","high":"2331.46","low":"2313.35","close":"2327.94","volume":"1472777.11","vol_ccy":"147277.711","vol_ccy_quote":"342045070.6415","confirm":1},{"ts":1776945600000,"open":"2327.93","high":"2334.57","low":"2318.74","close":"2327.48","volume":"1352894.52","vol_ccy":"135289.452","vol_ccy_quote":"314818206.62087","confirm":1},{"ts":1776949200000,"open":"2327.49","high":"2331.25","low":"2314.08","close":"2318.6","volume":"1398494.65","vol_ccy":"139849.465","vol_ccy_quote":"324618302.24536","confirm":1},{"ts":1776952800000,"open":"2318.6","high":"2334.11","low":"2314.81","close":"2332.77","volume":"1542742.25","vol_ccy":"154274.225","vol_ccy_quote":"358899918.05773","confirm":1},{"ts":1776956400000,"open":"2332.77","high":"2343","low":"2322.52","close":"2332","volume":"2066531.26","vol_ccy":"206653.126","vol_ccy_quote":"482217614.35901","confirm":1},{"ts":1776960000000,"open":"2331.99","high":"2334.27","low":"2321.43","close":"2324.96","volume":"866391.26","vol_ccy":"86639.126","vol_ccy_quote":"201757907.65151","confirm":1},{"ts":1776963600000,"open":"2324.96","high":"2328.28","low":"2283.59","close":"2308.95","volume":"5035142.15","vol_ccy":"503514.215","vol_ccy_quote":"1160192226.35632","confirm":1},{"ts":1776967200000,"open":"2308.94","high":"2318.15","low":"2303.01","close":"2303.93","volume":"1668332.63","vol_ccy":"166833.263","vol_ccy_quote":"385632931.25571","confirm":1},{"ts":1776970800000,"open":"2303.94","high":"2317.86","low":"2298.34","close":"2311.89","volume":"923418.94","vol_ccy":"92341.894","vol_ccy_quote":"213238525.53244","confirm":1},{"ts":1776974400000,"open":"2311.88","high":"2328.84","low":"2311.57","close":"2324.22","volume":"970292.07","vol_ccy":"97029.207","vol_ccy_quote":"225339982.19994","confirm":1},{"ts":1776978000000,"open":"2324.22","high":"2327.51","low":"2319.61","close":"2320.16","volume":"427007.29","vol_ccy":"42700.729","vol_ccy_quote":"99230671.74078","confirm":1},{"ts":1776981600000,"open":"2320.16","high":"2338.81","low":"2320.15","close":"2330.55","volume":"909937.75","vol_ccy":"90993.775","vol_ccy_quote":"212206448.88751","confirm":1},{"ts":1776985200000,"open":"2330.55","high":"2332.2","low":"2322.3","close":"2328.97","volume":"467682.91","vol_ccy":"46768.291","vol_ccy_quote":"108869040.71752","confirm":1},{"ts":1776988800000,"open":"2328.98","high":"2336.4","low":"2325.48","close":"2331.27","volume":"607834.45","vol_ccy":"60783.445","vol_ccy_quote":"141737773.80476","confirm":1},{"ts":1776992400000,"open":"2331.27","high":"2333.62","low":"2317.04","close":"2331.59","volume":"1000483.8","vol_ccy":"100048.38","vol_ccy_quote":"232602375.02112","confirm":1},{"ts":1776996000000,"open":"2331.59","high":"2334.46","low":"2313.72","close":"2318.61","volume":"947379.67","vol_ccy":"94737.967","vol_ccy_quote":"220149189.09034","confirm":1},{"ts":1776999600000,"open":"2318.6","high":"2321.17","low":"2298.53","close":"2307.19","volume":"1792686.17","vol_ccy":"179268.617","vol_ccy_quote":"413616925.20163","confirm":1},{"ts":1777003200000,"open":"2307.2","high":"2310.81","low":"2298.2","close":"2305.11","volume":"835546.12","vol_ccy":"83554.612","vol_ccy_quote":"192625096.17621","confirm":1},{"ts":1777006800000,"open":"2305.1","high":"2316.4","low":"2298.82","close":"2313.76","volume":"981764.55","vol_ccy":"98176.455","vol_ccy_quote":"226504830.84","confirm":1},{"ts":1777010400000,"open":"2313.77","high":"2315.9","low":"2307.14","close":"2308.11","volume":"674434.85","vol_ccy":"67443.485","vol_ccy_quote":"155891807.99796","confirm":1},{"ts":1777014000000,"open":"2308.11","high":"2315.41","low":"2307.22","close":"2310.64","volume":"787602.52","vol_ccy":"78760.252","vol_ccy_quote":"182062063.70242","confirm":1},{"ts":1777017600000,"open":"2310.64","high":"2322.45","low":"2306.25","close":"2313.76","volume":"1140644.12","vol_ccy":"114064.412","vol_ccy_quote":"264057609.92469","confirm":1},{"ts":1777021200000,"open":"2313.77","high":"2314.43","low":"2302.12","close":"2308.74","volume":"992395.16","vol_ccy":"99239.516","vol_ccy_quote":"228941494.41659","confirm":1},{"ts":1777024800000,"open":"2308.74","high":"2317.95","low":"2304.7","close":"2314.59","volume":"754778.56","vol_ccy":"75477.856","vol_ccy_quote":"174530120.69273","confirm":1},{"ts":1777028400000,"open":"2314.6","high":"2331.2","low":"2314.53","close":"2326.61","volume":"2146335.64","vol_ccy":"214633.564","vol_ccy_quote":"499230369.7842","confirm":1},{"ts":1777032000000,"open":"2326.61","high":"2330.84","low":"2316.27","close":"2324.01","volume":"1232554.37","vol_ccy":"123255.437","vol_ccy_quote":"286469738.25409","confirm":1},{"ts":1777035600000,"open":"2324.01","high":"2330.96","low":"2309.03","close":"2316.2","volume":"1853760.79","vol_ccy":"185376.079","vol_ccy_quote":"429935957.62959","confirm":1},{"ts":1777039200000,"open":"2316.19","high":"2317.36","low":"2303","close":"2312.63","volume":"2024669.25","vol_ccy":"202466.925","vol_ccy_quote":"467749003.51765","confirm":1},{"ts":1777042800000,"open":"2312.63","high":"2329.45","low":"2300.01","close":"2323","volume":"2068900.89","vol_ccy":"206890.089","vol_ccy_quote":"478881175.61829","confirm":1},{"ts":1777046400000,"open":"2323","high":"2323.28","low":"2309","close":"2315.76","volume":"878598.38","vol_ccy":"87859.838","vol_ccy_quote":"203442925.93802","confirm":1},{"ts":1777050000000,"open":"2315.77","high":"2321.6","low":"2307.6","close":"2318.93","volume":"725334.69","vol_ccy":"72533.469","vol_ccy_quote":"167907906.7901","confirm":1},{"ts":1777053600000,"open":"2318.93","high":"2320.31","low":"2309","close":"2318.84","volume":"543158.15","vol_ccy":"54315.815","vol_ccy_quote":"125760622.78285","confirm":1},{"ts":1777057200000,"open":"2318.84","high":"2324.5","low":"2318","close":"2320.48","volume":"385479.6","vol_ccy":"38547.96","vol_ccy_quote":"89465539.08557","confirm":1},{"ts":1777060800000,"open":"2320.48","high":"2328","low":"2313.5","close":"2325.74","volume":"724145.31","vol_ccy":"72414.531","vol_ccy_quote":"168166990.79349","confirm":1},{"ts":1777064400000,"open":"2325.73","high":"2326.67","low":"2311.11","close":"2314.32","volume":"562214.66","vol_ccy":"56221.466","vol_ccy_quote":"130306368.23583","confirm":1},{"ts":1777068000000,"open":"2314.32","high":"2315.15","low":"2305.78","close":"2311.08","volume":"460324.39","vol_ccy":"46032.439","vol_ccy_quote":"106374696.67624","confirm":1},{"ts":1777071600000,"open":"2311.08","high":"2315.38","low":"2311.08","close":"2314.05","volume":"200551.14","vol_ccy":"20055.114","vol_ccy_quote":"46398773.15123","confirm":1},{"ts":1777075200000,"open":"2314.05","high":"2315.23","low":"2310.36","close":"2315","volume":"205714.41","vol_ccy":"20571.441","vol_ccy_quote":"47574572.51461","confirm":1},{"ts":1777078800000,"open":"2315","high":"2320.32","low":"2314.55","close":"2316.78","volume":"341464.98","vol_ccy":"34146.498","vol_ccy_quote":"79140237.38887","confirm":1},{"ts":1777082400000,"open":"2316.77","high":"2318.28","low":"2313.1","close":"2316.35","volume":"297145.56","vol_ccy":"29714.556","vol_ccy_quote":"68819445.18031","confirm":1},{"ts":1777086000000,"open":"2316.35","high":"2319.8","low":"2314.54","close":"2317.54","volume":"218779.92","vol_ccy":"21877.992","vol_ccy_quote":"50687967.83938","confirm":1},{"ts":1777089600000,"open":"2317.54","high":"2318.08","low":"2315","close":"2315.5","volume":"162996.95","vol_ccy":"16299.695","vol_ccy_quote":"37756836.29674","confirm":1},{"ts":1777093200000,"open":"2315.51","high":"2315.51","low":"2312.1","close":"2315.16","volume":"264916.75","vol_ccy":"26491.675","vol_ccy_quote":"61295299.33678","confirm":1},{"ts":1777096800000,"open":"2315.15","high":"2316.62","low":"2313.78","close":"2315.06","volume":"163123.2","vol_ccy":"16312.32","vol_ccy_quote":"37769846.93647","confirm":1},{"ts":1777100400000,"open":"2315.07","high":"2317.82","low":"2313.2","close":"2315.46","volume":"206607.89","vol_ccy":"20660.789","vol_ccy_quote":"47834321.88757","confirm":1},{"ts":1777104000000,"open":"2315.45","high":"2319.88","low":"2314.9","close":"2318.1","volume":"337510.44","vol_ccy":"33751.044","vol_ccy_quote":"78241195.62847","confirm":1},{"ts":1777107600000,"open":"2318.11","high":"2321.86","low":"2315.48","close":"2317.8","volume":"475566.92","vol_ccy":"47556.692","vol_ccy_quote":"110283203.1027","confirm":1},{"ts":1777111200000,"open":"2317.8","high":"2321.49","low":"2317.32","close":"2319","volume":"313981.5","vol_ccy":"31398.15","vol_ccy_quote":"72815272.80149","confirm":1},{"ts":1777114800000,"open":"2319","high":"2319","low":"2310.05","close":"2312.97","volume":"673860.46","vol_ccy":"67386.046","vol_ccy_quote":"155912479.95344","confirm":1},{"ts":1777118400000,"open":"2312.97","high":"2316.92","low":"2310.32","close":"2312.35","volume":"449701.25","vol_ccy":"44970.125","vol_ccy_quote":"104030085.32111","confirm":1},{"ts":1777122000000,"open":"2312.36","high":"2316.89","low":"2312.36","close":"2315.13","volume":"268800","vol_ccy":"26880","vol_ccy_quote":"62241922.40484","confirm":1},{"ts":1777125600000,"open":"2315.13","high":"2318","low":"2314","close":"2314.68","volume":"337011.84","vol_ccy":"33701.184","vol_ccy_quote":"78047057.6924","confirm":1},{"ts":1777129200000,"open":"2314.68","high":"2317.42","low":"2301","close":"2306.93","volume":"991551.98","vol_ccy":"99155.198","vol_ccy_quote":"228959138.27272","confirm":1},{"ts":1777132800000,"open":"2306.93","high":"2310.63","low":"2298.64","close":"2308.83","volume":"1121609.42","vol_ccy":"112160.942","vol_ccy_quote":"258659163.25332","confirm":1},{"ts":1777136400000,"open":"2308.83","high":"2313","low":"2306.38","close":"2308.42","volume":"409331.66","vol_ccy":"40933.166","vol_ccy_quote":"94532406.6875","confirm":1},{"ts":1777140000000,"open":"2308.42","high":"2313.6","low":"2307.55","close":"2310.82","volume":"270665.65","vol_ccy":"27066.565","vol_ccy_quote":"62544298.38614","confirm":1},{"ts":1777143600000,"open":"2310.83","high":"2311.53","low":"2306.25","close":"2309.19","volume":"268448.5","vol_ccy":"26844.85","vol_ccy_quote":"61977585.94709","confirm":1},{"ts":1777147200000,"open":"2309.2","high":"2312.43","low":"2308.17","close":"2312.07","volume":"183428.77","vol_ccy":"18342.877","vol_ccy_quote":"42378462.44654","confirm":1},{"ts":1777150800000,"open":"2312.07","high":"2316.8","low":"2311.85","close":"2314.97","volume":"331379.79","vol_ccy":"33137.979","vol_ccy_quote":"76705775.90706","confirm":1},{"ts":1777154400000,"open":"2314.97","high":"2319.67","low":"2314.11","close":"2317.02","volume":"322923.67","vol_ccy":"32292.367","vol_ccy_quote":"74837562.04031","confirm":1},{"ts":1777158000000,"open":"2317.02","high":"2318.89","low":"2315.47","close":"2318.42","volume":"249104.04","vol_ccy":"24910.404","vol_ccy_quote":"57730787.02391","confirm":1},{"ts":1777161600000,"open":"2318.43","high":"2318.75","low":"2310.05","close":"2314.19","volume":"359071.96","vol_ccy":"35907.196","vol_ccy_quote":"83120208.46623","confirm":1},{"ts":1777165200000,"open":"2314.19","high":"2317.17","low":"2312.33","close":"2312.97","volume":"312763.84","vol_ccy":"31276.384","vol_ccy_quote":"72389371.2567","confirm":1},{"ts":1777168800000,"open":"2312.97","high":"2317.6","low":"2312.55","close":"2314.26","volume":"245033.85","vol_ccy":"24503.385","vol_ccy_quote":"56737552.81175","confirm":1},{"ts":1777172400000,"open":"2314.26","high":"2315.63","low":"2305.63","close":"2309.23","volume":"504311.66","vol_ccy":"50431.166","vol_ccy_quote":"116477950.32894","confirm":1},{"ts":1777176000000,"open":"2309.24","high":"2318.76","low":"2308.11","close":"2316.43","volume":"533995.23","vol_ccy":"53399.523","vol_ccy_quote":"123599011.89245","confirm":1},{"ts":1777179600000,"open":"2316.4","high":"2337.75","low":"2316.28","close":"2326.7","volume":"2439617.08","vol_ccy":"243961.708","vol_ccy_quote":"567954051.77774","confirm":1},{"ts":1777183200000,"open":"2326.7","high":"2332.2","low":"2326.04","close":"2328.96","volume":"540591.01","vol_ccy":"54059.101","vol_ccy_quote":"125899613.98365","confirm":1},{"ts":1777186800000,"open":"2328.97","high":"2331.13","low":"2327.03","close":"2330.05","volume":"348406.74","vol_ccy":"34840.674","vol_ccy_quote":"81141549.14703","confirm":1},{"ts":1777190400000,"open":"2330.05","high":"2336.76","low":"2329.01","close":"2331.29","volume":"693310.34","vol_ccy":"69331.034","vol_ccy_quote":"161703240.07203","confirm":1},{"ts":1777194000000,"open":"2331.29","high":"2334.26","low":"2328.21","close":"2333.36","volume":"431389.65","vol_ccy":"43138.965","vol_ccy_quote":"100565089.21737","confirm":1},{"ts":1777197600000,"open":"2333.35","high":"2335.5","low":"2330.1","close":"2331.64","volume":"375261.99","vol_ccy":"37526.199","vol_ccy_quote":"87530652.91962","confirm":1},{"ts":1777201200000,"open":"2331.63","high":"2336.42","low":"2331.19","close":"2334.74","volume":"460169.03","vol_ccy":"46016.903","vol_ccy_quote":"107411868.48468","confirm":1},{"ts":1777204800000,"open":"2334.74","high":"2335.13","low":"2323","close":"2327.88","volume":"900301.01","vol_ccy":"90030.101","vol_ccy_quote":"209672146.6446","confirm":1},{"ts":1777208400000,"open":"2327.89","high":"2334.73","low":"2326.83","close":"2333.99","volume":"524877.17","vol_ccy":"52487.717","vol_ccy_quote":"122371220.86241","confirm":1},{"ts":1777212000000,"open":"2333.98","high":"2354","low":"2332.3","close":"2345.4","volume":"2555460.44","vol_ccy":"255546.044","vol_ccy_quote":"599494949.52515","confirm":1},{"ts":1777215600000,"open":"2345.39","high":"2348.09","low":"2343.04","close":"2347.55","volume":"662109.92","vol_ccy":"66210.992","vol_ccy_quote":"155300265.06925","confirm":1},{"ts":1777219200000,"open":"2347.56","high":"2349.18","low":"2341.68","close":"2341.89","volume":"690404.53","vol_ccy":"69040.453","vol_ccy_quote":"161936854.97512","confirm":1},{"ts":1777222800000,"open":"2341.89","high":"2350.22","low":"2339.04","close":"2348.41","volume":"545725.94","vol_ccy":"54572.594","vol_ccy_quote":"127950081.59786","confirm":1},{"ts":1777226400000,"open":"2348.4","high":"2367.89","low":"2346.54","close":"2360.58","volume":"1981030.38","vol_ccy":"198103.038","vol_ccy_quote":"467486317.16498","confirm":1},{"ts":1777230000000,"open":"2360.58","high":"2375.75","low":"2358.34","close":"2366.48","volume":"1558729.05","vol_ccy":"155872.905","vol_ccy_quote":"369164294.36849","confirm":1},{"ts":1777233600000,"open":"2366.48","high":"2371.95","low":"2361.08","close":"2361.24","volume":"605276.99","vol_ccy":"60527.699","vol_ccy_quote":"143224998.84565","confirm":1},{"ts":1777237200000,"open":"2361.25","high":"2369.87","low":"2345.01","close":"2363.09","volume":"1416870.1","vol_ccy":"141687.01","vol_ccy_quote":"334142386.99071","confirm":1},{"ts":1777240800000,"open":"2363.09","high":"2379.99","low":"2351.62","close":"2360.26","volume":"1781760.54","vol_ccy":"178176.054","vol_ccy_quote":"421531140.28959","confirm":1},{"ts":1777244400000,"open":"2360.25","high":"2378.68","low":"2355.5","close":"2368.22","volume":"1282763.89","vol_ccy":"128276.389","vol_ccy_quote":"303681585.6827","confirm":1},{"ts":1777248000000,"open":"2368.23","high":"2392","low":"2356.32","close":"2389","volume":"2179486.5","vol_ccy":"217948.65","vol_ccy_quote":"517873299.06631","confirm":1},{"ts":1777251600000,"open":"2389","high":"2404","low":"2376.25","close":"2393.62","volume":"2925961.61","vol_ccy":"292596.161","vol_ccy_quote":"699359884.02025","confirm":1},{"ts":1777255200000,"open":"2393.62","high":"2395.77","low":"2385.56","close":"2390.88","volume":"837718.5","vol_ccy":"83771.85","vol_ccy_quote":"200280509.13984","confirm":1},{"ts":1777258800000,"open":"2390.88","high":"2399.99","low":"2389.22","close":"2393.56","volume":"1018418.72","vol_ccy":"101841.872","vol_ccy_quote":"243950161.24971","confirm":1},{"ts":1777262400000,"open":"2393.57","high":"2394.92","low":"2379.59","close":"2382.05","volume":"1207315.18","vol_ccy":"120731.518","vol_ccy_quote":"288123084.57079","confirm":1},{"ts":1777266000000,"open":"2382.06","high":"2382.71","low":"2316.84","close":"2321.94","volume":"7855181.5","vol_ccy":"785518.15","vol_ccy_quote":"1838395996.90034","confirm":1},{"ts":1777269600000,"open":"2321.93","high":"2327.78","low":"2310.57","close":"2319.45","volume":"2062900.79","vol_ccy":"206290.079","vol_ccy_quote":"478557131.85273","confirm":1},{"ts":1777273200000,"open":"2319.45","high":"2322.28","low":"2313.48","close":"2314.58","volume":"912070.52","vol_ccy":"91207.052","vol_ccy_quote":"211386419.50789","confirm":1},{"ts":1777276800000,"open":"2314.57","high":"2318.58","low":"2307.47","close":"2318.57","volume":"1431885.29","vol_ccy":"143188.529","vol_ccy_quote":"331194223.9457","confirm":1},{"ts":1777280400000,"open":"2318.58","high":"2324.43","low":"2314","close":"2320.73","volume":"867193.02","vol_ccy":"86719.302","vol_ccy_quote":"201185545.32936","confirm":1},{"ts":1777284000000,"open":"2320.73","high":"2322.92","low":"2316.83","close":"2318.51","volume":"406774.24","vol_ccy":"40677.424","vol_ccy_quote":"94351623.30614","confirm":1},{"ts":1777287600000,"open":"2318.5","high":"2321.3","low":"2315.35","close":"2318.76","volume":"342253.54","vol_ccy":"34225.354","vol_ccy_quote":"79344104.18518","confirm":1},{"ts":1777291200000,"open":"2318.75","high":"2319.64","low":"2311.28","close":"2313.08","volume":"708564.28","vol_ccy":"70856.428","vol_ccy_quote":"164020755.64539","confirm":1},{"ts":1777294800000,"open":"2313.08","high":"2319.9","low":"2301.32","close":"2311.22","volume":"1988110.33","vol_ccy":"198811.033","vol_ccy_quote":"459141479.20185","confirm":1},{"ts":1777298400000,"open":"2311.22","high":"2329","low":"2307.45","close":"2313.94","volume":"2399562.73","vol_ccy":"239956.273","vol_ccy_quote":"556442158.80012","confirm":1},{"ts":1777302000000,"open":"2313.94","high":"2314.14","low":"2263.25","close":"2273.75","volume":"7338580.19","vol_ccy":"733858.019","vol_ccy_quote":"1676478673.3731","confirm":1},{"ts":1777305600000,"open":"2273.75","high":"2279.42","low":"2268.88","close":"2276.56","volume":"1296959.08","vol_ccy":"129695.908","vol_ccy_quote":"295038933.95469","confirm":1},{"ts":1777309200000,"open":"2276.57","high":"2291.28","low":"2276.56","close":"2285.53","volume":"1251139.3","vol_ccy":"125113.93","vol_ccy_quote":"285903568.49293","confirm":1},{"ts":1777312800000,"open":"2285.52","high":"2290.63","low":"2283.15","close":"2287.24","volume":"448890.25","vol_ccy":"44889.025","vol_ccy_quote":"102647355.40418","confirm":1},{"ts":1777316400000,"open":"2287.23","high":"2289.94","low":"2273.03","close":"2287.86","volume":"839499.08","vol_ccy":"83949.908","vol_ccy_quote":"191569387.85761","confirm":1},{"ts":1777320000000,"open":"2287.86","high":"2295.6","low":"2287.79","close":"2290.23","volume":"536094.55","vol_ccy":"53609.455","vol_ccy_quote":"122842576.23187","confirm":1},{"ts":1777323600000,"open":"2290.23","high":"2291","low":"2285.6","close":"2286.09","volume":"232575.38","vol_ccy":"23257.538","vol_ccy_quote":"53216762.71872","confirm":1},{"ts":1777327200000,"open":"2286.09","high":"2294.94","low":"2283.23","close":"2293.08","volume":"438047.76","vol_ccy":"43804.776","vol_ccy_quote":"100311699.9831","confirm":1},{"ts":1777330800000,"open":"2293.08","high":"2307.57","low":"2289.73","close":"2302.7","volume":"1157710.92","vol_ccy":"115771.092","vol_ccy_quote":"266133514.51012","confirm":1},{"ts":1777334400000,"open":"2302.7","high":"2309.99","low":"2298.01","close":"2305.41","volume":"839191.5","vol_ccy":"83919.15","vol_ccy_quote":"193309134.1878","confirm":1},{"ts":1777338000000,"open":"2305.4","high":"2307.6","low":"2296.2","close":"2297.47","volume":"686879.67","vol_ccy":"68687.967","vol_ccy_quote":"158092725.40695","confirm":1},{"ts":1777341600000,"open":"2297.47","high":"2299.7","low":"2278.63","close":"2287.6","volume":"1510821.84","vol_ccy":"151082.184","vol_ccy_quote":"345679268.10221","confirm":1},{"ts":1777345200000,"open":"2287.59","high":"2289.75","low":"2280.94","close":"2289.64","volume":"595288.24","vol_ccy":"59528.824","vol_ccy_quote":"136012366.18916","confirm":1},{"ts":1777348800000,"open":"2289.64","high":"2293.46","low":"2281.8","close":"2287.37","volume":"788363.4","vol_ccy":"78836.34","vol_ccy_quote":"180321844.05925","confirm":1},{"ts":1777352400000,"open":"2287.37","high":"2296.24","low":"2285.2","close":"2286.75","volume":"711900.68","vol_ccy":"71190.068","vol_ccy_quote":"163042148.30892","confirm":1},{"ts":1777356000000,"open":"2286.76","high":"2289.75","low":"2267.25","close":"2276.4","volume":"1710302.83","vol_ccy":"171030.283","vol_ccy_quote":"389483787.74511","confirm":1},{"ts":1777359600000,"open":"2276.4","high":"2288","low":"2268.88","close":"2286.6","volume":"1361539.77","vol_ccy":"136153.977","vol_ccy_quote":"310245225.94562","confirm":1},{"ts":1777363200000,"open":"2286.61","high":"2290.98","low":"2282.31","close":"2286.11","volume":"775357.53","vol_ccy":"77535.753","vol_ccy_quote":"177251830.35904","confirm":1},{"ts":1777366800000,"open":"2286.1","high":"2287.51","low":"2275.35","close":"2281.4","volume":"600912.23","vol_ccy":"60091.223","vol_ccy_quote":"137110084.7474","confirm":1},{"ts":1777370400000,"open":"2281.4","high":"2286.35","low":"2279.61","close":"2283.23","volume":"483188.15","vol_ccy":"48318.815","vol_ccy_quote":"110317511.50011","confirm":1},{"ts":1777374000000,"open":"2283.24","high":"2284.23","low":"2269","close":"2274.58","volume":"1324319.58","vol_ccy":"132431.958","vol_ccy_quote":"301157823.12737","confirm":1},{"ts":1777377600000,"open":"2274.58","high":"2280.25","low":"2270.45","close":"2277.28","volume":"1006546.32","vol_ccy":"100654.632","vol_ccy_quote":"229063952.32974","confirm":1},{"ts":1777381200000,"open":"2277.27","high":"2285.7","low":"2256.3","close":"2275.07","volume":"4041785.29","vol_ccy":"404178.529","vol_ccy_quote":"917542931.8136","confirm":1},{"ts":1777384800000,"open":"2275.08","high":"2275.68","low":"2258.65","close":"2272.25","volume":"1871872.25","vol_ccy":"187187.225","vol_ccy_quote":"424359703.16708","confirm":1},{"ts":1777388400000,"open":"2272.24","high":"2279.68","low":"2268","close":"2278.27","volume":"1252840.49","vol_ccy":"125284.049","vol_ccy_quote":"284937824.95437","confirm":1},{"ts":1777392000000,"open":"2278.27","high":"2287.42","low":"2273","close":"2284.76","volume":"1209860.09","vol_ccy":"120986.009","vol_ccy_quote":"275913684.7749","confirm":1},{"ts":1777395600000,"open":"2284.76","high":"2292.2","low":"2277.53","close":"2289.17","volume":"1082384.29","vol_ccy":"108238.429","vol_ccy_quote":"247448789.37247","confirm":1},{"ts":1777399200000,"open":"2289.17","high":"2297.66","low":"2286.33","close":"2295.84","volume":"1524048.5","vol_ccy":"152404.85","vol_ccy_quote":"349217083.24529","confirm":1},{"ts":1777402800000,"open":"2295.85","high":"2304.85","low":"2289.01","close":"2300.87","volume":"1166381.74","vol_ccy":"116638.174","vol_ccy_quote":"268055905.13215","confirm":1},{"ts":1777406400000,"open":"2300.87","high":"2304.8","low":"2294.34","close":"2294.34","volume":"578690.79","vol_ccy":"57869.079","vol_ccy_quote":"133016133.11263","confirm":1},{"ts":1777410000000,"open":"2294.34","high":"2296.33","low":"2283.5","close":"2289.31","volume":"652853.26","vol_ccy":"65285.326","vol_ccy_quote":"149462448.67248","confirm":1},{"ts":1777413600000,"open":"2289.3","high":"2293.62","low":"2284.03","close":"2285.28","volume":"380677.66","vol_ccy":"38067.766","vol_ccy_quote":"87102829.20653","confirm":1},{"ts":1777417200000,"open":"2285.28","high":"2289.41","low":"2282.15","close":"2288.27","volume":"355407.17","vol_ccy":"35540.717","vol_ccy_quote":"81236058.05996","confirm":1},{"ts":1777420800000,"open":"2288.26","high":"2293.96","low":"2284.32","close":"2291.5","volume":"508309.49","vol_ccy":"50830.949","vol_ccy_quote":"116342117.90598","confirm":1},{"ts":1777424400000,"open":"2291.5","high":"2296.37","low":"2278.01","close":"2291.56","volume":"1580121.62","vol_ccy":"158012.162","vol_ccy_quote":"361162015.2382","confirm":1},{"ts":1777428000000,"open":"2291.57","high":"2294.8","low":"2283.55","close":"2287.99","volume":"644837.44","vol_ccy":"64483.744","vol_ccy_quote":"147605615.41046","confirm":1},{"ts":1777431600000,"open":"2288","high":"2316.65","low":"2287","close":"2310.76","volume":"2848737.28","vol_ccy":"284873.728","vol_ccy_quote":"656591865.74669","confirm":1},{"ts":1777435200000,"open":"2310.76","high":"2341.88","low":"2308.39","close":"2326.01","volume":"3845740.72","vol_ccy":"384574.072","vol_ccy_quote":"895132094.44085","confirm":1},{"ts":1777438800000,"open":"2326","high":"2331.65","low":"2321.11","close":"2327.99","volume":"1303854.08","vol_ccy":"130385.408","vol_ccy_quote":"303295158.21295","confirm":1},{"ts":1777442400000,"open":"2327.99","high":"2336","low":"2319","close":"2323.68","volume":"1490732.51","vol_ccy":"149073.251","vol_ccy_quote":"346945266.28276","confirm":1},{"ts":1777446000000,"open":"2323.69","high":"2329.8","low":"2320.79","close":"2322.79","volume":"811146.42","vol_ccy":"81114.642","vol_ccy_quote":"188533694.29929","confirm":1},{"ts":1777449600000,"open":"2322.79","high":"2328","low":"2320.07","close":"2324.42","volume":"685693.4","vol_ccy":"68569.34","vol_ccy_quote":"159326053.2566","confirm":1},{"ts":1777453200000,"open":"2324.41","high":"2346.27","low":"2322","close":"2338.51","volume":"2170987.17","vol_ccy":"217098.717","vol_ccy_quote":"507185340.55035","confirm":1},{"ts":1777456800000,"open":"2338.51","high":"2346","low":"2328.23","close":"2332.18","volume":"1973119.22","vol_ccy":"197311.922","vol_ccy_quote":"461205989.00086","confirm":1},{"ts":1777460400000,"open":"2332.17","high":"2334.86","low":"2327.22","close":"2330.46","volume":"828836.29","vol_ccy":"82883.629","vol_ccy_quote":"193190202.3065","confirm":1},{"ts":1777464000000,"open":"2330.46","high":"2330.8","low":"2306.4","close":"2315.24","volume":"2973580.52","vol_ccy":"297358.052","vol_ccy_quote":"688725285.14365","confirm":1},{"ts":1777467600000,"open":"2315.23","high":"2317.45","low":"2288.55","close":"2302.01","volume":"3287165.36","vol_ccy":"328716.536","vol_ccy_quote":"756297426.79621","confirm":1},{"ts":1777471200000,"open":"2302","high":"2307.78","low":"2292.53","close":"2298.4","volume":"1451630.15","vol_ccy":"145163.015","vol_ccy_quote":"333834136.00066","confirm":1},{"ts":1777474800000,"open":"2298.41","high":"2300.42","low":"2261.45","close":"2271.58","volume":"4390483.39","vol_ccy":"439048.339","vol_ccy_quote":"1000573164.57739","confirm":1},{"ts":1777478400000,"open":"2271.58","high":"2278.58","low":"2261.54","close":"2266.59","volume":"2000722.89","vol_ccy":"200072.289","vol_ccy_quote":"454290440.22948","confirm":1},{"ts":1777482000000,"open":"2266.6","high":"2282.97","low":"2265.12","close":"2282.8","volume":"1349584.71","vol_ccy":"134958.471","vol_ccy_quote":"306723787.49721","confirm":1},{"ts":1777485600000,"open":"2282.8","high":"2285.8","low":"2218.82","close":"2237.82","volume":"8823364.69","vol_ccy":"882336.469","vol_ccy_quote":"1975324210.05858","confirm":1},{"ts":1777489200000,"open":"2237.83","high":"2241.39","low":"2223.48","close":"2232.33","volume":"1354568.74","vol_ccy":"135456.874","vol_ccy_quote":"302261136.06316","confirm":1},{"ts":1777492800000,"open":"2232.34","high":"2247.6","low":"2229.33","close":"2239.25","volume":"1209267.87","vol_ccy":"120926.787","vol_ccy_quote":"270775910.48362","confirm":1},{"ts":1777496400000,"open":"2239.25","high":"2265","low":"2237.25","close":"2251.85","volume":"1127765.49","vol_ccy":"112776.549","vol_ccy_quote":"253905471.48444","confirm":1},{"ts":1777500000000,"open":"2251.86","high":"2258","low":"2248.68","close":"2256.52","volume":"589444.17","vol_ccy":"58944.417","vol_ccy_quote":"132856098.77903","confirm":1},{"ts":1777503600000,"open":"2256.52","high":"2259.75","low":"2249.01","close":"2251.92","volume":"635470.24","vol_ccy":"63547.024","vol_ccy_quote":"143229372.48496","confirm":1},{"ts":1777507200000,"open":"2251.92","high":"2275","low":"2248.01","close":"2271.24","volume":"1614265.73","vol_ccy":"161426.573","vol_ccy_quote":"365334385.21853","confirm":1},{"ts":1777510800000,"open":"2271.24","high":"2278.51","low":"2265.77","close":"2268.25","volume":"1243665.86","vol_ccy":"124366.586","vol_ccy_quote":"282562058.90856","confirm":1},{"ts":1777514400000,"open":"2268.26","high":"2272.5","low":"2234.59","close":"2243.89","volume":"2302437.05","vol_ccy":"230243.705","vol_ccy_quote":"517817788.93069","confirm":1},{"ts":1777518000000,"open":"2243.88","high":"2256","low":"2242.72","close":"2252.07","volume":"844112.76","vol_ccy":"84411.276","vol_ccy_quote":"189863935.43562","confirm":1},{"ts":1777521600000,"open":"2252.06","high":"2253.22","low":"2235.6","close":"2238.23","volume":"1108225.27","vol_ccy":"110822.527","vol_ccy_quote":"248525913.01525","confirm":1},{"ts":1777525200000,"open":"2238.24","high":"2247.78","low":"2230.38","close":"2241.72","volume":"1082922.25","vol_ccy":"108292.225","vol_ccy_quote":"242608915.74359","confirm":1},{"ts":1777528800000,"open":"2241.72","high":"2251.8","low":"2240.7","close":"2246.9","volume":"705745.82","vol_ccy":"70574.582","vol_ccy_quote":"158520870.2818","confirm":1},{"ts":1777532400000,"open":"2246.89","high":"2261.31","low":"2242.42","close":"2259","volume":"1221941.89","vol_ccy":"122194.189","vol_ccy_quote":"275406008.57991","confirm":1},{"ts":1777536000000,"open":"2259","high":"2261","low":"2253.65","close":"2255.07","volume":"828316","vol_ccy":"82831.6","vol_ccy_quote":"186973400.8483","confirm":1},{"ts":1777539600000,"open":"2255.07","high":"2270","low":"2254.51","close":"2260.5","volume":"1220002.55","vol_ccy":"122000.255","vol_ccy_quote":"276134330.93609","confirm":1},{"ts":1777543200000,"open":"2260.5","high":"2264.5","low":"2255.32","close":"2260.31","volume":"714900.91","vol_ccy":"71490.091","vol_ccy_quote":"161525882.32427","confirm":1},{"ts":1777546800000,"open":"2260.32","high":"2273.83","low":"2251","close":"2257.33","volume":"1806158.62","vol_ccy":"180615.862","vol_ccy_quote":"408421734.32178","confirm":1},{"ts":1777550400000,"open":"2257.32","high":"2270","low":"2256.7","close":"2264.31","volume":"948961.53","vol_ccy":"94896.153","vol_ccy_quote":"214874279.29761","confirm":1},{"ts":1777554000000,"open":"2264.31","high":"2271.47","low":"2253.35","close":"2262.8","volume":"1740850.07","vol_ccy":"174085.007","vol_ccy_quote":"394058644.8009","confirm":1},{"ts":1777557600000,"open":"2262.8","high":"2269.8","low":"2245.29","close":"2261.08","volume":"2496346.89","vol_ccy":"249634.689","vol_ccy_quote":"563447588.90339","confirm":1},{"ts":1777561200000,"open":"2261.09","high":"2275","low":"2256.19","close":"2264.47","volume":"1323823.95","vol_ccy":"132382.395","vol_ccy_quote":"299910129.93672","confirm":1},{"ts":1777564800000,"open":"2264.46","high":"2266","low":"2254.15","close":"2255.87","volume":"712711.82","vol_ccy":"71271.182","vol_ccy_quote":"161074184.19586","confirm":1},{"ts":1777568400000,"open":"2255.87","high":"2259.74","low":"2250.01","close":"2257.21","volume":"897442.08","vol_ccy":"89744.208","vol_ccy_quote":"202390531.30438","confirm":1},{"ts":1777572000000,"open":"2257.21","high":"2264.36","low":"2253.3","close":"2258.51","volume":"628755.74","vol_ccy":"62875.574","vol_ccy_quote":"141991700.53692","confirm":1},{"ts":1777575600000,"open":"2258.5","high":"2265.92","low":"2256.63","close":"2260.64","volume":"374876.8","vol_ccy":"37487.68","vol_ccy_quote":"84806250.53532","confirm":1},{"ts":1777579200000,"open":"2260.64","high":"2266.28","low":"2259.28","close":"2263.02","volume":"230454.49","vol_ccy":"23045.449","vol_ccy_quote":"52145472.05776","confirm":1},{"ts":1777582800000,"open":"2263.02","high":"2263.53","low":"2252.45","close":"2255.16","volume":"309378.26","vol_ccy":"30937.826","vol_ccy_quote":"69840774.89037","confirm":1},{"ts":1777586400000,"open":"2255.15","high":"2260.3","low":"2251.2","close":"2253.35","volume":"308080.11","vol_ccy":"30808.011","vol_ccy_quote":"69489415.2472","confirm":1},{"ts":1777590000000,"open":"2253.35","high":"2258.05","low":"2252.76","close":"2256.74","volume":"307201.03","vol_ccy":"30720.103","vol_ccy_quote":"69298517.80366","confirm":1},{"ts":1777593600000,"open":"2256.75","high":"2265","low":"2256.26","close":"2258.92","volume":"509627.7","vol_ccy":"50962.77","vol_ccy_quote":"115239154.49664","confirm":1},{"ts":1777597200000,"open":"2258.92","high":"2269.47","low":"2258.63","close":"2266.26","volume":"699020.43","vol_ccy":"69902.043","vol_ccy_quote":"158324400.04674","confirm":1},{"ts":1777600800000,"open":"2266.27","high":"2269.12","low":"2263.63","close":"2265.82","volume":"391345.07","vol_ccy":"39134.507","vol_ccy_quote":"88655241.72316","confirm":1},{"ts":1777604400000,"open":"2265.82","high":"2294.71","low":"2264.79","close":"2281.89","volume":"2772734.23","vol_ccy":"277273.423","vol_ccy_quote":"633140147.65135","confirm":1},{"ts":1777608000000,"open":"2281.88","high":"2285","low":"2276.28","close":"2279.13","volume":"939007.96","vol_ccy":"93900.796","vol_ccy_quote":"214145205.62847","confirm":1},{"ts":1777611600000,"open":"2279.13","high":"2285.61","low":"2277.42","close":"2282.38","volume":"511422.48","vol_ccy":"51142.248","vol_ccy_quote":"116737582.11755","confirm":1},{"ts":1777615200000,"open":"2282.39","high":"2285.51","low":"2270.94","close":"2276.01","volume":"932481.46","vol_ccy":"93248.146","vol_ccy_quote":"212441743.78935","confirm":1},{"ts":1777618800000,"open":"2276.01","high":"2279.96","low":"2272","close":"2278.39","volume":"585199.1","vol_ccy":"58519.91","vol_ccy_quote":"133181165.76262","confirm":1},{"ts":1777622400000,"open":"2278.4","high":"2287.9","low":"2276.04","close":"2285.4","volume":"853204.08","vol_ccy":"85320.408","vol_ccy_quote":"194877506.33148","confirm":1},{"ts":1777626000000,"open":"2285.41","high":"2285.73","low":"2278.28","close":"2280.59","volume":"442556.67","vol_ccy":"44255.667","vol_ccy_quote":"100985662.10824","confirm":1},{"ts":1777629600000,"open":"2280.59","high":"2284.8","low":"2275.65","close":"2281.34","volume":"577536.89","vol_ccy":"57753.689","vol_ccy_quote":"131678381.83337","confirm":1},{"ts":1777633200000,"open":"2281.34","high":"2292.19","low":"2280.51","close":"2285.16","volume":"866063.59","vol_ccy":"86606.359","vol_ccy_quote":"197934873.59922","confirm":1},{"ts":1777636800000,"open":"2285.16","high":"2312.27","low":"2282.52","close":"2300.02","volume":"4075971.29","vol_ccy":"407597.129","vol_ccy_quote":"937629844.53525","confirm":1},{"ts":1777640400000,"open":"2300.01","high":"2324.2","low":"2300.01","close":"2316.99","volume":"3229021.71","vol_ccy":"322902.171","vol_ccy_quote":"746582465.44788","confirm":1},{"ts":1777644000000,"open":"2316.98","high":"2325","low":"2300.2","close":"2306.77","volume":"2669520.84","vol_ccy":"266952.084","vol_ccy_quote":"617122604.76543","confirm":1},{"ts":1777647600000,"open":"2306.77","high":"2316","low":"2296.63","close":"2306.88","volume":"1766398.21","vol_ccy":"176639.821","vol_ccy_quote":"407363770.00999","confirm":1},{"ts":1777651200000,"open":"2306.87","high":"2313.34","low":"2297.27","close":"2300.79","volume":"1481028.2","vol_ccy":"148102.82","vol_ccy_quote":"341200305.3537","confirm":1},{"ts":1777654800000,"open":"2300.78","high":"2312.93","low":"2297.69","close":"2310.86","volume":"1143290.16","vol_ccy":"114329.016","vol_ccy_quote":"263707936.44217","confirm":1},{"ts":1777658400000,"open":"2310.87","high":"2311.67","low":"2302.6","close":"2303.6","volume":"937310.17","vol_ccy":"93731.017","vol_ccy_quote":"216266077.87702","confirm":1},{"ts":1777662000000,"open":"2303.61","high":"2307.14","low":"2301.4","close":"2304.01","volume":"479136.84","vol_ccy":"47913.684","vol_ccy_quote":"110427694.83054","confirm":1},{"ts":1777665600000,"open":"2304.01","high":"2305.3","low":"2277.41","close":"2283.81","volume":"2113045.06","vol_ccy":"211304.506","vol_ccy_quote":"483791321.55637","confirm":1},{"ts":1777669200000,"open":"2283.8","high":"2294.29","low":"2282.26","close":"2291.35","volume":"747907.13","vol_ccy":"74790.713","vol_ccy_quote":"171117613.03281","confirm":1},{"ts":1777672800000,"open":"2291.35","high":"2298.35","low":"2289.19","close":"2292.06","volume":"475634.85","vol_ccy":"47563.485","vol_ccy_quote":"109119782.5571","confirm":1},{"ts":1777676400000,"open":"2292.07","high":"2295.21","low":"2287.5","close":"2294.37","volume":"351810.72","vol_ccy":"35181.072","vol_ccy_quote":"80606244.99326","confirm":1},{"ts":1777680000000,"open":"2294.37","high":"2298.38","low":"2291.12","close":"2296.43","volume":"352581.1","vol_ccy":"35258.11","vol_ccy_quote":"80914079.73411","confirm":1},{"ts":1777683600000,"open":"2296.44","high":"2299.78","low":"2294.41","close":"2297.63","volume":"347044.79","vol_ccy":"34704.479","vol_ccy_quote":"79711385.35259","confirm":1},{"ts":1777687200000,"open":"2297.64","high":"2307.88","low":"2294.24","close":"2302.37","volume":"691322.42","vol_ccy":"69132.242","vol_ccy_quote":"159069821.44139","confirm":1},{"ts":1777690800000,"open":"2302.37","high":"2307.44","low":"2299.88","close":"2303.25","volume":"505536.75","vol_ccy":"50553.675","vol_ccy_quote":"116444429.80573","confirm":1},{"ts":1777694400000,"open":"2303.26","high":"2304.08","low":"2298.1","close":"2300.27","volume":"376581.65","vol_ccy":"37658.165","vol_ccy_quote":"86643864.836","confirm":1},{"ts":1777698000000,"open":"2300.27","high":"2300.64","low":"2295.26","close":"2298.29","volume":"381005.08","vol_ccy":"38100.508","vol_ccy_quote":"87567137.23728","confirm":1},{"ts":1777701600000,"open":"2298.28","high":"2305.38","low":"2296.04","close":"2304.06","volume":"412357.41","vol_ccy":"41235.741","vol_ccy_quote":"94866522.19834","confirm":1},{"ts":1777705200000,"open":"2304.06","high":"2305.12","low":"2299.62","close":"2299.91","volume":"303487.85","vol_ccy":"30348.785","vol_ccy_quote":"69876506.17341","confirm":1},{"ts":1777708800000,"open":"2299.92","high":"2303.52","low":"2297.64","close":"2302.03","volume":"271153.94","vol_ccy":"27115.394","vol_ccy_quote":"62391918.51627","confirm":1},{"ts":1777712400000,"open":"2302.03","high":"2306.74","low":"2302.03","close":"2304","volume":"287995.22","vol_ccy":"28799.522","vol_ccy_quote":"66364958.68288","confirm":1},{"ts":1777716000000,"open":"2304","high":"2304.8","low":"2300.64","close":"2302.11","volume":"253180.51","vol_ccy":"25318.051","vol_ccy_quote":"58298708.27978","confirm":1},{"ts":1777719600000,"open":"2302.11","high":"2304","low":"2298.9","close":"2301.14","volume":"289554.18","vol_ccy":"28955.418","vol_ccy_quote":"66627589.88056","confirm":1},{"ts":1777723200000,"open":"2301.13","high":"2304.54","low":"2300.01","close":"2302.45","volume":"241543.53","vol_ccy":"24154.353","vol_ccy_quote":"55617862.79793","confirm":1},{"ts":1777726800000,"open":"2302.45","high":"2311.99","low":"2302.44","close":"2307","volume":"702224.14","vol_ccy":"70222.414","vol_ccy_quote":"162055106.66937","confirm":1},{"ts":1777730400000,"open":"2307","high":"2307.58","low":"2304.03","close":"2305.25","volume":"296847.61","vol_ccy":"29684.761","vol_ccy_quote":"68439918.29998","confirm":1},{"ts":1777734000000,"open":"2305.24","high":"2308.6","low":"2303.87","close":"2307.64","volume":"274355.39","vol_ccy":"27435.539","vol_ccy_quote":"63271271.31893","confirm":1},{"ts":1777737600000,"open":"2307.64","high":"2312.88","low":"2306.42","close":"2307.99","volume":"491622.66","vol_ccy":"49162.266","vol_ccy_quote":"113525765.0337","confirm":1},{"ts":1777741200000,"open":"2308","high":"2309.15","low":"2304.2","close":"2304.95","volume":"284882.16","vol_ccy":"28488.216","vol_ccy_quote":"65708434.69899","confirm":1},{"ts":1777744800000,"open":"2304.95","high":"2310.6","low":"2302.08","close":"2308.68","volume":"325459.13","vol_ccy":"32545.913","vol_ccy_quote":"75089342.12408","confirm":1},{"ts":1777748400000,"open":"2308.68","high":"2311.77","low":"2307.82","close":"2310.34","volume":"172412.99","vol_ccy":"17241.299","vol_ccy_quote":"39831679.5786","confirm":1},{"ts":1777752000000,"open":"2310.34","high":"2310.83","low":"2308.2","close":"2310.4","volume":"153171.51","vol_ccy":"15317.151","vol_ccy_quote":"35377651.88929","confirm":1},{"ts":1777755600000,"open":"2310.4","high":"2343.56","low":"2309.93","close":"2324.61","volume":"1845416.1","vol_ccy":"184541.61","vol_ccy_quote":"429473917.50243","confirm":1},{"ts":1777759200000,"open":"2324.61","high":"2327.4","low":"2317","close":"2326.01","volume":"787117.88","vol_ccy":"78711.788","vol_ccy_quote":"182829835.48626","confirm":1},{"ts":1777762800000,"open":"2326","high":"2326.01","low":"2312.04","close":"2316.25","volume":"622266.83","vol_ccy":"62226.683","vol_ccy_quote":"144342521.3608","confirm":1},{"ts":1777766400000,"open":"2316.24","high":"2316.93","low":"2307.51","close":"2313.04","volume":"755232.89","vol_ccy":"75523.289","vol_ccy_quote":"174651158.35424","confirm":1},{"ts":1777770000000,"open":"2313.05","high":"2313.5","low":"2302","close":"2302.79","volume":"882226.83","vol_ccy":"88222.683","vol_ccy_quote":"203387932.99494","confirm":1},{"ts":1777773600000,"open":"2302.8","high":"2305.81","low":"2297.24","close":"2302.32","volume":"820278.72","vol_ccy":"82027.872","vol_ccy_quote":"188748929.9228","confirm":1},{"ts":1777777200000,"open":"2302.32","high":"2303.02","low":"2298.53","close":"2301","volume":"396275.65","vol_ccy":"39627.565","vol_ccy_quote":"91170163.97216","confirm":1},{"ts":1777780800000,"open":"2301","high":"2303.71","low":"2296.36","close":"2300.4","volume":"482061.7","vol_ccy":"48206.17","vol_ccy_quote":"110877655.71252","confirm":1},{"ts":1777784400000,"open":"2300.39","high":"2304.03","low":"2300.29","close":"2303.14","volume":"215392.67","vol_ccy":"21539.267","vol_ccy_quote":"49586815.23565","confirm":1},{"ts":1777788000000,"open":"2303.14","high":"2305.65","low":"2298.5","close":"2303.27","volume":"330627.78","vol_ccy":"33062.778","vol_ccy_quote":"76105368.08886","confirm":1},{"ts":1777791600000,"open":"2303.27","high":"2313.55","low":"2303.27","close":"2308.47","volume":"850552.27","vol_ccy":"85055.227","vol_ccy_quote":"196410856.09317","confirm":1},{"ts":1777795200000,"open":"2308.46","high":"2311.88","low":"2306.26","close":"2307.19","volume":"233717.25","vol_ccy":"23371.725","vol_ccy_quote":"53961316.90322","confirm":1},{"ts":1777798800000,"open":"2307.2","high":"2321.69","low":"2306.5","close":"2315.4","volume":"915028.69","vol_ccy":"91502.869","vol_ccy_quote":"211762486.24786","confirm":1},{"ts":1777802400000,"open":"2315.39","high":"2315.7","low":"2310.24","close":"2310.54","volume":"343325.98","vol_ccy":"34332.598","vol_ccy_quote":"79387340.93645","confirm":1},{"ts":1777806000000,"open":"2310.53","high":"2327","low":"2309.16","close":"2318.65","volume":"1070805.14","vol_ccy":"107080.514","vol_ccy_quote":"248352239.38989","confirm":1},{"ts":1777809600000,"open":"2318.65","high":"2332.17","low":"2318.65","close":"2324.33","volume":"1015606.37","vol_ccy":"101560.637","vol_ccy_quote":"236208240.01169","confirm":1},{"ts":1777813200000,"open":"2324.32","high":"2327.5","low":"2319.13","close":"2321","volume":"576514.75","vol_ccy":"57651.475","vol_ccy_quote":"133941714.54523","confirm":1},{"ts":1777816800000,"open":"2321","high":"2328.72","low":"2320.3","close":"2327.12","volume":"483427.07","vol_ccy":"48342.707","vol_ccy_quote":"112366720.82124","confirm":1},{"ts":1777820400000,"open":"2327.11","high":"2332.96","low":"2323.28","close":"2327.5","volume":"903516.65","vol_ccy":"90351.665","vol_ccy_quote":"210280820.0633","confirm":1},{"ts":1777824000000,"open":"2327.49","high":"2334.99","low":"2320.67","close":"2327.36","volume":"809459.95","vol_ccy":"80945.995","vol_ccy_quote":"188400673.78493","confirm":1},{"ts":1777827600000,"open":"2327.36","high":"2334.71","low":"2323","close":"2330.75","volume":"541462.45","vol_ccy":"54146.245","vol_ccy_quote":"126177162.47922","confirm":1},{"ts":1777831200000,"open":"2330.75","high":"2332.58","low":"2326.91","close":"2329.9","volume":"219130.03","vol_ccy":"21913.003","vol_ccy_quote":"51056524.31519","confirm":1},{"ts":1777834800000,"open":"2329.91","high":"2337.74","low":"2327.28","close":"2334.31","volume":"419191.14","vol_ccy":"41919.114","vol_ccy_quote":"97790613.25045","confirm":1},{"ts":1777838400000,"open":"2334.31","high":"2343.7","low":"2327.1","close":"2328.6","volume":"1026264.33","vol_ccy":"102626.433","vol_ccy_quote":"239768128.13284","confirm":1},{"ts":1777842000000,"open":"2328.6","high":"2334.23","low":"2313.02","close":"2322.95","volume":"1051542.78","vol_ccy":"105154.278","vol_ccy_quote":"244309528.48237","confirm":1},{"ts":1777845600000,"open":"2322.96","high":"2356.01","low":"2322.96","close":"2342.95","volume":"2392255.05","vol_ccy":"239225.505","vol_ccy_quote":"560575695.9856","confirm":1},{"ts":1777849200000,"open":"2342.95","high":"2346.69","low":"2318.53","close":"2321.95","volume":"1354420.42","vol_ccy":"135442.042","vol_ccy_quote":"315500081.93491","confirm":1},{"ts":1777852800000,"open":"2321.95","high":"2321.95","low":"2308.01","close":"2317.98","volume":"1666561.09","vol_ccy":"166656.109","vol_ccy_quote":"385700786.9456","confirm":1},{"ts":1777856400000,"open":"2317.98","high":"2353.66","low":"2311.67","close":"2349.98","volume":"2749511.39","vol_ccy":"274951.139","vol_ccy_quote":"641587737.75057","confirm":1},{"ts":1777860000000,"open":"2349.98","high":"2388","low":"2344.1","close":"2374.2","volume":"5868211.81","vol_ccy":"586821.181","vol_ccy_quote":"1388720277.3077","confirm":1},{"ts":1777863600000,"open":"2374.2","high":"2392","low":"2370.78","close":"2384.21","volume":"2149466.46","vol_ccy":"214946.646","vol_ccy_quote":"511764107.20396","confirm":1},{"ts":1777867200000,"open":"2384.21","high":"2399.87","low":"2383.27","close":"2389.23","volume":"1843994.5","vol_ccy":"184399.45","vol_ccy_quote":"440871284.7305","confirm":1},{"ts":1777870800000,"open":"2389.24","high":"2390.26","low":"2374.29","close":"2375.5","volume":"1374084.77","vol_ccy":"137408.477","vol_ccy_quote":"327084628.15045","confirm":1},{"ts":1777874400000,"open":"2375.5","high":"2378.27","low":"2353","close":"2367.59","volume":"2077768.43","vol_ccy":"207776.843","vol_ccy_quote":"491432384.14699","confirm":1},{"ts":1777878000000,"open":"2367.58","high":"2372.86","low":"2361.51","close":"2362","volume":"728275.8","vol_ccy":"72827.58","vol_ccy_quote":"172391011.28712","confirm":1},{"ts":1777881600000,"open":"2362.01","high":"2364.41","low":"2357","close":"2359.34","volume":"837535.4","vol_ccy":"83753.54","vol_ccy_quote":"197679252.22971","confirm":1},{"ts":1777885200000,"open":"2359.34","high":"2370.16","low":"2357.1","close":"2367.56","volume":"831196.85","vol_ccy":"83119.685","vol_ccy_quote":"196550996.86815","confirm":1},{"ts":1777888800000,"open":"2367.55","high":"2368.99","low":"2313","close":"2337.02","volume":"6994927.52","vol_ccy":"699492.752","vol_ccy_quote":"1631846988.48131","confirm":1},{"ts":1777892400000,"open":"2337.01","high":"2342.38","low":"2331.35","close":"2336.16","volume":"933926.11","vol_ccy":"93392.611","vol_ccy_quote":"218243713.03959","confirm":1},{"ts":1777896000000,"open":"2336.15","high":"2342.58","low":"2331.25","close":"2333.86","volume":"721754.34","vol_ccy":"72175.434","vol_ccy_quote":"168684167.06402","confirm":1},{"ts":1777899600000,"open":"2333.85","high":"2343.83","low":"2324.25","close":"2335.35","volume":"1592684.12","vol_ccy":"159268.412","vol_ccy_quote":"371795908.50476","confirm":1},{"ts":1777903200000,"open":"2335.34","high":"2382.06","low":"2326.18","close":"2370.37","volume":"4870506.17","vol_ccy":"487050.617","vol_ccy_quote":"1148229648.71076","confirm":1},{"ts":1777906800000,"open":"2370.37","high":"2373.33","low":"2334.76","close":"2348.99","volume":"4606153.76","vol_ccy":"460615.376","vol_ccy_quote":"1083273690.70661","confirm":1},{"ts":1777910400000,"open":"2349","high":"2364.81","low":"2335.39","close":"2354.18","volume":"2572994.43","vol_ccy":"257299.443","vol_ccy_quote":"605265119.58508","confirm":1},{"ts":1777914000000,"open":"2354.18","high":"2379.6","low":"2352.83","close":"2369.39","volume":"1751872.66","vol_ccy":"175187.266","vol_ccy_quote":"414606511.62998","confirm":1},{"ts":1777917600000,"open":"2369.4","high":"2374.36","low":"2355.27","close":"2360.52","volume":"1056138.95","vol_ccy":"105613.895","vol_ccy_quote":"249733811.2975","confirm":1},{"ts":1777921200000,"open":"2360.52","high":"2363.48","low":"2352.51","close":"2355.35","volume":"752727.93","vol_ccy":"75272.793","vol_ccy_quote":"177415304.39256","confirm":1},{"ts":1777924800000,"open":"2355.36","high":"2358.52","low":"2346.13","close":"2349.01","volume":"496543.39","vol_ccy":"49654.339","vol_ccy_quote":"116749862.79254","confirm":1},{"ts":1777928400000,"open":"2349","high":"2363.66","low":"2348.1","close":"2359.58","volume":"414298.62","vol_ccy":"41429.862","vol_ccy_quote":"97690355.10696","confirm":1},{"ts":1777932000000,"open":"2359.58","high":"2364.99","low":"2352.72","close":"2353.11","volume":"445341.78","vol_ccy":"44534.178","vol_ccy_quote":"105014255.88919","confirm":1},{"ts":1777935600000,"open":"2353.11","high":"2353.11","low":"2343.42","close":"2346","volume":"539144.22","vol_ccy":"53914.422","vol_ccy_quote":"126594426.47573","confirm":1},{"ts":1777939200000,"open":"2346","high":"2358.15","low":"2343.72","close":"2357.59","volume":"456140.27","vol_ccy":"45614.027","vol_ccy_quote":"107286252.34061","confirm":1},{"ts":1777942800000,"open":"2357.59","high":"2363.32","low":"2353.81","close":"2360.69","volume":"550786.43","vol_ccy":"55078.643","vol_ccy_quote":"129943668.6434","confirm":1},{"ts":1777946400000,"open":"2360.69","high":"2376.98","low":"2357.84","close":"2366.61","volume":"1711580.84","vol_ccy":"171158.084","vol_ccy_quote":"405420989.49943","confirm":1},{"ts":1777950000000,"open":"2366.61","high":"2388.3","low":"2363.14","close":"2381.13","volume":"1681473.35","vol_ccy":"168147.335","vol_ccy_quote":"400055327.0912","confirm":1},{"ts":1777953600000,"open":"2381.12","high":"2384.65","low":"2374.07","close":"2379.76","volume":"934857.29","vol_ccy":"93485.729","vol_ccy_quote":"222490344.03702","confirm":1},{"ts":1777957200000,"open":"2379.76","high":"2389.63","low":"2375.75","close":"2378.87","volume":"1326884.18","vol_ccy":"132688.418","vol_ccy_quote":"316055983.09283","confirm":1},{"ts":1777960800000,"open":"2378.87","high":"2380.43","low":"2366.02","close":"2378.14","volume":"1036963.76","vol_ccy":"103696.376","vol_ccy_quote":"246060962.94988","confirm":1},{"ts":1777964400000,"open":"2378.14","high":"2387.9","low":"2375","close":"2379.24","volume":"1081578.98","vol_ccy":"108157.898","vol_ccy_quote":"257613561.00328","confirm":1},{"ts":1777968000000,"open":"2379.24","high":"2383.29","low":"2371.5","close":"2375.63","volume":"698347.44","vol_ccy":"69834.744","vol_ccy_quote":"165988181.7836","confirm":1},{"ts":1777971600000,"open":"2375.63","high":"2375.9","low":"2365.9","close":"2369.25","volume":"884853.98","vol_ccy":"88485.398","vol_ccy_quote":"209670880.73166","confirm":1},{"ts":1777975200000,"open":"2369.25","high":"2379","low":"2366.56","close":"2377.58","volume":"837957.18","vol_ccy":"83795.718","vol_ccy_quote":"198897347.53695","confirm":1},{"ts":1777978800000,"open":"2377.58","high":"2382.87","low":"2371.8","close":"2378.67","volume":"783586.49","vol_ccy":"78358.649","vol_ccy_quote":"186302021.89305","confirm":1},{"ts":1777982400000,"open":"2378.68","high":"2388.88","low":"2374.97","close":"2387.05","volume":"1582714.53","vol_ccy":"158271.453","vol_ccy_quote":"377412351.94253","confirm":1},{"ts":1777986000000,"open":"2387.06","high":"2399","low":"2381.55","close":"2387.28","volume":"3347463","vol_ccy":"334746.3","vol_ccy_quote":"800350014.31976","confirm":1},{"ts":1777989600000,"open":"2387.28","high":"2391.6","low":"2367.05","close":"2377.69","volume":"3154571.39","vol_ccy":"315457.139","vol_ccy_quote":"750378521.55939","confirm":1},{"ts":1777993200000,"open":"2377.7","high":"2387.5","low":"2374.3","close":"2380.25","volume":"1153941.16","vol_ccy":"115394.116","vol_ccy_quote":"274889142.97263","confirm":1},{"ts":1777996800000,"open":"2380.24","high":"2382.57","low":"2360","close":"2365.13","volume":"1951535.48","vol_ccy":"195153.548","vol_ccy_quote":"462235527.36603","confirm":1},{"ts":1778000400000,"open":"2365.12","high":"2369.64","low":"2358.8","close":"2362.35","volume":"934419.01","vol_ccy":"93441.901","vol_ccy_quote":"220853830.57947","confirm":1},{"ts":1778004000000,"open":"2362.36","high":"2374.11","low":"2362.27","close":"2371.22","volume":"674409.18","vol_ccy":"67440.918","vol_ccy_quote":"159834970.40045","confirm":1},{"ts":1778007600000,"open":"2371.21","high":"2375.55","low":"2368.3","close":"2370.82","volume":"497427.12","vol_ccy":"49742.712","vol_ccy_quote":"117969255.03504","confirm":1},{"ts":1778011200000,"open":"2370.82","high":"2386.5","low":"2370.31","close":"2381.51","volume":"1091682.44","vol_ccy":"109168.244","vol_ccy_quote":"259849708.01526","confirm":1},{"ts":1778014800000,"open":"2381.51","high":"2387.7","low":"2367.11","close":"2374.42","volume":"821249.21","vol_ccy":"82124.921","vol_ccy_quote":"195190771.38429","confirm":1},{"ts":1778018400000,"open":"2374.42","high":"2380.93","low":"2352","close":"2366.33","volume":"1677243.04","vol_ccy":"167724.304","vol_ccy_quote":"396703057.31636","confirm":1},{"ts":1778022000000,"open":"2366.32","high":"2368.86","low":"2353.4","close":"2359.7","volume":"963988.17","vol_ccy":"96398.817","vol_ccy_quote":"227512326.99858","confirm":1},{"ts":1778025600000,"open":"2359.7","high":"2367","low":"2353","close":"2363.44","volume":"896890.66","vol_ccy":"89689.066","vol_ccy_quote":"211722344.7049","confirm":1},{"ts":1778029200000,"open":"2363.44","high":"2376","low":"2361.5","close":"2372.13","volume":"1039180.17","vol_ccy":"103918.017","vol_ccy_quote":"246293701.50721","confirm":1},{"ts":1778032800000,"open":"2372.13","high":"2372.99","low":"2359","close":"2368.54","volume":"889010","vol_ccy":"88901","vol_ccy_quote":"210296287.59068","confirm":1},{"ts":1778036400000,"open":"2368.53","high":"2379.85","low":"2366.63","close":"2375.49","volume":"1004685.85","vol_ccy":"100468.585","vol_ccy_quote":"238497746.34025","confirm":1},{"ts":1778040000000,"open":"2375.49","high":"2378","low":"2359.2","close":"2365.03","volume":"1001110.92","vol_ccy":"100111.092","vol_ccy_quote":"237175792.32185","confirm":1},{"ts":1778043600000,"open":"2365.02","high":"2366","low":"2353.61","close":"2364.28","volume":"1074622.84","vol_ccy":"107462.284","vol_ccy_quote":"253632268.39652","confirm":1},{"ts":1778047200000,"open":"2364.28","high":"2370.72","low":"2360","close":"2369.6","volume":"790908.84","vol_ccy":"79090.884","vol_ccy_quote":"187127725.97612","confirm":1},{"ts":1778050800000,"open":"2369.59","high":"2374.14","low":"2367.71","close":"2370.3","volume":"709638.27","vol_ccy":"70963.827","vol_ccy_quote":"168260835.12725","confirm":1},{"ts":1778054400000,"open":"2370.3","high":"2395.68","low":"2368.01","close":"2393.48","volume":"2782896.6","vol_ccy":"278289.66","vol_ccy_quote":"663301633.67118","confirm":1},{"ts":1778058000000,"open":"2393.47","high":"2417.96","low":"2383.47","close":"2411.88","volume":"4978028.01","vol_ccy":"497802.801","vol_ccy_quote":"1195634158.1899","confirm":1},{"ts":1778061600000,"open":"2411.87","high":"2414.55","low":"2404.12","close":"2409.03","volume":"1727822.61","vol_ccy":"172782.261","vol_ccy_quote":"416463772.55954","confirm":1},{"ts":1778065200000,"open":"2409.02","high":"2423.77","low":"2407.05","close":"2409.78","volume":"2660018.67","vol_ccy":"266001.867","vol_ccy_quote":"642335068.64153","confirm":1},{"ts":1778068800000,"open":"2409.77","high":"2412.98","low":"2397.19","close":"2403.89","volume":"2092681.19","vol_ccy":"209268.119","vol_ccy_quote":"503444284.732","confirm":1},{"ts":1778072400000,"open":"2403.9","high":"2403.9","low":"2363.59","close":"2367.6","volume":"5335040.83","vol_ccy":"533504.083","vol_ccy_quote":"1270053789.97265","confirm":1},{"ts":1778076000000,"open":"2367.6","high":"2372.28","low":"2344","close":"2358.6","volume":"5212340.92","vol_ccy":"521234.092","vol_ccy_quote":"1229657891.03686","confirm":1},{"ts":1778079600000,"open":"2358.6","high":"2365.28","low":"2353.24","close":"2357.91","volume":"1583847.41","vol_ccy":"158384.741","vol_ccy_quote":"373598322.14317","confirm":1},{"ts":1778083200000,"open":"2357.92","high":"2368.44","low":"2349.2","close":"2357.06","volume":"1738226.14","vol_ccy":"173822.614","vol_ccy_quote":"409697810.55976","confirm":1},{"ts":1778086800000,"open":"2357.05","high":"2360","low":"2346.25","close":"2349.19","volume":"936631.24","vol_ccy":"93663.124","vol_ccy_quote":"220282355.79657","confirm":1},{"ts":1778090400000,"open":"2349.19","high":"2351.57","low":"2335.31","close":"2344.11","volume":"1826319.33","vol_ccy":"182631.933","vol_ccy_quote":"428128989.44797","confirm":1},{"ts":1778094000000,"open":"2344.1","high":"2349.34","low":"2341.33","close":"2348.05","volume":"540480.37","vol_ccy":"54048.037","vol_ccy_quote":"126749247.74786","confirm":1},{"ts":1778097600000,"open":"2348.05","high":"2356.4","low":"2343.99","close":"2350.18","volume":"899117.87","vol_ccy":"89911.787","vol_ccy_quote":"211309140.5006","confirm":1},{"ts":1778101200000,"open":"2350.18","high":"2356.94","low":"2344.7","close":"2353.62","volume":"413893.62","vol_ccy":"41389.362","vol_ccy_quote":"97342990.67098","confirm":1},{"ts":1778104800000,"open":"2353.62","high":"2354.35","low":"2343.83","close":"2346.38","volume":"427793.65","vol_ccy":"42779.365","vol_ccy_quote":"100454011.17723","confirm":1},{"ts":1778108400000,"open":"2346.38","high":"2350.94","low":"2337.29","close":"2350.15","volume":"743338.2","vol_ccy":"74333.82","vol_ccy_quote":"174186939.99922","confirm":1},{"ts":1778112000000,"open":"2350.15","high":"2351.81","low":"2327.59","close":"2328.18","volume":"1596597.74","vol_ccy":"159659.774","vol_ccy_quote":"373248354.92248","confirm":1},{"ts":1778115600000,"open":"2328.18","high":"2334.1","low":"2311.44","close":"2326.21","volume":"2632122.02","vol_ccy":"263212.202","vol_ccy_quote":"611756147.09735","confirm":1},{"ts":1778119200000,"open":"2326.2","high":"2326.9","low":"2312.54","close":"2321.17","volume":"1645926.6","vol_ccy":"164592.66","vol_ccy_quote":"381544557.22036","confirm":1},{"ts":1778122800000,"open":"2321.16","high":"2324.88","low":"2314.3","close":"2321.29","volume":"678054.53","vol_ccy":"67805.453","vol_ccy_quote":"157339137.96199","confirm":1},{"ts":1778126400000,"open":"2321.3","high":"2326.68","low":"2316.58","close":"2326.5","volume":"696077.44","vol_ccy":"69607.744","vol_ccy_quote":"161713708.56965","confirm":1},{"ts":1778130000000,"open":"2326.49","high":"2333.2","low":"2326","close":"2330.2","volume":"629911.88","vol_ccy":"62991.188","vol_ccy_quote":"146755593.51106","confirm":1},{"ts":1778133600000,"open":"2330.2","high":"2337.54","low":"2319","close":"2336.24","volume":"1443679.29","vol_ccy":"144367.929","vol_ccy_quote":"336148587.63784","confirm":1},{"ts":1778137200000,"open":"2336.24","high":"2345.89","low":"2335.6","close":"2343.37","volume":"1499661.05","vol_ccy":"149966.105","vol_ccy_quote":"351099544.87241","confirm":1},{"ts":1778140800000,"open":"2343.38","high":"2345.58","low":"2330.66","close":"2332.78","volume":"1064501.61","vol_ccy":"106450.161","vol_ccy_quote":"248735687.21916","confirm":1},{"ts":1778144400000,"open":"2332.79","high":"2336.19","low":"2325.35","close":"2327.9","volume":"991012.97","vol_ccy":"99101.297","vol_ccy_quote":"230952400.47284","confirm":1},{"ts":1778148000000,"open":"2327.91","high":"2330.99","low":"2316.34","close":"2326","volume":"1246914.44","vol_ccy":"124691.444","vol_ccy_quote":"289701468.08328","confirm":1},{"ts":1778151600000,"open":"2326.01","high":"2331.09","low":"2324.36","close":"2329.38","volume":"639923.86","vol_ccy":"63992.386","vol_ccy_quote":"149012080.17561","confirm":1},{"ts":1778155200000,"open":"2329.38","high":"2336.83","low":"2328.07","close":"2331.85","volume":"670147.59","vol_ccy":"67014.759","vol_ccy_quote":"156325124.96186","confirm":1},{"ts":1778158800000,"open":"2331.84","high":"2331.84","low":"2303.1","close":"2313.54","volume":"2960730.39","vol_ccy":"296073.039","vol_ccy_quote":"685649135.24426","confirm":1},{"ts":1778162400000,"open":"2313.55","high":"2318","low":"2287.63","close":"2298.25","volume":"4326007.53","vol_ccy":"432600.753","vol_ccy_quote":"994904963.19471","confirm":1},{"ts":1778166000000,"open":"2298.25","high":"2303.99","low":"2284.28","close":"2293.85","volume":"2165284.88","vol_ccy":"216528.488","vol_ccy_quote":"496657551.47627","confirm":1},{"ts":1778169600000,"open":"2293.86","high":"2297.92","low":"2284.47","close":"2290.91","volume":"1333218.29","vol_ccy":"133321.829","vol_ccy_quote":"305510663.76314","confirm":1},{"ts":1778173200000,"open":"2290.9","high":"2301.23","low":"2278.13","close":"2299.07","volume":"1858862.59","vol_ccy":"185886.259","vol_ccy_quote":"425508924.88486","confirm":1},{"ts":1778176800000,"open":"2299.07","high":"2303.76","low":"2290.62","close":"2295.51","volume":"925240.01","vol_ccy":"92524.001","vol_ccy_quote":"212673283.68205","confirm":1},{"ts":1778180400000,"open":"2295.51","high":"2296.5","low":"2287.1","close":"2295.5","volume":"752875.85","vol_ccy":"75287.585","vol_ccy_quote":"172554106.46129","confirm":1},{"ts":1778184000000,"open":"2295.5","high":"2302.31","low":"2287.39","close":"2288.64","volume":"884567.23","vol_ccy":"88456.723","vol_ccy_quote":"202761496.86962","confirm":1},{"ts":1778187600000,"open":"2288.63","high":"2293.84","low":"2281","close":"2287.23","volume":"739153.16","vol_ccy":"73915.316","vol_ccy_quote":"169106427.27395","confirm":1},{"ts":1778191200000,"open":"2287.22","high":"2289.68","low":"2279.79","close":"2286.5","volume":"1382981.74","vol_ccy":"138298.174","vol_ccy_quote":"315988157.07911","confirm":1},{"ts":1778194800000,"open":"2286.5","high":"2292.95","low":"2285.66","close":"2290.61","volume":"446283.27","vol_ccy":"44628.327","vol_ccy_quote":"102190404.45017","confirm":1},{"ts":1778198400000,"open":"2290.62","high":"2294","low":"2283.13","close":"2286.63","volume":"641209.35","vol_ccy":"64120.935","vol_ccy_quote":"146760357.68938","confirm":1},{"ts":1778202000000,"open":"2286.63","high":"2288.85","low":"2279.22","close":"2284.73","volume":"536863.66","vol_ccy":"53686.366","vol_ccy_quote":"122621620.39443","confirm":1},{"ts":1778205600000,"open":"2284.73","high":"2285.24","low":"2266.51","close":"2278.03","volume":"2157022.86","vol_ccy":"215702.286","vol_ccy_quote":"490716403.52854","confirm":1},{"ts":1778209200000,"open":"2278.03","high":"2280.87","low":"2262.45","close":"2278","volume":"1517943.95","vol_ccy":"151794.395","vol_ccy_quote":"344900760.53972","confirm":1},{"ts":1778212800000,"open":"2278","high":"2283.69","low":"2275.38","close":"2280.66","volume":"503118.59","vol_ccy":"50311.859","vol_ccy_quote":"114711755.23188","confirm":1},{"ts":1778216400000,"open":"2280.67","high":"2283.21","low":"2275.13","close":"2275.23","volume":"383459.23","vol_ccy":"38345.923","vol_ccy_quote":"87424785.12545","confirm":1},{"ts":1778220000000,"open":"2275.23","high":"2277.99","low":"2267.65","close":"2274.41","volume":"831871.59","vol_ccy":"83187.159","vol_ccy_quote":"189062830.92778","confirm":1},{"ts":1778223600000,"open":"2274.41","high":"2281.43","low":"2266.08","close":"2280.28","volume":"1075575.69","vol_ccy":"107557.569","vol_ccy_quote":"244489556.4987","confirm":1},{"ts":1778227200000,"open":"2280.28","high":"2288.4","low":"2278.63","close":"2282.27","volume":"934754.26","vol_ccy":"93475.426","vol_ccy_quote":"213398063.97994","confirm":1},{"ts":1778230800000,"open":"2282.27","high":"2291.64","low":"2278.58","close":"2283.24","volume":"1509793.09","vol_ccy":"150979.309","vol_ccy_quote":"345106537.45579","confirm":1},{"ts":1778234400000,"open":"2283.23","high":"2289.97","low":"2280.01","close":"2286.9","volume":"716147.16","vol_ccy":"71614.716","vol_ccy_quote":"163680147.32525","confirm":1},{"ts":1778238000000,"open":"2286.9","high":"2299.08","low":"2286.9","close":"2294.5","volume":"1080974.57","vol_ccy":"108097.457","vol_ccy_quote":"247765472.12988","confirm":1},{"ts":1778241600000,"open":"2294.5","high":"2304.08","low":"2281.2","close":"2283.75","volume":"1803001.31","vol_ccy":"180300.131","vol_ccy_quote":"413152790.39252","confirm":1},{"ts":1778245200000,"open":"2283.75","high":"2286.15","low":"2268.37","close":"2275.42","volume":"2114423.29","vol_ccy":"211442.329","vol_ccy_quote":"481204562.19921","confirm":1},{"ts":1778248800000,"open":"2275.42","high":"2292.18","low":"2272.12","close":"2284.92","volume":"1902012.24","vol_ccy":"190201.224","vol_ccy_quote":"434292367.96643","confirm":1},{"ts":1778252400000,"open":"2284.92","high":"2293.69","low":"2273.66","close":"2292.48","volume":"1348955.25","vol_ccy":"134895.525","vol_ccy_quote":"308026632.2457","confirm":1},{"ts":1778256000000,"open":"2292.48","high":"2293.59","low":"2285.14","close":"2288.95","volume":"737864.74","vol_ccy":"73786.474","vol_ccy_quote":"168929943.76878","confirm":1},{"ts":1778259600000,"open":"2288.96","high":"2314.88","low":"2288.25","close":"2304.28","volume":"2850868.59","vol_ccy":"285086.859","vol_ccy_quote":"657036626.52448","confirm":1},{"ts":1778263200000,"open":"2304.28","high":"2320.59","low":"2304.27","close":"2312.81","volume":"1858584.96","vol_ccy":"185858.496","vol_ccy_quote":"430194451.64593","confirm":1},{"ts":1778266800000,"open":"2312.82","high":"2319.68","low":"2311.43","close":"2315.4","volume":"729364.26","vol_ccy":"72936.426","vol_ccy_quote":"168871216.6568","confirm":1},{"ts":1778270400000,"open":"2315.4","high":"2316.2","low":"2304.42","close":"2306.22","volume":"549240.6","vol_ccy":"54924.06","vol_ccy_quote":"126880669.67995","confirm":1},{"ts":1778274000000,"open":"2306.22","high":"2314.69","low":"2303.63","close":"2314.13","volume":"356284.27","vol_ccy":"35628.427","vol_ccy_quote":"82271738.61368","confirm":1},{"ts":1778277600000,"open":"2314.13","high":"2318.47","low":"2309.78","close":"2310.01","volume":"411427.95","vol_ccy":"41142.795","vol_ccy_quote":"95212684.03266","confirm":1},{"ts":1778281200000,"open":"2310","high":"2310.39","low":"2302.19","close":"2306.34","volume":"461147.17","vol_ccy":"46114.717","vol_ccy_quote":"106339582.56089","confirm":1},{"ts":1778284800000,"open":"2306.34","high":"2311.47","low":"2303.52","close":"2308.02","volume":"372750.23","vol_ccy":"37275.023","vol_ccy_quote":"86023892.42188","confirm":1},{"ts":1778288400000,"open":"2308.02","high":"2317.3","low":"2307.66","close":"2313.29","volume":"489078.1","vol_ccy":"48907.81","vol_ccy_quote":"113138102.75143","confirm":1},{"ts":1778292000000,"open":"2313.28","high":"2319.63","low":"2313","close":"2315.99","volume":"435967.24","vol_ccy":"43596.724","vol_ccy_quote":"100995891.74203","confirm":1},{"ts":1778295600000,"open":"2316","high":"2320.96","low":"2311.53","close":"2314.28","volume":"482193.39","vol_ccy":"48219.339","vol_ccy_quote":"111651595.47101","confirm":1},{"ts":1778299200000,"open":"2314.27","high":"2324.54","low":"2310.5","close":"2311.72","volume":"1009158.02","vol_ccy":"100915.802","vol_ccy_quote":"233863351.71346","confirm":1},{"ts":1778302800000,"open":"2311.72","high":"2317.6","low":"2310.02","close":"2313.83","volume":"427913.09","vol_ccy":"42791.309","vol_ccy_quote":"99044601.02527","confirm":1},{"ts":1778306400000,"open":"2313.84","high":"2318.11","low":"2311.71","close":"2313.5","volume":"467828.19","vol_ccy":"46782.819","vol_ccy_quote":"108304113.25285","confirm":1},{"ts":1778310000000,"open":"2313.5","high":"2317.6","low":"2310.09","close":"2313.82","volume":"372560.7","vol_ccy":"37256.07","vol_ccy_quote":"86209941.04465","confirm":1},{"ts":1778313600000,"open":"2313.81","high":"2319.45","low":"2313.24","close":"2316.4","volume":"590749.55","vol_ccy":"59074.955","vol_ccy_quote":"136905839.38312","confirm":1},{"ts":1778317200000,"open":"2316.4","high":"2316.67","low":"2310.42","close":"2312.56","volume":"444527.43","vol_ccy":"44452.743","vol_ccy_quote":"102810513.6819","confirm":1},{"ts":1778320800000,"open":"2312.56","high":"2314.5","low":"2309.3","close":"2311.91","volume":"362149.09","vol_ccy":"36214.909","vol_ccy_quote":"83716681.16739","confirm":1},{"ts":1778324400000,"open":"2311.91","high":"2315.31","low":"2311.67","close":"2313.85","volume":"243903.63","vol_ccy":"24390.363","vol_ccy_quote":"56429635.08942","confirm":1},{"ts":1778328000000,"open":"2313.85","high":"2317.8","low":"2312.5","close":"2315.71","volume":"359708.03","vol_ccy":"35970.803","vol_ccy_quote":"83280539.99006","confirm":1},{"ts":1778331600000,"open":"2315.7","high":"2315.79","low":"2310.7","close":"2313.77","volume":"248434.95","vol_ccy":"24843.495","vol_ccy_quote":"57469039.35037","confirm":1},{"ts":1778335200000,"open":"2313.77","high":"2314.72","low":"2304.26","close":"2307.31","volume":"887173.7","vol_ccy":"88717.37","vol_ccy_quote":"204719710.61839","confirm":1},{"ts":1778338800000,"open":"2307.3","high":"2316.59","low":"2297.57","close":"2316.37","volume":"1493950.37","vol_ccy":"149395.037","vol_ccy_quote":"344688302.23026","confirm":1},{"ts":1778342400000,"open":"2316.38","high":"2324.48","low":"2313.87","close":"2318.99","volume":"1430603.11","vol_ccy":"143060.311","vol_ccy_quote":"331800270.30597","confirm":1},{"ts":1778346000000,"open":"2319.02","high":"2332.87","low":"2319","close":"2328.72","volume":"1955744","vol_ccy":"195574.4","vol_ccy_quote":"455425150.82769","confirm":1},{"ts":1778349600000,"open":"2328.73","high":"2337.74","low":"2327.96","close":"2329.12","volume":"850808.32","vol_ccy":"85080.832","vol_ccy_quote":"198484874.90684","confirm":1},{"ts":1778353200000,"open":"2329.12","high":"2332.31","low":"2325.61","close":"2331.16","volume":"344909.81","vol_ccy":"34490.981","vol_ccy_quote":"80324845.80346","confirm":1},{"ts":1778356800000,"open":"2331.17","high":"2331.88","low":"2326.14","close":"2328.23","volume":"223799.82","vol_ccy":"22379.982","vol_ccy_quote":"52114506.22975","confirm":1},{"ts":1778360400000,"open":"2328.24","high":"2330.9","low":"2327.77","close":"2330.14","volume":"156178.1","vol_ccy":"15617.81","vol_ccy_quote":"36380490.47897","confirm":1},{"ts":1778364000000,"open":"2330.14","high":"2332.81","low":"2326.31","close":"2329.01","volume":"182188.1","vol_ccy":"18218.81","vol_ccy_quote":"42449567.50069","confirm":1},{"ts":1778367600000,"open":"2329.01","high":"2330.8","low":"2323.62","close":"2325.42","volume":"322381.67","vol_ccy":"32238.167","vol_ccy_quote":"74997723.10245","confirm":1},{"ts":1778371200000,"open":"2325.42","high":"2329","low":"2320.33","close":"2322.97","volume":"422828.77","vol_ccy":"42282.877","vol_ccy_quote":"98302454.79369","confirm":1},{"ts":1778374800000,"open":"2322.96","high":"2324.32","low":"2317.39","close":"2323.07","volume":"574054.62","vol_ccy":"57405.462","vol_ccy_quote":"133217039.04369","confirm":1},{"ts":1778378400000,"open":"2323.07","high":"2327.5","low":"2319.39","close":"2327.19","volume":"372848.01","vol_ccy":"37284.801","vol_ccy_quote":"86664517.80584","confirm":1},{"ts":1778382000000,"open":"2327.19","high":"2333.81","low":"2323","close":"2327","volume":"603424.09","vol_ccy":"60342.409","vol_ccy_quote":"140508233.72206","confirm":1},{"ts":1778385600000,"open":"2327.01","high":"2330.39","low":"2325.25","close":"2327.6","volume":"321882.34","vol_ccy":"32188.234","vol_ccy_quote":"74927571.25583","confirm":1},{"ts":1778389200000,"open":"2327.6","high":"2329.63","low":"2325.6","close":"2326.22","volume":"200387.38","vol_ccy":"20038.738","vol_ccy_quote":"46640596.73056","confirm":1},{"ts":1778392800000,"open":"2326.23","high":"2329.91","low":"2325.83","close":"2328.62","volume":"249688.97","vol_ccy":"24968.897","vol_ccy_quote":"58123495.10902","confirm":1},{"ts":1778396400000,"open":"2328.62","high":"2331.45","low":"2326.35","close":"2326.5","volume":"218599.03","vol_ccy":"21859.903","vol_ccy_quote":"50903833.25098","confirm":1},{"ts":1778400000000,"open":"2326.5","high":"2330.95","low":"2325.12","close":"2328.99","volume":"319354.84","vol_ccy":"31935.484","vol_ccy_quote":"74348208.9674","confirm":1},{"ts":1778403600000,"open":"2329","high":"2332.58","low":"2326.15","close":"2327.58","volume":"389610.45","vol_ccy":"38961.045","vol_ccy_quote":"90731370.75278","confirm":1},{"ts":1778407200000,"open":"2327.58","high":"2328","low":"2322.34","close":"2324.66","volume":"645282.47","vol_ccy":"64528.247","vol_ccy_quote":"149986713.06582","confirm":1},{"ts":1778410800000,"open":"2324.67","high":"2327","low":"2317.55","close":"2321.61","volume":"708248.57","vol_ccy":"70824.857","vol_ccy_quote":"164407270.91802","confirm":1},{"ts":1778414400000,"open":"2321.61","high":"2324.61","low":"2319.82","close":"2323.26","volume":"436390.66","vol_ccy":"43639.066","vol_ccy_quote":"101355232.79494","confirm":1},{"ts":1778418000000,"open":"2323.26","high":"2331.25","low":"2322.61","close":"2329.1","volume":"767409.25","vol_ccy":"76740.925","vol_ccy_quote":"178646856.90005","confirm":1},{"ts":1778421600000,"open":"2329.1","high":"2334.4","low":"2326.14","close":"2329.99","volume":"599016.75","vol_ccy":"59901.675","vol_ccy_quote":"139541098.59266","confirm":1},{"ts":1778425200000,"open":"2330","high":"2351.17","low":"2329.99","close":"2346.75","volume":"2222319.11","vol_ccy":"222231.911","vol_ccy_quote":"520271116.06481","confirm":1},{"ts":1778428800000,"open":"2346.74","high":"2350","low":"2339","close":"2348.7","volume":"1429132.97","vol_ccy":"142913.297","vol_ccy_quote":"335305884.62549","confirm":1},{"ts":1778432400000,"open":"2348.7","high":"2367.49","low":"2344.3","close":"2363.22","volume":"2762503.62","vol_ccy":"276250.362","vol_ccy_quote":"650642959.22168","confirm":1},{"ts":1778436000000,"open":"2363.23","high":"2365.95","low":"2355.44","close":"2357.38","volume":"793542.48","vol_ccy":"79354.248","vol_ccy_quote":"187353075.54989","confirm":1},{"ts":1778439600000,"open":"2357.39","high":"2365.77","low":"2350.01","close":"2364.47","volume":"763240.82","vol_ccy":"76324.082","vol_ccy_quote":"180101757.20015","confirm":1},{"ts":1778443200000,"open":"2364.47","high":"2368.88","low":"2310","close":"2327.45","volume":"3877539.7","vol_ccy":"387753.97","vol_ccy_quote":"906313028.60144","confirm":1},{"ts":1778446800000,"open":"2327.44","high":"2335.95","low":"2322.85","close":"2329.57","volume":"1263468.39","vol_ccy":"126346.839","vol_ccy_quote":"294419761.9248","confirm":1},{"ts":1778450400000,"open":"2329.56","high":"2377.48","low":"2326.26","close":"2373.45","volume":"4615004.55","vol_ccy":"461500.455","vol_ccy_quote":"1088812063.03982","confirm":1},{"ts":1778454000000,"open":"2373.46","high":"2383.11","low":"2367.12","close":"2370.61","volume":"2425868.15","vol_ccy":"242586.815","vol_ccy_quote":"576252498.51234","confirm":1},{"ts":1778457600000,"open":"2370.62","high":"2374.6","low":"2343.67","close":"2352","volume":"2504231.77","vol_ccy":"250423.177","vol_ccy_quote":"590130987.53797","confirm":1},{"ts":1778461200000,"open":"2351.99","high":"2365.39","low":"2344.6","close":"2358.13","volume":"1269040.33","vol_ccy":"126904.033","vol_ccy_quote":"299159060.0284","confirm":1},{"ts":1778464800000,"open":"2358.13","high":"2360.2","low":"2342.19","close":"2344.99","volume":"1054820.46","vol_ccy":"105482.046","vol_ccy_quote":"247670806.96863","confirm":1},{"ts":1778468400000,"open":"2344.99","high":"2345","low":"2318.98","close":"2329.82","volume":"3082661.4","vol_ccy":"308266.14","vol_ccy_quote":"718005129.49583","confirm":1},{"ts":1778472000000,"open":"2329.81","high":"2335.39","low":"2325.72","close":"2331.9","volume":"699607.49","vol_ccy":"69960.749","vol_ccy_quote":"163080854.2008","confirm":1},{"ts":1778475600000,"open":"2331.9","high":"2339.85","low":"2331.02","close":"2334.16","volume":"604980.64","vol_ccy":"60498.064","vol_ccy_quote":"141277168.20759","confirm":1},{"ts":1778479200000,"open":"2334.15","high":"2343.14","low":"2329.1","close":"2332.61","volume":"827496.7","vol_ccy":"82749.67","vol_ccy_quote":"193269809.86034","confirm":1},{"ts":1778482800000,"open":"2332.61","high":"2332.84","low":"2327.12","close":"2329.57","volume":"429455.68","vol_ccy":"42945.568","vol_ccy_quote":"100043907.91254","confirm":1},{"ts":1778486400000,"open":"2329.58","high":"2333.96","low":"2325.44","close":"2329.51","volume":"495318.19","vol_ccy":"49531.819","vol_ccy_quote":"115397182.82176","confirm":1},{"ts":1778490000000,"open":"2329.5","high":"2337.8","low":"2329.24","close":"2335.1","volume":"345139.08","vol_ccy":"34513.908","vol_ccy_quote":"80575784.79062","confirm":1},{"ts":1778493600000,"open":"2335.1","high":"2338.95","low":"2328.45","close":"2328.94","volume":"616955.87","vol_ccy":"61695.587","vol_ccy_quote":"143959856.52591","confirm":1},{"ts":1778497200000,"open":"2328.94","high":"2335.29","low":"2326.54","close":"2334.99","volume":"386876.61","vol_ccy":"38687.661","vol_ccy_quote":"90217868.18471","confirm":1},{"ts":1778500800000,"open":"2335","high":"2338.45","low":"2327.38","close":"2328.7","volume":"855558.4","vol_ccy":"85555.84","vol_ccy_quote":"199579642.74922","confirm":1},{"ts":1778504400000,"open":"2328.7","high":"2332.08","low":"2313.13","close":"2321.01","volume":"2342316.67","vol_ccy":"234231.667","vol_ccy_quote":"543952742.87989","confirm":1},{"ts":1778508000000,"open":"2321.01","high":"2327.88","low":"2302.1","close":"2315.32","volume":"2777661.65","vol_ccy":"277766.165","vol_ccy_quote":"642531163.37242","confirm":1},{"ts":1778511600000,"open":"2315.33","high":"2334.99","low":"2312.33","close":"2332.36","volume":"1812221.13","vol_ccy":"181222.113","vol_ccy_quote":"421666979.10771","confirm":1},{"ts":1778515200000,"open":"2332.36","high":"2340.49","low":"2325.59","close":"2328.7","volume":"1852967.5","vol_ccy":"185296.75","vol_ccy_quote":"432569112.26352","confirm":1},{"ts":1778518800000,"open":"2328.71","high":"2343.51","low":"2322.3","close":"2335.63","volume":"1039288.24","vol_ccy":"103928.824","vol_ccy_quote":"242367423.59411","confirm":1},{"ts":1778522400000,"open":"2335.63","high":"2343.57","low":"2333.18","close":"2334.38","volume":"697125.39","vol_ccy":"69712.539","vol_ccy_quote":"163091433.83219","confirm":1},{"ts":1778526000000,"open":"2334.38","high":"2343.26","low":"2330.76","close":"2339.43","volume":"572651.36","vol_ccy":"57265.136","vol_ccy_quote":"133892844.01007","confirm":1},{"ts":1778529600000,"open":"2339.43","high":"2345.13","low":"2335.01","close":"2336.98","volume":"704398.45","vol_ccy":"70439.845","vol_ccy_quote":"164788543.77261","confirm":1},{"ts":1778533200000,"open":"2336.97","high":"2341.69","low":"2335.06","close":"2339.92","volume":"429502.14","vol_ccy":"42950.214","vol_ccy_quote":"100436978.879","confirm":1},{"ts":1778536800000,"open":"2339.9","high":"2344.88","low":"2335.7","close":"2340.2","volume":"380403.6","vol_ccy":"38040.36","vol_ccy_quote":"89030922.39419","confirm":1},{"ts":1778540400000,"open":"2340.2","high":"2341.06","low":"2333.32","close":"2338.84","volume":"363034.04","vol_ccy":"36303.404","vol_ccy_quote":"84862235.56","confirm":1},{"ts":1778544000000,"open":"2338.85","high":"2339.86","low":"2331","close":"2332.49","volume":"521758.28","vol_ccy":"52175.828","vol_ccy_quote":"121789968.96015","confirm":1},{"ts":1778547600000,"open":"2332.49","high":"2334.73","low":"2293.91","close":"2310.5","volume":"3443703.53","vol_ccy":"344370.353","vol_ccy_quote":"795834089.75543","confirm":1},{"ts":1778551200000,"open":"2310.51","high":"2316.3","low":"2306.05","close":"2314.8","volume":"810359.39","vol_ccy":"81035.939","vol_ccy_quote":"187336136.03127","confirm":1},{"ts":1778554800000,"open":"2314.8","high":"2316.21","low":"2306.4","close":"2308.55","volume":"515823.45","vol_ccy":"51582.345","vol_ccy_quote":"119212850.43569","confirm":1},{"ts":1778558400000,"open":"2308.56","high":"2313.5","low":"2304.39","close":"2310.01","volume":"557892.89","vol_ccy":"55789.289","vol_ccy_quote":"128865454.41263","confirm":1},{"ts":1778562000000,"open":"2310","high":"2313.3","low":"2308.82","close":"2309.37","volume":"282026.34","vol_ccy":"28202.634","vol_ccy_quote":"65181211.13851","confirm":1},{"ts":1778565600000,"open":"2309.37","high":"2313","low":"2301.81","close":"2303.04","volume":"723254.75","vol_ccy":"72325.475","vol_ccy_quote":"166817582.78349","confirm":1},{"ts":1778569200000,"open":"2303.03","high":"2303.99","low":"2288","close":"2293.81","volume":"2646387.65","vol_ccy":"264638.765","vol_ccy_quote":"607934293.0727","confirm":1},{"ts":1778572800000,"open":"2293.81","high":"2295.1","low":"2276.34","close":"2287.12","volume":"2476353.32","vol_ccy":"247635.332","vol_ccy_quote":"566228938.82476","confirm":1},{"ts":1778576400000,"open":"2287.11","high":"2294.36","low":"2280.3","close":"2291.51","volume":"1147402.05","vol_ccy":"114740.205","vol_ccy_quote":"262510840.19905","confirm":1},{"ts":1778580000000,"open":"2291.5","high":"2292.89","low":"2280","close":"2285.48","volume":"821818.25","vol_ccy":"82181.825","vol_ccy_quote":"187864781.09022","confirm":1},{"ts":1778583600000,"open":"2285.48","high":"2286.35","low":"2277","close":"2285.97","volume":"903249.96","vol_ccy":"90324.996","vol_ccy_quote":"206172659.61483","confirm":1},{"ts":1778587200000,"open":"2285.97","high":"2294","low":"2280.03","close":"2287.82","volume":"1654347.89","vol_ccy":"165434.789","vol_ccy_quote":"378405710.6409","confirm":1},{"ts":1778590800000,"open":"2287.81","high":"2291.44","low":"2267.01","close":"2270.88","volume":"2418659.16","vol_ccy":"241865.916","vol_ccy_quote":"550903493.72795","confirm":1},{"ts":1778594400000,"open":"2270.89","high":"2280.84","low":"2260.01","close":"2268.01","volume":"2892814.74","vol_ccy":"289281.474","vol_ccy_quote":"657007174.9241","confirm":1},{"ts":1778598000000,"open":"2268.01","high":"2273.33","low":"2255.54","close":"2261.18","volume":"2326970.06","vol_ccy":"232697.006","vol_ccy_quote":"526430705.70262","confirm":1},{"ts":1778601600000,"open":"2261.19","high":"2270.27","low":"2255.01","close":"2263.1","volume":"1529528.32","vol_ccy":"152952.832","vol_ccy_quote":"346068977.78027","confirm":1},{"ts":1778605200000,"open":"2263.11","high":"2277.33","low":"2263.11","close":"2275.87","volume":"1195160.79","vol_ccy":"119516.079","vol_ccy_quote":"271537806.33189","confirm":1},{"ts":1778608800000,"open":"2275.86","high":"2284","low":"2273.55","close":"2278.62","volume":"795882.73","vol_ccy":"79588.273","vol_ccy_quote":"181369448.03961","confirm":1},{"ts":1778612400000,"open":"2278.62","high":"2286.59","low":"2278.36","close":"2284.32","volume":"550499.26","vol_ccy":"55049.926","vol_ccy_quote":"125689102.66614","confirm":1},{"ts":1778616000000,"open":"2284.33","high":"2286.63","low":"2280.34","close":"2284.01","volume":"408421.38","vol_ccy":"40842.138","vol_ccy_quote":"93256674.76312","confirm":1},{"ts":1778619600000,"open":"2284","high":"2286.78","low":"2281.82","close":"2284.38","volume":"340495.73","vol_ccy":"34049.573","vol_ccy_quote":"77785413.47704","confirm":1},{"ts":1778623200000,"open":"2284.39","high":"2290.99","low":"2281.1","close":"2281.36","volume":"528192.87","vol_ccy":"52819.287","vol_ccy_quote":"120765497.76869","confirm":1},{"ts":1778626800000,"open":"2281.35","high":"2283","low":"2272.18","close":"2274.05","volume":"576604.23","vol_ccy":"57660.423","vol_ccy_quote":"131323490.79348","confirm":1},{"ts":1778630400000,"open":"2274.05","high":"2285.8","low":"2272.19","close":"2280.55","volume":"597848.86","vol_ccy":"59784.886","vol_ccy_quote":"136347341.27733","confirm":1},{"ts":1778634000000,"open":"2280.56","high":"2294.98","low":"2280.01","close":"2289.08","volume":"1133686.27","vol_ccy":"113368.627","vol_ccy_quote":"259604057.41048","confirm":1},{"ts":1778637600000,"open":"2289.09","high":"2299.23","low":"2286.3","close":"2293","volume":"970592.95","vol_ccy":"97059.295","vol_ccy_quote":"222631580.60513","confirm":1},{"ts":1778641200000,"open":"2292.99","high":"2302.99","low":"2291.12","close":"2300.77","volume":"1037499.42","vol_ccy":"103749.942","vol_ccy_quote":"238460633.66686","confirm":1},{"ts":1778644800000,"open":"2300.78","high":"2308.91","low":"2297.32","close":"2305.92","volume":"1120194.48","vol_ccy":"112019.448","vol_ccy_quote":"258000748.73526","confirm":1},{"ts":1778648400000,"open":"2305.92","high":"2306.8","low":"2294","close":"2296.89","volume":"842003.43","vol_ccy":"84200.343","vol_ccy_quote":"193616902.57302","confirm":1},{"ts":1778652000000,"open":"2296.9","high":"2304.3","low":"2296.37","close":"2300.82","volume":"570556.1","vol_ccy":"57055.61","vol_ccy_quote":"131307871.02231","confirm":1},{"ts":1778655600000,"open":"2300.83","high":"2302.01","low":"2295.78","close":"2300.38","volume":"469420.39","vol_ccy":"46942.039","vol_ccy_quote":"107914512.14599","confirm":1},{"ts":1778659200000,"open":"2300.37","high":"2316.31","low":"2299.75","close":"2316","volume":"2030281.02","vol_ccy":"203028.102","vol_ccy_quote":"469075500.42584","confirm":1},{"ts":1778662800000,"open":"2315.99","high":"2322.73","low":"2313.56","close":"2320.08","volume":"1759103.65","vol_ccy":"175910.365","vol_ccy_quote":"407982459.20073","confirm":1},{"ts":1778666400000,"open":"2320.08","high":"2320.79","low":"2303.44","close":"2307.59","volume":"1541196.66","vol_ccy":"154119.666","vol_ccy_quote":"356203184.45358","confirm":1},{"ts":1778670000000,"open":"2307.58","high":"2308.2","low":"2298.01","close":"2301.07","volume":"1463316.09","vol_ccy":"146331.609","vol_ccy_quote":"336834960.05488","confirm":1},{"ts":1778673600000,"open":"2301.07","high":"2306.88","low":"2269.37","close":"2283.49","volume":"3943453.15","vol_ccy":"394345.315","vol_ccy_quote":"900954037.16433","confirm":1},{"ts":1778677200000,"open":"2283.5","high":"2287.93","low":"2257.48","close":"2261.51","volume":"3565760.32","vol_ccy":"356576.032","vol_ccy_quote":"809380848.71278","confirm":1},{"ts":1778680800000,"open":"2261.52","high":"2269.81","low":"2248","close":"2266.4","volume":"2862582.94","vol_ccy":"286258.294","vol_ccy_quote":"646981496.15638","confirm":1},{"ts":1778684400000,"open":"2266.4","high":"2269.18","low":"2233.01","close":"2235.75","volume":"3586625.89","vol_ccy":"358662.589","vol_ccy_quote":"806493958.80417","confirm":1},{"ts":1778688000000,"open":"2235.75","high":"2252.8","low":"2234.02","close":"2249.96","volume":"2119550.79","vol_ccy":"211955.079","vol_ccy_quote":"475859383.31013","confirm":1},{"ts":1778691600000,"open":"2249.95","high":"2261","low":"2249.95","close":"2257.4","volume":"920470.48","vol_ccy":"92047.048","vol_ccy_quote":"207666982.70159","confirm":1},{"ts":1778695200000,"open":"2257.41","high":"2268","low":"2257.41","close":"2258.49","volume":"960476.13","vol_ccy":"96047.613","vol_ccy_quote":"217293249.59075","confirm":1},{"ts":1778698800000,"open":"2258.49","high":"2259.73","low":"2248.34","close":"2255.76","volume":"636425.28","vol_ccy":"63642.528","vol_ccy_quote":"143438662.44844","confirm":1},{"ts":1778702400000,"open":"2255.75","high":"2263.6","low":"2255.66","close":"2262.84","volume":"372658.25","vol_ccy":"37265.825","vol_ccy_quote":"84208231.62538","confirm":1},{"ts":1778706000000,"open":"2262.84","high":"2263.14","low":"2252.63","close":"2255.03","volume":"359670.58","vol_ccy":"35967.058","vol_ccy_quote":"81156153.95403","confirm":1},{"ts":1778709600000,"open":"2255.04","high":"2259.75","low":"2249.6","close":"2258.33","volume":"419112.33","vol_ccy":"41911.233","vol_ccy_quote":"94474393.12636","confirm":1},{"ts":1778713200000,"open":"2258.32","high":"2260.93","low":"2253.46","close":"2257.66","volume":"381159.37","vol_ccy":"38115.937","vol_ccy_quote":"86049909.03963","confirm":1},{"ts":1778716800000,"open":"2257.65","high":"2268.59","low":"2257.13","close":"2265.48","volume":"808380.57","vol_ccy":"80838.057","vol_ccy_quote":"183077954.31662","confirm":1},{"ts":1778720400000,"open":"2265.48","high":"2268.54","low":"2258.22","close":"2263.91","volume":"592953.31","vol_ccy":"59295.331","vol_ccy_quote":"134202122.05472","confirm":1},{"ts":1778724000000,"open":"2263.91","high":"2265.98","low":"2246.04","close":"2250.5","volume":"1086756.82","vol_ccy":"108675.682","vol_ccy_quote":"245060738.84197","confirm":1},{"ts":1778727600000,"open":"2250.5","high":"2254.24","low":"2237.26","close":"2241","volume":"1886997.41","vol_ccy":"188699.741","vol_ccy_quote":"423542970.33818","confirm":1},{"ts":1778731200000,"open":"2241.01","high":"2257.65","low":"2238.29","close":"2255.5","volume":"913236.49","vol_ccy":"91323.649","vol_ccy_quote":"205487957.22888","confirm":1},{"ts":1778734800000,"open":"2255.49","high":"2272.75","low":"2253.87","close":"2267.1","volume":"1650866.94","vol_ccy":"165086.694","vol_ccy_quote":"373804399.06408","confirm":1},{"ts":1778738400000,"open":"2267.1","high":"2274.54","low":"2265.32","close":"2266.53","volume":"1480047.25","vol_ccy":"148004.725","vol_ccy_quote":"335876123.73758","confirm":1},{"ts":1778742000000,"open":"2266.54","high":"2270.02","low":"2262.33","close":"2264.24","volume":"829980.34","vol_ccy":"82998.034","vol_ccy_quote":"188090798.22646","confirm":1},{"ts":1778745600000,"open":"2264.24","high":"2270.1","low":"2260.5","close":"2265.53","volume":"694009.59","vol_ccy":"69400.959","vol_ccy_quote":"157259746.72063","confirm":1},{"ts":1778749200000,"open":"2265.53","high":"2267","low":"2251.42","close":"2256.77","volume":"1165218.45","vol_ccy":"116521.845","vol_ccy_quote":"263112906.51319","confirm":1},{"ts":1778752800000,"open":"2256.77","high":"2264.79","low":"2254.56","close":"2261.29","volume":"939689.99","vol_ccy":"93968.999","vol_ccy_quote":"212369040.94044","confirm":1},{"ts":1778756400000,"open":"2261.3","high":"2263.25","low":"2251.55","close":"2252.85","volume":"840539.49","vol_ccy":"84053.949","vol_ccy_quote":"189621465.57631","confirm":1},{"ts":1778760000000,"open":"2252.86","high":"2262.9","low":"2247.13","close":"2260.67","volume":"1484070.68","vol_ccy":"148407.068","vol_ccy_quote":"334766958.00333","confirm":1},{"ts":1778763600000,"open":"2260.67","high":"2264.75","low":"2247.64","close":"2248.48","volume":"1753557.89","vol_ccy":"175355.789","vol_ccy_quote":"395646131.14998","confirm":1},{"ts":1778767200000,"open":"2248.48","high":"2288","low":"2245.04","close":"2285.8","volume":"4011027.93","vol_ccy":"401102.793","vol_ccy_quote":"910438148.0241","confirm":1},{"ts":1778770800000,"open":"2285.81","high":"2298.58","low":"2279.08","close":"2297.35","volume":"3565177.61","vol_ccy":"356517.761","vol_ccy_quote":"816136872.14931","confirm":1},{"ts":1778774400000,"open":"2297.36","high":"2317.88","low":"2292.5","close":"2315.04","volume":"4386430.61","vol_ccy":"438643.061","vol_ccy_quote":"1010863892.30739","confirm":1},{"ts":1778778000000,"open":"2315.04","high":"2318.55","low":"2295.22","close":"2307.14","volume":"2640698.8","vol_ccy":"264069.88","vol_ccy_quote":"609250609.17718","confirm":1},{"ts":1778781600000,"open":"2307.14","high":"2315.88","low":"2302","close":"2308.35","volume":"1296295.58","vol_ccy":"129629.558","vol_ccy_quote":"299500888.08311","confirm":1},{"ts":1778785200000,"open":"2308.36","high":"2311.24","low":"2296.5","close":"2297.62","volume":"835637.5","vol_ccy":"83563.75","vol_ccy_quote":"192311484.2824","confirm":1},{"ts":1778788800000,"open":"2297.62","high":"2300.54","low":"2287.52","close":"2297.49","volume":"1014851.73","vol_ccy":"101485.173","vol_ccy_quote":"232681816.72005","confirm":1},{"ts":1778792400000,"open":"2297.49","high":"2299.57","low":"2288.71","close":"2296.16","volume":"514256.08","vol_ccy":"51425.608","vol_ccy_quote":"118020025.68009","confirm":1},{"ts":1778796000000,"open":"2296.17","high":"2301.53","low":"2294.17","close":"2296.95","volume":"359716.36","vol_ccy":"35971.636","vol_ccy_quote":"82640569.39013","confirm":1},{"ts":1778799600000,"open":"2296.95","high":"2296.95","low":"2279.63","close":"2282.32","volume":"1064400.44","vol_ccy":"106440.044","vol_ccy_quote":"243531951.89112","confirm":1},{"ts":1778803200000,"open":"2282.33","high":"2299.46","low":"2280.6","close":"2290.24","volume":"1160664.33","vol_ccy":"116066.433","vol_ccy_quote":"265759006.91687","confirm":1},{"ts":1778806800000,"open":"2290.23","high":"2294","low":"2272.16","close":"2274.88","volume":"1350426.96","vol_ccy":"135042.696","vol_ccy_quote":"308137574.84116","confirm":1},{"ts":1778810400000,"open":"2274.89","high":"2278.99","low":"2259.44","close":"2275.87","volume":"2549145.92","vol_ccy":"254914.592","vol_ccy_quote":"578362670.90568","confirm":1},{"ts":1778814000000,"open":"2275.87","high":"2278.73","low":"2267","close":"2272.42","volume":"829491.95","vol_ccy":"82949.195","vol_ccy_quote":"188498498.86432","confirm":1},{"ts":1778817600000,"open":"2272.43","high":"2273","low":"2261.55","close":"2262.21","volume":"774107.73","vol_ccy":"77410.773","vol_ccy_quote":"175513336.45149","confirm":1},{"ts":1778821200000,"open":"2262.21","high":"2266.41","low":"2236.33","close":"2244.19","volume":"3786169.49","vol_ccy":"378616.949","vol_ccy_quote":"851479484.46981","confirm":1},{"ts":1778824800000,"open":"2244.2","high":"2255.8","low":"2242.6","close":"2254.14","volume":"1274338.48","vol_ccy":"127433.848","vol_ccy_quote":"286822093.73696","confirm":1},{"ts":1778828400000,"open":"2254.14","high":"2271.99","low":"2252.5","close":"2263.99","volume":"1758253.64","vol_ccy":"175825.364","vol_ccy_quote":"397923249.93495","confirm":1},{"ts":1778832000000,"open":"2264","high":"2264.33","low":"2248.13","close":"2256.51","volume":"1324758.1","vol_ccy":"132475.81","vol_ccy_quote":"298806839.98011","confirm":1},{"ts":1778835600000,"open":"2256.51","high":"2259","low":"2249.57","close":"2253.36","volume":"788038.77","vol_ccy":"78803.877","vol_ccy_quote":"177657146.84014","confirm":1},{"ts":1778839200000,"open":"2253.36","high":"2263.61","low":"2251.24","close":"2261.49","volume":"834618.56","vol_ccy":"83461.856","vol_ccy_quote":"188431257.48804","confirm":1},{"ts":1778842800000,"open":"2261.5","high":"2263.04","low":"2256.48","close":"2256.56","volume":"482832.22","vol_ccy":"48283.222","vol_ccy_quote":"109063964.47508","confirm":1},{"ts":1778846400000,"open":"2256.56","high":"2259.98","low":"2250.17","close":"2253.32","volume":"824260.36","vol_ccy":"82426.036","vol_ccy_quote":"185821975.63651","confirm":1},{"ts":1778850000000,"open":"2253.33","high":"2253.33","low":"2208.78","close":"2212.76","volume":"7164647.9","vol_ccy":"716464.79","vol_ccy_quote":"1596846123.43193","confirm":1},{"ts":1778853600000,"open":"2212.76","high":"2223.05","low":"2203.25","close":"2212.35","volume":"4576769.48","vol_ccy":"457676.948","vol_ccy_quote":"1012826454.29618","confirm":1},{"ts":1778857200000,"open":"2212.35","high":"2223.05","low":"2208.58","close":"2221.67","volume":"1408638.36","vol_ccy":"140863.836","vol_ccy_quote":"312249398.0696","confirm":1},{"ts":1778860800000,"open":"2221.66","high":"2230","low":"2217.6","close":"2223.49","volume":"1421860.31","vol_ccy":"142186.031","vol_ccy_quote":"316204190.5677","confirm":1},{"ts":1778864400000,"open":"2223.5","high":"2233.09","low":"2222.92","close":"2228.23","volume":"880883","vol_ccy":"88088.3","vol_ccy_quote":"196241330.47365","confirm":1},{"ts":1778868000000,"open":"2228.23","high":"2231.8","low":"2223.47","close":"2226.91","volume":"622489.23","vol_ccy":"62248.923","vol_ccy_quote":"138689043.90106","confirm":1},{"ts":1778871600000,"open":"2226.9","high":"2227.36","low":"2221.06","close":"2222.15","volume":"422685.63","vol_ccy":"42268.563","vol_ccy_quote":"93981309.24887","confirm":1},{"ts":1778875200000,"open":"2222.15","high":"2225","low":"2215.5","close":"2219","volume":"670116.13","vol_ccy":"67011.613","vol_ccy_quote":"148781479.13604","confirm":1},{"ts":1778878800000,"open":"2219.01","high":"2224.3","low":"2213.02","close":"2216.05","volume":"447034.21","vol_ccy":"44703.421","vol_ccy_quote":"99189094.09748","confirm":1},{"ts":1778882400000,"open":"2216.04","high":"2224.02","low":"2216","close":"2222.84","volume":"250566.31","vol_ccy":"25056.631","vol_ccy_quote":"55641310.19513","confirm":1},{"ts":1778886000000,"open":"2222.83","high":"2225.6","low":"2221.66","close":"2223.68","volume":"233560.03","vol_ccy":"23356.003","vol_ccy_quote":"51932239.68506","confirm":1},{"ts":1778889600000,"open":"2223.68","high":"2230.6","low":"2222.6","close":"2225.88","volume":"446402.46","vol_ccy":"44640.246","vol_ccy_quote":"99457382.75201","confirm":1},{"ts":1778893200000,"open":"2225.89","high":"2229.83","low":"2222.5","close":"2228.51","volume":"407966.2","vol_ccy":"40796.62","vol_ccy_quote":"90810863.70469","confirm":1},{"ts":1778896800000,"open":"2228.5","high":"2230.36","low":"2225.61","close":"2228.62","volume":"311004.01","vol_ccy":"31100.401","vol_ccy_quote":"69295362.75499","confirm":1},{"ts":1778900400000,"open":"2228.63","high":"2229.49","low":"2225.92","close":"2226.75","volume":"218189.4","vol_ccy":"21818.94","vol_ccy_quote":"48614739.29069","confirm":1},{"ts":1778904000000,"open":"2226.74","high":"2227.75","low":"2216.96","close":"2224.94","volume":"600459.97","vol_ccy":"60045.997","vol_ccy_quote":"133426075.89243","confirm":1},{"ts":1778907600000,"open":"2224.94","high":"2226.27","low":"2221.7","close":"2224.57","volume":"251546.61","vol_ccy":"25154.661","vol_ccy_quote":"55960803.64388","confirm":1},{"ts":1778911200000,"open":"2224.57","high":"2225.95","low":"2208.39","close":"2214.62","volume":"1211996.51","vol_ccy":"121199.651","vol_ccy_quote":"268544349.19928","confirm":1},{"ts":1778914800000,"open":"2214.62","high":"2215.74","low":"2180.3","close":"2193.36","volume":"5105455.09","vol_ccy":"510545.509","vol_ccy_quote":"1120005157.00845","confirm":1},{"ts":1778918400000,"open":"2193.35","high":"2196","low":"2191","close":"2192.21","volume":"564764.25","vol_ccy":"56476.425","vol_ccy_quote":"123891332.85708","confirm":1},{"ts":1778922000000,"open":"2192.2","high":"2192.9","low":"2160.01","close":"2172.42","volume":"4000663.69","vol_ccy":"400066.369","vol_ccy_quote":"869526044.73772","confirm":1},{"ts":1778925600000,"open":"2172.42","high":"2174.32","low":"2161.05","close":"2173.41","volume":"1730124.19","vol_ccy":"173012.419","vol_ccy_quote":"375344118.50983","confirm":1},{"ts":1778929200000,"open":"2173.41","high":"2180.54","low":"2173.41","close":"2175.4","volume":"829829.86","vol_ccy":"82982.986","vol_ccy_quote":"180676612.98676","confirm":1},{"ts":1778932800000,"open":"2175.4","high":"2178.6","low":"2172.25","close":"2175.5","volume":"542819.63","vol_ccy":"54281.963","vol_ccy_quote":"118105606.77424","confirm":1},{"ts":1778936400000,"open":"2175.51","high":"2179.89","low":"2171.21","close":"2176.28","volume":"678964.23","vol_ccy":"67896.423","vol_ccy_quote":"147678527.6243","confirm":1},{"ts":1778940000000,"open":"2176.29","high":"2187.99","low":"2172.6","close":"2179.08","volume":"1062750.43","vol_ccy":"106275.043","vol_ccy_quote":"231661222.70034","confirm":1},{"ts":1778943600000,"open":"2179.09","high":"2183.28","low":"2176","close":"2179.24","volume":"589527.79","vol_ccy":"58952.779","vol_ccy_quote":"128504747.92386","confirm":1},{"ts":1778947200000,"open":"2179.24","high":"2182.79","low":"2169.09","close":"2173.45","volume":"893944.01","vol_ccy":"89394.401","vol_ccy_quote":"194416109.78876","confirm":1},{"ts":1778950800000,"open":"2173.45","high":"2180.23","low":"2173.3","close":"2177.93","volume":"357075.62","vol_ccy":"35707.562","vol_ccy_quote":"77743711.05784","confirm":1},{"ts":1778954400000,"open":"2177.93","high":"2184.32","low":"2175.14","close":"2180.47","volume":"350429.7","vol_ccy":"35042.97","vol_ccy_quote":"76370015.86602","confirm":1},{"ts":1778958000000,"open":"2180.47","high":"2181.95","low":"2178.07","close":"2178.79","volume":"191705.58","vol_ccy":"19170.558","vol_ccy_quote":"41792672.43748","confirm":1},{"ts":1778961600000,"open":"2178.79","high":"2182.47","low":"2178.79","close":"2180.39","volume":"188879.71","vol_ccy":"18887.971","vol_ccy_quote":"41186540.81624","confirm":1},{"ts":1778965200000,"open":"2180.39","high":"2182.7","low":"2179.84","close":"2181.67","volume":"165712.82","vol_ccy":"16571.282","vol_ccy_quote":"36148398.10831","confirm":1},{"ts":1778968800000,"open":"2181.67","high":"2182.53","low":"2178.79","close":"2179.21","volume":"199870.42","vol_ccy":"19987.042","vol_ccy_quote":"43581630.33536","confirm":1},{"ts":1778972400000,"open":"2179.21","high":"2181.99","low":"2178.14","close":"2179.7","volume":"206641.04","vol_ccy":"20664.104","vol_ccy_quote":"45050378.22417","confirm":1},{"ts":1778976000000,"open":"2179.69","high":"2184.95","low":"2172.12","close":"2176.67","volume":"555338.01","vol_ccy":"55533.801","vol_ccy_quote":"121042954.77661","confirm":1},{"ts":1778979600000,"open":"2176.66","high":"2182.65","low":"2167.02","close":"2168.42","volume":"1345491.38","vol_ccy":"134549.138","vol_ccy_quote":"292397159.83518","confirm":1},{"ts":1778983200000,"open":"2168.43","high":"2175.33","low":"2168.25","close":"2173.5","volume":"535310.21","vol_ccy":"53531.021","vol_ccy_quote":"116308496.29146","confirm":1},{"ts":1778986800000,"open":"2173.51","high":"2183.71","low":"2173.13","close":"2180.67","volume":"704958.47","vol_ccy":"70495.847","vol_ccy_quote":"153591659.93036","confirm":1},{"ts":1778990400000,"open":"2180.67","high":"2189.5","low":"2180.07","close":"2186.3","volume":"943792.76","vol_ccy":"94379.276","vol_ccy_quote":"206261512.22647","confirm":1},{"ts":1778994000000,"open":"2186.3","high":"2194.99","low":"2184.17","close":"2184.56","volume":"833006.94","vol_ccy":"83300.694","vol_ccy_quote":"182355881.43037","confirm":1},{"ts":1778997600000,"open":"2184.56","high":"2186.9","low":"2180.16","close":"2184.11","volume":"416076.26","vol_ccy":"41607.626","vol_ccy_quote":"90842096.6267","confirm":1},{"ts":1779001200000,"open":"2184.11","high":"2187.46","low":"2181.3","close":"2185.52","volume":"447969.38","vol_ccy":"44796.938","vol_ccy_quote":"97859684.94764","confirm":1},{"ts":1779004800000,"open":"2185.51","high":"2186.45","low":"2182.13","close":"2185.15","volume":"234488.13","vol_ccy":"23448.813","vol_ccy_quote":"51217215.62988","confirm":1},{"ts":1779008400000,"open":"2185.14","high":"2190.5","low":"2184.88","close":"2189","volume":"422090.11","vol_ccy":"42209.011","vol_ccy_quote":"92349719.30022","confirm":1},{"ts":1779012000000,"open":"2189.01","high":"2197.77","low":"2189","close":"2193.4","volume":"1289434.19","vol_ccy":"128943.419","vol_ccy_quote":"282860605.61225","confirm":1},{"ts":1779015600000,"open":"2193.4","high":"2193.75","low":"2187","close":"2191.1","volume":"500247.36","vol_ccy":"50024.736","vol_ccy_quote":"109577288.51581","confirm":1},{"ts":1779019200000,"open":"2191.09","high":"2197.15","low":"2190.35","close":"2193.4","volume":"498561.36","vol_ccy":"49856.136","vol_ccy_quote":"109393751.74484","confirm":1},{"ts":1779022800000,"open":"2193.39","high":"2194.14","low":"2186.2","close":"2191.09","volume":"680601.8","vol_ccy":"68060.18","vol_ccy_quote":"149088717.63007","confirm":1},{"ts":1779026400000,"open":"2191.1","high":"2191.49","low":"2177","close":"2185.68","volume":"1442930.54","vol_ccy":"144293.054","vol_ccy_quote":"315063520.53465","confirm":1},{"ts":1779030000000,"open":"2185.67","high":"2187.79","low":"2180","close":"2185.34","volume":"457003.23","vol_ccy":"45700.323","vol_ccy_quote":"99809361.56768","confirm":1},{"ts":1779033600000,"open":"2185.35","high":"2188.14","low":"2181.33","close":"2181.66","volume":"448356.96","vol_ccy":"44835.696","vol_ccy_quote":"97965451.41268","confirm":1},{"ts":1779037200000,"open":"2181.66","high":"2184","low":"2175.17","close":"2182.81","volume":"866230.88","vol_ccy":"86623.088","vol_ccy_quote":"188810122.1644","confirm":1},{"ts":1779040800000,"open":"2182.82","high":"2187.72","low":"2178","close":"2187.4","volume":"477767.59","vol_ccy":"47776.759","vol_ccy_quote":"104327622.43277","confirm":1},{"ts":1779044400000,"open":"2187.41","high":"2193","low":"2186.24","close":"2191.26","volume":"400465","vol_ccy":"40046.5","vol_ccy_quote":"87689486.94017","confirm":1},{"ts":1779048000000,"open":"2191.26","high":"2192.96","low":"2185.69","close":"2188.26","volume":"216515.78","vol_ccy":"21651.578","vol_ccy_quote":"47390056.08187","confirm":1},{"ts":1779051600000,"open":"2188.26","high":"2194.15","low":"2186.04","close":"2190.75","volume":"249389.25","vol_ccy":"24938.925","vol_ccy_quote":"54627327.58813","confirm":1},{"ts":1779055200000,"open":"2190.75","high":"2190.75","low":"2172.02","close":"2178.84","volume":"1082697.69","vol_ccy":"108269.769","vol_ccy_quote":"236021680.23476","confirm":1},{"ts":1779058800000,"open":"2178.85","high":"2179","low":"2081.14","close":"2129.6","volume":"8941470.02","vol_ccy":"894147.002","vol_ccy_quote":"1903998711.35504","confirm":1},{"ts":1779062400000,"open":"2129.6","high":"2130.63","low":"2102.42","close":"2114.57","volume":"3331591.08","vol_ccy":"333159.108","vol_ccy_quote":"704494629.64649","confirm":1},{"ts":1779066000000,"open":"2114.57","high":"2120.55","low":"2105.25","close":"2116.59","volume":"1814662.74","vol_ccy":"181466.274","vol_ccy_quote":"383333577.98927","confirm":1},{"ts":1779069600000,"open":"2116.59","high":"2123.33","low":"2111.46","close":"2115.4","volume":"1173597.41","vol_ccy":"117359.741","vol_ccy_quote":"248534798.09557","confirm":1},{"ts":1779073200000,"open":"2115.41","high":"2122.8","low":"2114.7","close":"2117.38","volume":"891229.76","vol_ccy":"89122.976","vol_ccy_quote":"188810513.31071","confirm":1},{"ts":1779076800000,"open":"2117.37","high":"2124.77","low":"2113.22","close":"2123.74","volume":"862066.49","vol_ccy":"86206.649","vol_ccy_quote":"182685439.21201","confirm":1},{"ts":1779080400000,"open":"2123.74","high":"2124.7","low":"2116","close":"2117.52","volume":"731185.13","vol_ccy":"73118.513","vol_ccy_quote":"155069978.03836","confirm":1},{"ts":1779084000000,"open":"2117.52","high":"2120.3","low":"2108.01","close":"2117.93","volume":"1692465.72","vol_ccy":"169246.572","vol_ccy_quote":"357867773.31317","confirm":1},{"ts":1779087600000,"open":"2117.94","high":"2123","low":"2110.7","close":"2119.52","volume":"1075640.34","vol_ccy":"107564.034","vol_ccy_quote":"227809101.59746","confirm":1},{"ts":1779091200000,"open":"2119.53","high":"2122.86","low":"2116.33","close":"2120.16","volume":"594385.67","vol_ccy":"59438.567","vol_ccy_quote":"126003987.06724","confirm":1},{"ts":1779094800000,"open":"2120.15","high":"2120.52","low":"2114.67","close":"2115.89","volume":"461780.16","vol_ccy":"46178.016","vol_ccy_quote":"97751321.34935","confirm":1},{"ts":1779098400000,"open":"2115.88","high":"2116.66","low":"2111.5","close":"2113.5","volume":"807303.38","vol_ccy":"80730.338","vol_ccy_quote":"170675414.06326","confirm":1},{"ts":1779102000000,"open":"2113.51","high":"2139.76","low":"2109.19","close":"2133.11","volume":"2622375.86","vol_ccy":"262237.586","vol_ccy_quote":"558064531.02541","confirm":1},{"ts":1779105600000,"open":"2133.11","high":"2156.71","low":"2133.11","close":"2150","volume":"3476763.05","vol_ccy":"347676.305","vol_ccy_quote":"746364405.5923","confirm":1},{"ts":1779109200000,"open":"2150","high":"2150.64","low":"2119.06","close":"2130.06","volume":"3756796.59","vol_ccy":"375679.659","vol_ccy_quote":"801394144.70701","confirm":1},{"ts":1779112800000,"open":"2130.05","high":"2130.2","low":"2096.17","close":"2109.41","volume":"4417136","vol_ccy":"441713.6","vol_ccy_quote":"933441485.75833","confirm":1},{"ts":1779116400000,"open":"2109.41","high":"2110.66","low":"2091.78","close":"2106.72","volume":"3377016.37","vol_ccy":"337701.637","vol_ccy_quote":"709500344.99502","confirm":1},{"ts":1779120000000,"open":"2106.72","high":"2110.93","low":"2088.9","close":"2096.87","volume":"2210548.84","vol_ccy":"221054.884","vol_ccy_quote":"463904370.35115","confirm":1},{"ts":1779123600000,"open":"2096.86","high":"2109.61","low":"2094.19","close":"2107.3","volume":"982140.74","vol_ccy":"98214.074","vol_ccy_quote":"206699340.58954","confirm":1},{"ts":1779127200000,"open":"2107.3","high":"2108.34","low":"2076.01","close":"2080.17","volume":"3067643.1","vol_ccy":"306764.31","vol_ccy_quote":"640004505.76164","confirm":1},{"ts":1779130800000,"open":"2080.17","high":"2127.94","low":"2078.1","close":"2124.4","volume":"3911999.6","vol_ccy":"391199.96","vol_ccy_quote":"824693948.40015","confirm":1},{"ts":1779134400000,"open":"2124.41","high":"2130.6","low":"2113.69","close":"2116.61","volume":"1188892.06","vol_ccy":"118889.206","vol_ccy_quote":"252308979.99273","confirm":1},{"ts":1779138000000,"open":"2116.6","high":"2142","low":"2113.32","close":"2136.12","volume":"1279601.09","vol_ccy":"127960.109","vol_ccy_quote":"272658533.24072","confirm":1},{"ts":1779141600000,"open":"2136.13","high":"2142","low":"2128.49","close":"2134.5","volume":"916226.23","vol_ccy":"91622.623","vol_ccy_quote":"195669361.81704","confirm":1},{"ts":1779145200000,"open":"2134.51","high":"2137.95","low":"2126.22","close":"2129.03","volume":"610096.56","vol_ccy":"61009.656","vol_ccy_quote":"130049024.7112","confirm":1},{"ts":1779148800000,"open":"2129.03","high":"2146.61","low":"2127.16","close":"2134.98","volume":"1118197.5","vol_ccy":"111819.75","vol_ccy_quote":"238980276.10298","confirm":1},{"ts":1779152400000,"open":"2134.97","high":"2137.28","low":"2122.22","close":"2123.92","volume":"1242304.02","vol_ccy":"124230.402","vol_ccy_quote":"264410697.37906","confirm":1},{"ts":1779156000000,"open":"2123.91","high":"2135","low":"2118.21","close":"2122.3","volume":"1324839.72","vol_ccy":"132483.972","vol_ccy_quote":"281540015.95725","confirm":1},{"ts":1779159600000,"open":"2122.29","high":"2133.84","low":"2121.13","close":"2130.62","volume":"703965.65","vol_ccy":"70396.565","vol_ccy_quote":"149856442.84659","confirm":1},{"ts":1779163200000,"open":"2130.62","high":"2136","low":"2126.81","close":"2132.64","volume":"764597.3","vol_ccy":"76459.73","vol_ccy_quote":"163030447.36297","confirm":1},{"ts":1779166800000,"open":"2132.63","high":"2136.49","low":"2122.42","close":"2134.02","volume":"1062457.35","vol_ccy":"106245.735","vol_ccy_quote":"226357625.14676","confirm":1},{"ts":1779170400000,"open":"2134.03","high":"2139.38","low":"2131.2","close":"2136.33","volume":"694825.3","vol_ccy":"69482.53","vol_ccy_quote":"148391515.08439","confirm":1},{"ts":1779174000000,"open":"2136.33","high":"2144","low":"2134.11","close":"2139.85","volume":"894867.35","vol_ccy":"89486.735","vol_ccy_quote":"191448338.09123","confirm":1},{"ts":1779177600000,"open":"2139.86","high":"2140.58","low":"2129.61","close":"2132.27","volume":"1002804.15","vol_ccy":"100280.415","vol_ccy_quote":"214081540.25438","confirm":1},{"ts":1779181200000,"open":"2132.27","high":"2133.26","low":"2110.3","close":"2113.65","volume":"2378643.71","vol_ccy":"237864.371","vol_ccy_quote":"504116606.03939","confirm":1},{"ts":1779184800000,"open":"2113.66","high":"2121.49","low":"2105.6","close":"2117.74","volume":"2047070.78","vol_ccy":"204707.078","vol_ccy_quote":"432668779.08523","confirm":1},{"ts":1779188400000,"open":"2117.74","high":"2119.63","low":"2108.28","close":"2109.97","volume":"855867.59","vol_ccy":"85586.759","vol_ccy_quote":"180910986.33798","confirm":1},{"ts":1779192000000,"open":"2109.97","high":"2118.8","low":"2107.76","close":"2117.51","volume":"661669.84","vol_ccy":"66166.984","vol_ccy_quote":"139918846.76084","confirm":1},{"ts":1779195600000,"open":"2117.5","high":"2126.82","low":"2106.61","close":"2118.04","volume":"3041618.28","vol_ccy":"304161.828","vol_ccy_quote":"643729527.69501","confirm":1},{"ts":1779199200000,"open":"2118.04","high":"2122.73","low":"2092.4","close":"2105.69","volume":"4067830.02","vol_ccy":"406783.002","vol_ccy_quote":"856577505.83136","confirm":1},{"ts":1779202800000,"open":"2105.68","high":"2112.99","low":"2102.59","close":"2109.28","volume":"1290635.71","vol_ccy":"129063.571","vol_ccy_quote":"272136243.09457","confirm":1},{"ts":1779206400000,"open":"2109.28","high":"2121.36","low":"2106.02","close":"2119.99","volume":"1301704.59","vol_ccy":"130170.459","vol_ccy_quote":"275265426.31435","confirm":1},{"ts":1779210000000,"open":"2120","high":"2124.34","low":"2111.68","close":"2114.86","volume":"1071476.44","vol_ccy":"107147.644","vol_ccy_quote":"226985510.37056","confirm":1},{"ts":1779213600000,"open":"2114.86","high":"2118.8","low":"2109.72","close":"2114.05","volume":"573888.24","vol_ccy":"57388.824","vol_ccy_quote":"121324989.28739","confirm":1},{"ts":1779217200000,"open":"2114.06","high":"2122.21","low":"2109.32","close":"2112.39","volume":"677472.68","vol_ccy":"67747.268","vol_ccy_quote":"143275021.58176","confirm":1},{"ts":1779220800000,"open":"2112.38","high":"2118","low":"2111.5","close":"2117.39","volume":"217086.4","vol_ccy":"21708.64","vol_ccy_quote":"45920741.21347","confirm":1},{"ts":1779224400000,"open":"2117.4","high":"2119.8","low":"2115.85","close":"2116.23","volume":"209815.27","vol_ccy":"20981.527","vol_ccy_quote":"44434399.1272","confirm":1},{"ts":1779228000000,"open":"2116.23","high":"2116.23","low":"2101.5","close":"2105.27","volume":"847601.89","vol_ccy":"84760.189","vol_ccy_quote":"178624550.88725","confirm":1},{"ts":1779231600000,"open":"2105.28","high":"2117.83","low":"2103.63","close":"2110.93","volume":"765742.89","vol_ccy":"76574.289","vol_ccy_quote":"161749357.33849","confirm":1},{"ts":1779235200000,"open":"2110.93","high":"2115.86","low":"2102.37","close":"2110.56","volume":"916566.77","vol_ccy":"91656.677","vol_ccy_quote":"193233706.05992","confirm":1},{"ts":1779238800000,"open":"2110.55","high":"2118.26","low":"2102.21","close":"2114.2","volume":"1068781.55","vol_ccy":"106878.155","vol_ccy_quote":"225520033.17602","confirm":1},{"ts":1779242400000,"open":"2114.2","high":"2116.29","low":"2105.3","close":"2108.54","volume":"591211.92","vol_ccy":"59121.192","vol_ccy_quote":"124743639.03986","confirm":1},{"ts":1779246000000,"open":"2108.53","high":"2115.36","low":"2105.13","close":"2110.73","volume":"528139.38","vol_ccy":"52813.938","vol_ccy_quote":"111463469.37885","confirm":1},{"ts":1779249600000,"open":"2110.74","high":"2113.9","low":"2106.2","close":"2112.38","volume":"392832.77","vol_ccy":"39283.277","vol_ccy_quote":"82919566.46385","confirm":1},{"ts":1779253200000,"open":"2112.39","high":"2129.66","low":"2112.38","close":"2124.66","volume":"1902722.87","vol_ccy":"190272.287","vol_ccy_quote":"403931965.44358","confirm":1},{"ts":1779256800000,"open":"2124.65","high":"2133.36","low":"2124.39","close":"2132.91","volume":"1005606.15","vol_ccy":"100560.615","vol_ccy_quote":"214119164.8248","confirm":1},{"ts":1779260400000,"open":"2132.91","high":"2135.53","low":"2127.01","close":"2128.6","volume":"1021785.53","vol_ccy":"102178.553","vol_ccy_quote":"217735373.19224","confirm":1},{"ts":1779264000000,"open":"2128.59","high":"2137.14","low":"2126.7","close":"2130.46","volume":"1197012.42","vol_ccy":"119701.242","vol_ccy_quote":"255201291.48258","confirm":1},{"ts":1779267600000,"open":"2130.45","high":"2132","low":"2126.5","close":"2128.38","volume":"575860.78","vol_ccy":"57586.078","vol_ccy_quote":"122610219.67265","confirm":1},{"ts":1779271200000,"open":"2128.38","high":"2135.95","low":"2128.37","close":"2129.55","volume":"661211.27","vol_ccy":"66121.127","vol_ccy_quote":"140977580.72823","confirm":1},{"ts":1779274800000,"open":"2129.55","high":"2131","low":"2123.13","close":"2127.32","volume":"786726.49","vol_ccy":"78672.649","vol_ccy_quote":"167338386.85868","confirm":1},{"ts":1779278400000,"open":"2127.31","high":"2139.63","low":"2125.88","close":"2133","volume":"944685.8","vol_ccy":"94468.58","vol_ccy_quote":"201406060.77446","confirm":1},{"ts":1779282000000,"open":"2133","high":"2134.53","low":"2113.85","close":"2119.96","volume":"2471895.56","vol_ccy":"247189.556","vol_ccy_quote":"524631883.89923","confirm":1},{"ts":1779285600000,"open":"2119.96","high":"2139","low":"2112.35","close":"2134.01","volume":"3005361.98","vol_ccy":"300536.198","vol_ccy_quote":"640012338.98115","confirm":1},{"ts":1779289200000,"open":"2134","high":"2148.57","low":"2128","close":"2135.88","volume":"2659866.13","vol_ccy":"265986.613","vol_ccy_quote":"569114163.84665","confirm":1},{"ts":1779292800000,"open":"2135.87","high":"2139.83","low":"2123","close":"2134.36","volume":"1482284.23","vol_ccy":"148228.423","vol_ccy_quote":"315908328.82039","confirm":1},{"ts":1779296400000,"open":"2134.35","high":"2148","low":"2131.04","close":"2139.34","volume":"1513734.24","vol_ccy":"151373.424","vol_ccy_quote":"324142856.86328","confirm":1},{"ts":1779300000000,"open":"2139.34","high":"2140.33","low":"2130.01","close":"2131.24","volume":"876533.99","vol_ccy":"87653.399","vol_ccy_quote":"187153468.33301","confirm":1},{"ts":1779303600000,"open":"2131.23","high":"2141.29","low":"2128.06","close":"2138.42","volume":"756688","vol_ccy":"75668.8","vol_ccy_quote":"161588958.3028","confirm":1},{"ts":1779307200000,"open":"2138.41","high":"2140","low":"2128.28","close":"2135.01","volume":"695926.65","vol_ccy":"69592.665","vol_ccy_quote":"148533522.67368","confirm":1},{"ts":1779310800000,"open":"2135.01","high":"2137.81","low":"2129.6","close":"2129.94","volume":"251832.52","vol_ccy":"25183.252","vol_ccy_quote":"53716845.18312","confirm":1},{"ts":1779314400000,"open":"2129.93","high":"2129.93","low":"2117.31","close":"2127.19","volume":"976124.57","vol_ccy":"97612.457","vol_ccy_quote":"207241389.43198","confirm":1},{"ts":1779318000000,"open":"2127.2","high":"2129.64","low":"2121.57","close":"2128.66","volume":"406174.15","vol_ccy":"40617.415","vol_ccy_quote":"86347167.94744","confirm":1},{"ts":1779321600000,"open":"2128.67","high":"2144.3","low":"2127.61","close":"2142.01","volume":"963431.65","vol_ccy":"96343.165","vol_ccy_quote":"205853138.31678","confirm":1},{"ts":1779325200000,"open":"2142","high":"2158.07","low":"2138.19","close":"2140.17","volume":"2108011.28","vol_ccy":"210801.128","vol_ccy_quote":"452487605.48298","confirm":1},{"ts":1779328800000,"open":"2140.18","high":"2147.32","low":"2138.64","close":"2140.93","volume":"615450.55","vol_ccy":"61545.055","vol_ccy_quote":"131915449.43566","confirm":1},{"ts":1779332400000,"open":"2140.94","high":"2146.18","low":"2139.85","close":"2144.9","volume":"374274.02","vol_ccy":"37427.402","vol_ccy_quote":"80220662.19756","confirm":1},{"ts":1779336000000,"open":"2144.9","high":"2148.34","low":"2141.64","close":"2143.91","volume":"409174.71","vol_ccy":"40917.471","vol_ccy_quote":"87757474.23095","confirm":1},{"ts":1779339600000,"open":"2143.91","high":"2147.22","low":"2131.67","close":"2135.64","volume":"892502.57","vol_ccy":"89250.257","vol_ccy_quote":"190909416.49884","confirm":1},{"ts":1779343200000,"open":"2135.64","high":"2137.84","low":"2126.7","close":"2127.85","volume":"1191798.52","vol_ccy":"119179.852","vol_ccy_quote":"254053253.8203","confirm":1},{"ts":1779346800000,"open":"2127.85","high":"2136.31","low":"2123.03","close":"2134.05","volume":"1306077.73","vol_ccy":"130607.773","vol_ccy_quote":"278079727.98637","confirm":1},{"ts":1779350400000,"open":"2134.04","high":"2147.73","low":"2134","close":"2137.01","volume":"1706426.62","vol_ccy":"170642.662","vol_ccy_quote":"365345488.00353","confirm":1},{"ts":1779354000000,"open":"2137","high":"2139.9","low":"2126.78","close":"2127.12","volume":"990202.1","vol_ccy":"99020.21","vol_ccy_quote":"211078082.29964","confirm":1},{"ts":1779357600000,"open":"2127.12","high":"2129.45","low":"2108.62","close":"2113.49","volume":"3261604.23","vol_ccy":"326160.423","vol_ccy_quote":"690477025.63304","confirm":1},{"ts":1779361200000,"open":"2113.49","high":"2119.14","low":"2110.85","close":"2114.2","volume":"898193.51","vol_ccy":"89819.351","vol_ccy_quote":"189998508.47414","confirm":1},{"ts":1779364800000,"open":"2114.2","high":"2118.87","low":"2111.23","close":"2116.32","volume":"956168.75","vol_ccy":"95616.875","vol_ccy_quote":"202229794.7759","confirm":1},{"ts":1779368400000,"open":"2116.32","high":"2124.22","low":"2103.18","close":"2119.51","volume":"2553767.36","vol_ccy":"255376.736","vol_ccy_quote":"539767304.7012","confirm":1},{"ts":1779372000000,"open":"2119.5","high":"2124.91","low":"2109.19","close":"2121.14","volume":"1890422.36","vol_ccy":"189042.236","vol_ccy_quote":"400552707.41082","confirm":1},{"ts":1779375600000,"open":"2121.14","high":"2137.5","low":"2118.13","close":"2131.36","volume":"2483943.45","vol_ccy":"248394.345","vol_ccy_quote":"529198226.37705","confirm":1},{"ts":1779379200000,"open":"2131.35","high":"2135.45","low":"2121.56","close":"2126.95","volume":"1119102.23","vol_ccy":"111910.223","vol_ccy_quote":"238194841.61784","confirm":1},{"ts":1779382800000,"open":"2126.95","high":"2153","low":"2124.95","close":"2145.76","volume":"3493449.89","vol_ccy":"349344.989","vol_ccy_quote":"748474182.63371","confirm":1},{"ts":1779386400000,"open":"2145.77","high":"2147.2","low":"2120","close":"2126.19","volume":"2124855.54","vol_ccy":"212485.554","vol_ccy_quote":"453289468.73979","confirm":1},{"ts":1779390000000,"open":"2126.18","high":"2145.2","low":"2125.58","close":"2142.09","volume":"1151596.67","vol_ccy":"115159.667","vol_ccy_quote":"245852722.00106","confirm":1},{"ts":1779393600000,"open":"2142.1","high":"2142.72","low":"2136.14","close":"2137.87","volume":"475969.6","vol_ccy":"47596.96","vol_ccy_quote":"101825663.18649","confirm":1},{"ts":1779397200000,"open":"2137.87","high":"2140.26","low":"2133.17","close":"2134.63","volume":"302045.09","vol_ccy":"30204.509","vol_ccy_quote":"64537386.30069","confirm":1},{"ts":1779400800000,"open":"2134.63","high":"2136.13","low":"2129.63","close":"2130.7","volume":"388046.66","vol_ccy":"38804.666","vol_ccy_quote":"82755782.39002","confirm":1},{"ts":1779404400000,"open":"2130.69","high":"2136.28","low":"2126.06","close":"2132.91","volume":"500313.67","vol_ccy":"50031.367","vol_ccy_quote":"106662989.14495","confirm":1},{"ts":1779408000000,"open":"2132.9","high":"2134.35","low":"2128.12","close":"2128.32","volume":"467533.11","vol_ccy":"46753.311","vol_ccy_quote":"99634541.08494","confirm":1},{"ts":1779411600000,"open":"2128.33","high":"2136.44","low":"2124.59","close":"2134.98","volume":"608648.09","vol_ccy":"60864.809","vol_ccy_quote":"129659579.87839","confirm":1},{"ts":1779415200000,"open":"2134.99","high":"2139.2","low":"2132.86","close":"2136.95","volume":"532764.78","vol_ccy":"53276.478","vol_ccy_quote":"113820841.13567","confirm":1},{"ts":1779418800000,"open":"2136.95","high":"2140.61","low":"2134.09","close":"2137.08","volume":"330369.59","vol_ccy":"33036.959","vol_ccy_quote":"70608985.52345","confirm":1},{"ts":1779422400000,"open":"2137.09","high":"2140.58","low":"2131.56","close":"2132.83","volume":"536833.88","vol_ccy":"53683.388","vol_ccy_quote":"114670995.65262","confirm":1},{"ts":1779426000000,"open":"2132.83","high":"2135.28","low":"2126.43","close":"2128.57","volume":"619632.33","vol_ccy":"61963.233","vol_ccy_quote":"132034765.57413","confirm":1},{"ts":1779429600000,"open":"2128.57","high":"2130.33","low":"2123.04","close":"2124.98","volume":"835895.74","vol_ccy":"83589.574","vol_ccy_quote":"177771166.60384","confirm":1},{"ts":1779433200000,"open":"2124.97","high":"2132","low":"2121.22","close":"2127.6","volume":"817802.54","vol_ccy":"81780.254","vol_ccy_quote":"173958075.49228","confirm":1},{"ts":1779436800000,"open":"2127.61","high":"2132.8","low":"2119","close":"2121.65","volume":"1157331.76","vol_ccy":"115733.176","vol_ccy_quote":"245922584.76975","confirm":1},{"ts":1779440400000,"open":"2121.65","high":"2124.74","low":"2118.26","close":"2123.18","volume":"792526.78","vol_ccy":"79252.678","vol_ccy_quote":"168120330.5105","confirm":1},{"ts":1779444000000,"open":"2123.17","high":"2124.86","low":"2120.26","close":"2122.43","volume":"297330.4","vol_ccy":"29733.04","vol_ccy_quote":"63117482.08003","confirm":1},{"ts":1779447600000,"open":"2122.43","high":"2129.99","low":"2119.2","close":"2129.71","volume":"679712.11","vol_ccy":"67971.211","vol_ccy_quote":"144477186.16282","confirm":1},{"ts":1779451200000,"open":"2129.71","high":"2137.42","low":"2128.12","close":"2133.91","volume":"1104653.19","vol_ccy":"110465.319","vol_ccy_quote":"235558123.56847","confirm":1},{"ts":1779454800000,"open":"2133.91","high":"2134.5","low":"2122.65","close":"2129.04","volume":"1264792.41","vol_ccy":"126479.241","vol_ccy_quote":"269237762.91439","confirm":1},{"ts":1779458400000,"open":"2129.04","high":"2129.04","low":"2111.2","close":"2116","volume":"2105175.72","vol_ccy":"210517.572","vol_ccy_quote":"446056313.2109","confirm":1},{"ts":1779462000000,"open":"2116","high":"2124.99","low":"2111.11","close":"2118.72","volume":"1508125.46","vol_ccy":"150812.546","vol_ccy_quote":"319505857.25424","confirm":1},{"ts":1779465600000,"open":"2118.72","high":"2123.22","low":"2117.31","close":"2122.13","volume":"558503.35","vol_ccy":"55850.335","vol_ccy_quote":"118404121.80282","confirm":1},{"ts":1779469200000,"open":"2122.13","high":"2129.59","low":"2118.32","close":"2118.8","volume":"1240420.98","vol_ccy":"124042.098","vol_ccy_quote":"263438502.8133","confirm":1},{"ts":1779472800000,"open":"2118.8","high":"2120.89","low":"2083","close":"2099.21","volume":"3944221.45","vol_ccy":"394422.145","vol_ccy_quote":"828552594.44092","confirm":1},{"ts":1779476400000,"open":"2099.22","high":"2102.42","low":"2055.58","close":"2064.72","volume":"5749845.13","vol_ccy":"574984.513","vol_ccy_quote":"1191316401.8281","confirm":1},{"ts":1779480000000,"open":"2064.72","high":"2078","low":"2063.52","close":"2072.36","volume":"1685335.11","vol_ccy":"168533.511","vol_ccy_quote":"349289399.06063","confirm":1},{"ts":1779483600000,"open":"2072.36","high":"2078.8","low":"2070.63","close":"2077.2","volume":"606917.8","vol_ccy":"60691.78","vol_ccy_quote":"125928530.25097","confirm":1},{"ts":1779487200000,"open":"2077.2","high":"2078.79","low":"2065","close":"2071.89","volume":"816783.58","vol_ccy":"81678.358","vol_ccy_quote":"169215473.7183","confirm":1},{"ts":1779490800000,"open":"2071.9","high":"2076.46","low":"2055.8","close":"2065.14","volume":"1252541","vol_ccy":"125254.1","vol_ccy_quote":"258795715.1444","confirm":1},{"ts":1779494400000,"open":"2065.15","high":"2069.8","low":"2050.34","close":"2064.01","volume":"1801520.74","vol_ccy":"180152.074","vol_ccy_quote":"371410729.47432","confirm":1},{"ts":1779498000000,"open":"2064.01","high":"2069.63","low":"2062","close":"2068.11","volume":"646506.78","vol_ccy":"64650.678","vol_ccy_quote":"133590776.00909","confirm":1},{"ts":1779501600000,"open":"2068.12","high":"2069.82","low":"2063.8","close":"2067.43","volume":"392034.86","vol_ccy":"39203.486","vol_ccy_quote":"81027280.16077","confirm":1},{"ts":1779505200000,"open":"2067.42","high":"2071.33","low":"2067.24","close":"2070.02","volume":"381046.24","vol_ccy":"38104.624","vol_ccy_quote":"78860571.12208","confirm":1},{"ts":1779508800000,"open":"2070.02","high":"2070.21","low":"2064.5","close":"2066.2","volume":"424025.67","vol_ccy":"42402.567","vol_ccy_quote":"87656507.9585","confirm":1},{"ts":1779512400000,"open":"2066.2","high":"2067.05","low":"2061","close":"2064.16","volume":"451346.95","vol_ccy":"45134.695","vol_ccy_quote":"93166950.94513","confirm":1},{"ts":1779516000000,"open":"2064.16","high":"2064.94","low":"2059.63","close":"2061","volume":"428126.11","vol_ccy":"42812.611","vol_ccy_quote":"88274158.80494","confirm":1},{"ts":1779519600000,"open":"2060.99","high":"2062.41","low":"2006.47","close":"2027.74","volume":"7291741.83","vol_ccy":"729174.183","vol_ccy_quote":"1480972318.71773","confirm":1},{"ts":1779523200000,"open":"2027.74","high":"2031.45","low":"2020.2","close":"2029.51","volume":"2122967.14","vol_ccy":"212296.714","vol_ccy_quote":"430235204.88693","confirm":1},{"ts":1779526800000,"open":"2029.5","high":"2030.31","low":"2026.17","close":"2026.5","volume":"622060.78","vol_ccy":"62206.078","vol_ccy_quote":"126177402.57305","confirm":1},{"ts":1779530400000,"open":"2026.5","high":"2032.78","low":"2026.04","close":"2030.5","volume":"462775.32","vol_ccy":"46277.532","vol_ccy_quote":"93936778.90587","confirm":1},{"ts":1779534000000,"open":"2030.49","high":"2034.67","low":"2029.41","close":"2030.29","volume":"566800.37","vol_ccy":"56680.037","vol_ccy_quote":"115179613.11812","confirm":1},{"ts":1779537600000,"open":"2030.3","high":"2031.08","low":"2026.14","close":"2030.1","volume":"406812.99","vol_ccy":"40681.299","vol_ccy_quote":"82538458.68152","confirm":1},{"ts":1779541200000,"open":"2030.1","high":"2045.29","low":"2030.01","close":"2043.64","volume":"2216560.12","vol_ccy":"221656.012","vol_ccy_quote":"452252597.25203","confirm":1},{"ts":1779544800000,"open":"2043.64","high":"2064.81","low":"2039.55","close":"2060.39","volume":"2494539.7","vol_ccy":"249453.97","vol_ccy_quote":"511962501.72283","confirm":1},{"ts":1779548400000,"open":"2060.39","high":"2067.81","low":"2054.67","close":"2059.46","volume":"2134878.19","vol_ccy":"213487.819","vol_ccy_quote":"439988097.98562","confirm":1},{"ts":1779552000000,"open":"2059.47","high":"2064.24","low":"2056.14","close":"2060.61","volume":"844315.13","vol_ccy":"84431.513","vol_ccy_quote":"173970515.01961","confirm":1},{"ts":1779555600000,"open":"2060.61","high":"2064.5","low":"2058.3","close":"2063.02","volume":"481251.97","vol_ccy":"48125.197","vol_ccy_quote":"99220306.93201","confirm":1},{"ts":1779559200000,"open":"2063.02","high":"2082.69","low":"2062.47","close":"2073.32","volume":"2287797.79","vol_ccy":"228779.779","vol_ccy_quote":"474773685.67158","confirm":1},{"ts":1779562800000,"open":"2073.32","high":"2080","low":"2068.63","close":"2076.55","volume":"748493.43","vol_ccy":"74849.343","vol_ccy_quote":"155287806.37333","confirm":1},{"ts":1779566400000,"open":"2076.56","high":"2146.45","low":"2073.5","close":"2145.22","volume":"6487253.26","vol_ccy":"648725.326","vol_ccy_quote":"1371952766.80325","confirm":1},{"ts":1779570000000,"open":"2145.22","high":"2149.37","low":"2102.04","close":"2115.99","volume":"3432138.68","vol_ccy":"343213.868","vol_ccy_quote":"728663325.64442","confirm":1},{"ts":1779573600000,"open":"2116","high":"2119.35","low":"2102.24","close":"2115.57","volume":"1119894.46","vol_ccy":"111989.446","vol_ccy_quote":"236446881.59739","confirm":1},{"ts":1779577200000,"open":"2115.56","high":"2120.75","low":"2113.24","close":"2116.72","volume":"569582.36","vol_ccy":"56958.236","vol_ccy_quote":"120603911.55981","confirm":1},{"ts":1779580800000,"open":"2116.72","high":"2120.54","low":"2111.35","close":"2118.37","volume":"520214.38","vol_ccy":"52021.438","vol_ccy_quote":"110074809.8035","confirm":1},{"ts":1779584400000,"open":"2118.38","high":"2124.53","low":"2117.11","close":"2121.44","volume":"625917.65","vol_ccy":"62591.765","vol_ccy_quote":"132747623.41136","confirm":1},{"ts":1779588000000,"open":"2121.43","high":"2124.5","low":"2117.12","close":"2121.54","volume":"468511.67","vol_ccy":"46851.167","vol_ccy_quote":"99390648.6822","confirm":1},{"ts":1779591600000,"open":"2121.54","high":"2126.58","low":"2115.36","close":"2118.16","volume":"596002.98","vol_ccy":"59600.298","vol_ccy_quote":"126374582.28404","confirm":1},{"ts":1779595200000,"open":"2118.16","high":"2122.71","low":"2118.16","close":"2119.11","volume":"260945.77","vol_ccy":"26094.577","vol_ccy_quote":"55332696.87031","confirm":1},{"ts":1779598800000,"open":"2119.1","high":"2120.59","low":"2112.63","close":"2119.03","volume":"609081.06","vol_ccy":"60908.106","vol_ccy_quote":"128895832.46737","confirm":1},{"ts":1779602400000,"open":"2119.03","high":"2129.39","low":"2116.26","close":"2127.14","volume":"742412.44","vol_ccy":"74241.244","vol_ccy_quote":"157625349.05295","confirm":1},{"ts":1779606000000,"open":"2127.15","high":"2128.99","low":"2118.57","close":"2120.26","volume":"522966.64","vol_ccy":"52296.664","vol_ccy_quote":"111026252.88126","confirm":1},{"ts":1779609600000,"open":"2120.26","high":"2122.72","low":"2118.24","close":"2119.6","volume":"391162.35","vol_ccy":"39116.235","vol_ccy_quote":"82926747.21872","confirm":1},{"ts":1779613200000,"open":"2119.59","high":"2123.64","low":"2118.27","close":"2122.58","volume":"434935.36","vol_ccy":"43493.536","vol_ccy_quote":"92265169.21556","confirm":1},{"ts":1779616800000,"open":"2122.58","high":"2131.46","low":"2118.42","close":"2121.49","volume":"896389.39","vol_ccy":"89638.939","vol_ccy_quote":"190310564.36572","confirm":1},{"ts":1779620400000,"open":"2121.49","high":"2126.67","low":"2121.34","close":"2124.99","volume":"490815.6","vol_ccy":"49081.56","vol_ccy_quote":"104276195.01725","confirm":1},{"ts":1779624000000,"open":"2125","high":"2125.74","low":"2116.02","close":"2119.16","volume":"737140.93","vol_ccy":"73714.093","vol_ccy_quote":"156242253.28424","confirm":1},{"ts":1779627600000,"open":"2119.17","high":"2120.25","low":"2105.04","close":"2109.46","volume":"1380163.29","vol_ccy":"138016.329","vol_ccy_quote":"291536633.69971","confirm":1},{"ts":1779631200000,"open":"2109.47","high":"2111.86","low":"2077.63","close":"2097.4","volume":"4458792.79","vol_ccy":"445879.279","vol_ccy_quote":"933636242.41858","confirm":1},{"ts":1779634800000,"open":"2097.39","high":"2099.34","low":"2093","close":"2095.07","volume":"636115.43","vol_ccy":"63611.543","vol_ccy_quote":"133333237.78191","confirm":1},{"ts":1779638400000,"open":"2095.06","high":"2108.58","low":"2094.2","close":"2102.81","volume":"1353221.59","vol_ccy":"135322.159","vol_ccy_quote":"284318831.30218","confirm":1},{"ts":1779642000000,"open":"2102.82","high":"2105.79","low":"2100.37","close":"2102.01","volume":"371134.16","vol_ccy":"37113.416","vol_ccy_quote":"78052451.43335","confirm":1},{"ts":1779645600000,"open":"2102","high":"2104","low":"2096.63","close":"2099.01","volume":"350330.6","vol_ccy":"35033.06","vol_ccy_quote":"73569774.12251","confirm":1},{"ts":1779649200000,"open":"2099.01","high":"2101.88","low":"2095.23","close":"2099.87","volume":"344944.16","vol_ccy":"34494.416","vol_ccy_quote":"72372866.28048","confirm":1},{"ts":1779652800000,"open":"2099.88","high":"2101.26","low":"2090.53","close":"2092.21","volume":"572312.36","vol_ccy":"57231.236","vol_ccy_quote":"119869729.83745","confirm":1},{"ts":1779656400000,"open":"2092.21","high":"2098.19","low":"2060.59","close":"2069.76","volume":"2404291.44","vol_ccy":"240429.144","vol_ccy_quote":"499029078.04628","confirm":1},{"ts":1779660000000,"open":"2069.77","high":"2098.68","low":"2069.35","close":"2091.47","volume":"1877763.35","vol_ccy":"187776.335","vol_ccy_quote":"392398237.45163","confirm":1},{"ts":1779663600000,"open":"2091.47","high":"2106.63","low":"2090.39","close":"2099.01","volume":"1006165.81","vol_ccy":"100616.581","vol_ccy_quote":"211186436.04954","confirm":1},{"ts":1779667200000,"open":"2099","high":"2108.88","low":"2098.8","close":"2104.31","volume":"740467.75","vol_ccy":"74046.775","vol_ccy_quote":"155811234.24063","confirm":1},{"ts":1779670800000,"open":"2104.32","high":"2107.28","low":"2091.82","close":"2093.5","volume":"745641.95","vol_ccy":"74564.195","vol_ccy_quote":"156622442.08154","confirm":1},{"ts":1779674400000,"open":"2093.5","high":"2112.93","low":"2093.5","close":"2097.43","volume":"1202898.37","vol_ccy":"120289.837","vol_ccy_quote":"253018342.2921","confirm":1},{"ts":1779678000000,"open":"2097.44","high":"2099.3","low":"2091.13","close":"2094.71","volume":"522616.95","vol_ccy":"52261.695","vol_ccy_quote":"109502751.03374","confirm":1},{"ts":1779681600000,"open":"2094.71","high":"2107.42","low":"2091.38","close":"2105.11","volume":"914391.33","vol_ccy":"91439.133","vol_ccy_quote":"192001121.46682","confirm":1},{"ts":1779685200000,"open":"2105.1","high":"2110.86","low":"2103.35","close":"2107.18","volume":"832489.55","vol_ccy":"83248.955","vol_ccy_quote":"175489341.27552","confirm":1},{"ts":1779688800000,"open":"2107.18","high":"2110.48","low":"2098.19","close":"2108","volume":"1034606.82","vol_ccy":"103460.682","vol_ccy_quote":"217690468.2788","confirm":1},{"ts":1779692400000,"open":"2108","high":"2118.08","low":"2104.57","close":"2115.29","volume":"1494650.32","vol_ccy":"149465.032","vol_ccy_quote":"315547784.26035","confirm":1},{"ts":1779696000000,"open":"2115.29","high":"2116.9","low":"2110.53","close":"2115.82","volume":"507419.98","vol_ccy":"50741.998","vol_ccy_quote":"107247607.61623","confirm":1},{"ts":1779699600000,"open":"2115.81","high":"2123.54","low":"2114.8","close":"2115.58","volume":"1073926.27","vol_ccy":"107392.627","vol_ccy_quote":"227516799.69801","confirm":1},{"ts":1779703200000,"open":"2115.59","high":"2120.21","low":"2113.6","close":"2115.84","volume":"512250.34","vol_ccy":"51225.034","vol_ccy_quote":"108389071.34177","confirm":1},{"ts":1779706800000,"open":"2115.83","high":"2119.48","low":"2112.55","close":"2113.84","volume":"595772.26","vol_ccy":"59577.226","vol_ccy_quote":"126049515.81177","confirm":1},{"ts":1779710400000,"open":"2113.85","high":"2118.56","low":"2110.96","close":"2116.12","volume":"700384.53","vol_ccy":"70038.453","vol_ccy_quote":"148088183.8194","confirm":1},{"ts":1779714000000,"open":"2116.12","high":"2118.96","low":"2113.29","close":"2115.34","volume":"394699.09","vol_ccy":"39469.909","vol_ccy_quote":"83496413.90093","confirm":1},{"ts":1779717600000,"open":"2115.34","high":"2129.79","low":"2114.79","close":"2127.53","volume":"1755395.06","vol_ccy":"175539.506","vol_ccy_quote":"372819822.61953","confirm":1},{"ts":1779721200000,"open":"2127.54","high":"2137.99","low":"2121.68","close":"2126.12","volume":"1946405.97","vol_ccy":"194640.597","vol_ccy_quote":"414438506.70279","confirm":1},{"ts":1779724800000,"open":"2126.12","high":"2141.42","low":"2123.67","close":"2135.53","volume":"1284367.76","vol_ccy":"128436.776","vol_ccy_quote":"273864504.26992","confirm":1},{"ts":1779728400000,"open":"2135.53","high":"2139.97","low":"2127.28","close":"2127.89","volume":"950107.57","vol_ccy":"95010.757","vol_ccy_quote":"202716924.32718","confirm":1},{"ts":1779732000000,"open":"2127.89","high":"2133.2","low":"2125.27","close":"2125.9","volume":"509957.11","vol_ccy":"50995.711","vol_ccy_quote":"108570100.614","confirm":1},{"ts":1779735600000,"open":"2125.91","high":"2126.25","low":"2115.31","close":"2120.36","volume":"885753.39","vol_ccy":"88575.339","vol_ccy_quote":"187843094.85313","confirm":1},{"ts":1779739200000,"open":"2120.35","high":"2122.28","low":"2106.12","close":"2107.75","volume":"1000945.82","vol_ccy":"100094.582","vol_ccy_quote":"211552766.32034","confirm":1},{"ts":1779742800000,"open":"2107.74","high":"2112.2","low":"2106.73","close":"2110","volume":"474789.87","vol_ccy":"47478.987","vol_ccy_quote":"100167085.89254","confirm":1},{"ts":1779746400000,"open":"2110","high":"2114.78","low":"2101.3","close":"2102.69","volume":"928051.69","vol_ccy":"92805.169","vol_ccy_quote":"195567585.24833","confirm":1},{"ts":1779750000000,"open":"2102.68","high":"2113","low":"2101.4","close":"2111.81","volume":"527619.34","vol_ccy":"52761.934","vol_ccy_quote":"111249705.10852","confirm":1},{"ts":1779753600000,"open":"2111.81","high":"2113.09","low":"2083.68","close":"2096.6","volume":"2006291.44","vol_ccy":"200629.144","vol_ccy_quote":"420602307.3608","confirm":1},{"ts":1779757200000,"open":"2096.6","high":"2099.68","low":"2087","close":"2093.27","volume":"1195933.27","vol_ccy":"119593.327","vol_ccy_quote":"250354257.39113","confirm":1},{"ts":1779760800000,"open":"2093.28","high":"2094.92","low":"2083.36","close":"2088.05","volume":"925943.98","vol_ccy":"92594.398","vol_ccy_quote":"193439931.17386","confirm":1},{"ts":1779764400000,"open":"2088.06","high":"2093.3","low":"2083.51","close":"2092.49","volume":"778311.3","vol_ccy":"77831.13","vol_ccy_quote":"162590249.96623","confirm":1},{"ts":1779768000000,"open":"2092.49","high":"2095.5","low":"2087.71","close":"2092.67","volume":"608494.51","vol_ccy":"60849.451","vol_ccy_quote":"127297581.18311","confirm":1},{"ts":1779771600000,"open":"2092.68","high":"2102.68","low":"2090.8","close":"2099.81","volume":"842164.38","vol_ccy":"84216.438","vol_ccy_quote":"176714783.31733","confirm":1},{"ts":1779775200000,"open":"2099.81","high":"2103.81","low":"2094","close":"2100.98","volume":"568205.86","vol_ccy":"56820.586","vol_ccy_quote":"119273946.19197","confirm":1},{"ts":1779778800000,"open":"2100.97","high":"2101.67","low":"2089.28","close":"2094.31","volume":"1013926.25","vol_ccy":"101392.625","vol_ccy_quote":"212399570.49968","confirm":1},{"ts":1779782400000,"open":"2094.32","high":"2099","low":"2094","close":"2096.33","volume":"318339","vol_ccy":"31833.9","vol_ccy_quote":"66747877.538","confirm":1},{"ts":1779786000000,"open":"2096.32","high":"2098.78","low":"2093","close":"2095.59","volume":"353951.67","vol_ccy":"35395.167","vol_ccy_quote":"74177259.24684","confirm":1},{"ts":1779789600000,"open":"2095.59","high":"2136.6","low":"2093.3","close":"2126.71","volume":"4465416.67","vol_ccy":"446541.667","vol_ccy_quote":"947906203.20945","confirm":1},{"ts":1779793200000,"open":"2126.7","high":"2130.88","low":"2117.19","close":"2119.83","volume":"1733309.53","vol_ccy":"173330.953","vol_ccy_quote":"368048244.95164","confirm":1},{"ts":1779796800000,"open":"2119.83","high":"2126.1","low":"2110.12","close":"2125.65","volume":"1764295.05","vol_ccy":"176429.505","vol_ccy_quote":"373456958.59871","confirm":1},{"ts":1779800400000,"open":"2125.65","high":"2130.94","low":"2108.24","close":"2124.27","volume":"2702012.34","vol_ccy":"270201.234","vol_ccy_quote":"572572465.178","confirm":1},{"ts":1779804000000,"open":"2124.28","high":"2139.62","low":"2104.07","close":"2108.32","volume":"4695584.84","vol_ccy":"469558.484","vol_ccy_quote":"996040140.67349","confirm":1},{"ts":1779807600000,"open":"2108.32","high":"2111.22","low":"2077","close":"2086.31","volume":"4604430.37","vol_ccy":"460443.037","vol_ccy_quote":"963703390.56942","confirm":1},{"ts":1779811200000,"open":"2086.31","high":"2089.3","low":"2072.09","close":"2078.7","volume":"2539417.26","vol_ccy":"253941.726","vol_ccy_quote":"528216187.30675","confirm":1},{"ts":1779814800000,"open":"2078.71","high":"2083.25","low":"2054","close":"2069.67","volume":"3696131.48","vol_ccy":"369613.148","vol_ccy_quote":"763653278.2015","confirm":1},{"ts":1779818400000,"open":"2069.67","high":"2080.7","low":"2065.37","close":"2068.08","volume":"1448633.13","vol_ccy":"144863.313","vol_ccy_quote":"300345716.97574","confirm":1},{"ts":1779822000000,"open":"2068.08","high":"2076.27","low":"2064.62","close":"2073.74","volume":"594123.68","vol_ccy":"59412.368","vol_ccy_quote":"123038716.93312","confirm":1},{"ts":1779825600000,"open":"2073.75","high":"2077.74","low":"2072.91","close":"2077.55","volume":"384987.35","vol_ccy":"38498.735","vol_ccy_quote":"79894224.49853","confirm":1},{"ts":1779829200000,"open":"2077.55","high":"2077.93","low":"2068.3","close":"2072.1","volume":"405724.93","vol_ccy":"40572.493","vol_ccy_quote":"84156713.29018","confirm":1},{"ts":1779832800000,"open":"2072.1","high":"2075.7","low":"2064.82","close":"2067.99","volume":"641875.31","vol_ccy":"64187.531","vol_ccy_quote":"132840121.03191","confirm":1},{"ts":1779836400000,"open":"2068","high":"2076.16","low":"2067.99","close":"2072.99","volume":"407102.75","vol_ccy":"40710.275","vol_ccy_quote":"84396632.95049","confirm":1},{"ts":1779840000000,"open":"2073","high":"2083.93","low":"2072.68","close":"2082.53","volume":"818703.55","vol_ccy":"81870.355","vol_ccy_quote":"170204597.44581","confirm":1},{"ts":1779843600000,"open":"2082.53","high":"2083.12","low":"2070.52","close":"2073.57","volume":"817302.55","vol_ccy":"81730.255","vol_ccy_quote":"169598311.41374","confirm":1},{"ts":1779847200000,"open":"2073.57","high":"2075.3","low":"2067.81","close":"2075.29","volume":"642228.28","vol_ccy":"64222.828","vol_ccy_quote":"132987889.93101","confirm":1},{"ts":1779850800000,"open":"2075.3","high":"2079.59","low":"2067.77","close":"2069","volume":"828671.62","vol_ccy":"82867.162","vol_ccy_quote":"171858466.97802","confirm":1},{"ts":1779854400000,"open":"2069.01","high":"2072.49","low":"2055.31","close":"2071.24","volume":"1737119.06","vol_ccy":"173711.906","vol_ccy_quote":"358550237.38921","confirm":1},{"ts":1779858000000,"open":"2071.24","high":"2078.8","low":"2070.54","close":"2076.18","volume":"866161.7","vol_ccy":"86616.17","vol_ccy_quote":"179668547.24458","confirm":1},{"ts":1779861600000,"open":"2076.19","high":"2080.4","low":"2073.74","close":"2078.69","volume":"839557.71","vol_ccy":"83955.771","vol_ccy_quote":"174420744.83851","confirm":1},{"ts":1779865200000,"open":"2078.69","high":"2083.46","low":"2074.39","close":"2082.71","volume":"900980.78","vol_ccy":"90098.078","vol_ccy_quote":"187336836.55166","confirm":1},{"ts":1779868800000,"open":"2082.72","high":"2095.93","low":"2082.49","close":"2084","volume":"2414060.85","vol_ccy":"241406.085","vol_ccy_quote":"504247886.54277","confirm":1},{"ts":1779872400000,"open":"2084","high":"2087.2","low":"2077.44","close":"2082.55","volume":"1192478.79","vol_ccy":"119247.879","vol_ccy_quote":"248237409.92938","confirm":1},{"ts":1779876000000,"open":"2082.55","high":"2087.24","low":"2078.3","close":"2078.7","volume":"625382.02","vol_ccy":"62538.202","vol_ccy_quote":"130230899.1574","confirm":1},{"ts":1779879600000,"open":"2078.7","high":"2084.42","low":"2077.34","close":"2079.74","volume":"702328","vol_ccy":"70232.8","vol_ccy_quote":"146161223.36419","confirm":1},{"ts":1779883200000,"open":"2079.73","high":"2096.78","low":"2073.27","close":"2077.8","volume":"2299071.86","vol_ccy":"229907.186","vol_ccy_quote":"479101588.99481","confirm":1},{"ts":1779886800000,"open":"2077.81","high":"2080","low":"2051","close":"2063.85","volume":"3699206.72","vol_ccy":"369920.672","vol_ccy_quote":"763224648.59003","confirm":1},{"ts":1779890400000,"open":"2063.86","high":"2071.18","low":"2053.9","close":"2061.89","volume":"2362541.42","vol_ccy":"236254.142","vol_ccy_quote":"487042128.83889","confirm":1},{"ts":1779894000000,"open":"2061.88","high":"2079.18","low":"2060.4","close":"2070.82","volume":"2004360.76","vol_ccy":"200436.076","vol_ccy_quote":"415114840.43801","confirm":1},{"ts":1779897600000,"open":"2070.82","high":"2073.84","low":"2058.79","close":"2069.34","volume":"1147300.3","vol_ccy":"114730.03","vol_ccy_quote":"236987459.27416","confirm":1},{"ts":1779901200000,"open":"2069.33","high":"2069.56","low":"2042.9","close":"2051.5","volume":"2398107.8","vol_ccy":"239810.78","vol_ccy_quote":"492476560.23945","confirm":1},{"ts":1779904800000,"open":"2051.5","high":"2056.3","low":"2042.44","close":"2055.89","volume":"1256635.69","vol_ccy":"125663.569","vol_ccy_quote":"257608598.76755","confirm":1},{"ts":1779908400000,"open":"2055.89","high":"2060.58","low":"2053.49","close":"2056.88","volume":"629856.33","vol_ccy":"62985.633","vol_ccy_quote":"129556411.54998","confirm":1},{"ts":1779912000000,"open":"2056.89","high":"2065.8","low":"2056.52","close":"2062.31","volume":"527534.31","vol_ccy":"52753.431","vol_ccy_quote":"108736352.43631","confirm":1},{"ts":1779915600000,"open":"2062.3","high":"2062.3","low":"2014.34","close":"2020.44","volume":"2892946.72","vol_ccy":"289294.672","vol_ccy_quote":"587496456.83657","confirm":1},{"ts":1779919200000,"open":"2020.45","high":"2034.4","low":"2015","close":"2024.63","volume":"1935276.54","vol_ccy":"193527.654","vol_ccy_quote":"392138378.56103","confirm":1},{"ts":1779922800000,"open":"2024.63","high":"2029.53","low":"2017.2","close":"2024.02","volume":"1283567.76","vol_ccy":"128356.776","vol_ccy_quote":"259610451.15312","confirm":1},{"ts":1779926400000,"open":"2024.02","high":"2028.65","low":"2020","close":"2027.62","volume":"795867.02","vol_ccy":"79586.702","vol_ccy_quote":"161129585.36423","confirm":1},{"ts":1779930000000,"open":"2027.62","high":"2028.5","low":"2011.23","close":"2019.73","volume":"1702092.5","vol_ccy":"170209.25","vol_ccy_quote":"343691004.68037","confirm":1},{"ts":1779933600000,"open":"2019.72","high":"2021.26","low":"2013.76","close":"2016.91","volume":"787715.64","vol_ccy":"78771.564","vol_ccy_quote":"158942158.18968","confirm":1},{"ts":1779937200000,"open":"2016.9","high":"2020.27","low":"1965.28","close":"1980.87","volume":"7818602.33","vol_ccy":"781860.233","vol_ccy_quote":"1554706659.55658","confirm":1},{"ts":1779940800000,"open":"1980.86","high":"1985.74","low":"1966.05","close":"1981.31","volume":"2930658.02","vol_ccy":"293065.802","vol_ccy_quote":"579487396.53393","confirm":1},{"ts":1779944400000,"open":"1981.31","high":"1982.44","low":"1974.6","close":"1978","volume":"1047168.7","vol_ccy":"104716.87","vol_ccy_quote":"207123852.1823","confirm":1},{"ts":1779948000000,"open":"1977.99","high":"1984.04","low":"1970.8","close":"1983.25","volume":"1253774.06","vol_ccy":"125377.406","vol_ccy_quote":"247982200.92936","confirm":1},{"ts":1779951600000,"open":"1983.25","high":"1996","low":"1981.51","close":"1994.3","volume":"1586475.84","vol_ccy":"158647.584","vol_ccy_quote":"315741732.11475","confirm":1},{"ts":1779955200000,"open":"1994.31","high":"1995.23","low":"1983.76","close":"1987.2","volume":"1085656.8","vol_ccy":"108565.68","vol_ccy_quote":"215922469.28403","confirm":1},{"ts":1779958800000,"open":"1987.2","high":"1994.4","low":"1983.02","close":"1992.99","volume":"863221.43","vol_ccy":"86322.143","vol_ccy_quote":"171825425.96288","confirm":1},{"ts":1779962400000,"open":"1993","high":"1997.76","low":"1987.05","close":"1989.27","volume":"1024632.42","vol_ccy":"102463.242","vol_ccy_quote":"204185810.1257","confirm":1},{"ts":1779966000000,"open":"1989.28","high":"1991.96","low":"1985.31","close":"1989","volume":"781718.7","vol_ccy":"78171.87","vol_ccy_quote":"155474453.19265","confirm":1},{"ts":1779969600000,"open":"1989","high":"1993.9","low":"1980.07","close":"1991.19","volume":"1240952.19","vol_ccy":"124095.219","vol_ccy_quote":"246560691.13704","confirm":1},{"ts":1779973200000,"open":"1991.19","high":"1994.5","low":"1974.1","close":"1980.67","volume":"2693126.63","vol_ccy":"269312.663","vol_ccy_quote":"533678827.10351","confirm":1},{"ts":1779976800000,"open":"1980.67","high":"2001.76","low":"1966.01","close":"1992.34","volume":"5294527.99","vol_ccy":"529452.799","vol_ccy_quote":"1051927185.51848","confirm":1},{"ts":1779980400000,"open":"1992.34","high":"1998.4","low":"1982.7","close":"1989.57","volume":"1588959.65","vol_ccy":"158895.965","vol_ccy_quote":"316284819.97636","confirm":1},{"ts":1779984000000,"open":"1989.56","high":"2014.89","low":"1984","close":"2012.48","volume":"2920411.53","vol_ccy":"292041.153","vol_ccy_quote":"584635755.19716","confirm":1},{"ts":1779987600000,"open":"2012.48","high":"2026.4","low":"2008.02","close":"2018.27","volume":"2205095.04","vol_ccy":"220509.504","vol_ccy_quote":"444761049.24148","confirm":1},{"ts":1779991200000,"open":"2018.28","high":"2029.49","low":"2017","close":"2023.9","volume":"1264188.38","vol_ccy":"126418.838","vol_ccy_quote":"255817684.14805","confirm":1},{"ts":1779994800000,"open":"2023.9","high":"2024","low":"2013.09","close":"2013.86","volume":"981870.51","vol_ccy":"98187.051","vol_ccy_quote":"198204884.76902","confirm":1},{"ts":1779998400000,"open":"2013.86","high":"2019.43","low":"2005.65","close":"2013.41","volume":"1461936","vol_ccy":"146193.6","vol_ccy_quote":"294234126.83029","confirm":1},{"ts":1780002000000,"open":"2013.41","high":"2023.82","low":"2012.63","close":"2019.02","volume":"473836.92","vol_ccy":"47383.692","vol_ccy_quote":"95698839.38014","confirm":1},{"ts":1780005600000,"open":"2019.01","high":"2022.06","low":"2004.02","close":"2004.76","volume":"749900.4","vol_ccy":"74990.04","vol_ccy_quote":"150758418.99376","confirm":1},{"ts":1780009200000,"open":"2004.76","high":"2011.91","low":"2004.75","close":"2009.05","volume":"556712.26","vol_ccy":"55671.226","vol_ccy_quote":"111801203.43034","confirm":1},{"ts":1780012800000,"open":"2009.05","high":"2016.5","low":"2009.05","close":"2011.65","volume":"621520.8","vol_ccy":"62152.08","vol_ccy_quote":"125145400.10317","confirm":1},{"ts":1780016400000,"open":"2011.65","high":"2015.59","low":"2005.1","close":"2007.36","volume":"671447.29","vol_ccy":"67144.729","vol_ccy_quote":"134900668.54008","confirm":1},{"ts":1780020000000,"open":"2007.36","high":"2009.84","low":"1995.89","close":"1998.31","volume":"1222023.53","vol_ccy":"122202.353","vol_ccy_quote":"244625099.26273","confirm":1},{"ts":1780023600000,"open":"1998.32","high":"2007","low":"1998.32","close":"2001.88","volume":"494475.03","vol_ccy":"49447.503","vol_ccy_quote":"99058144.47975","confirm":1},{"ts":1780027200000,"open":"2001.87","high":"2007.73","low":"1997.4","close":"2007.48","volume":"684648.97","vol_ccy":"68464.897","vol_ccy_quote":"137127231.61751","confirm":1},{"ts":1780030800000,"open":"2007.48","high":"2015","low":"2007.02","close":"2013.41","volume":"1053305.88","vol_ccy":"105330.588","vol_ccy_quote":"211833304.51324","confirm":1},{"ts":1780034400000,"open":"2013.41","high":"2020.71","low":"2011.07","close":"2017.14","volume":"1139698.07","vol_ccy":"113969.807","vol_ccy_quote":"229756401.96752","confirm":1},{"ts":1780038000000,"open":"2017.15","high":"2019","low":"2002.51","close":"2006.77","volume":"1622668.83","vol_ccy":"162266.883","vol_ccy_quote":"325969569.98781","confirm":1},{"ts":1780041600000,"open":"2006.77","high":"2013","low":"2004.65","close":"2005.64","volume":"982880.88","vol_ccy":"98288.088","vol_ccy_quote":"197450533.13078","confirm":1},{"ts":1780045200000,"open":"2005.64","high":"2015.2","low":"2005.3","close":"2013.74","volume":"808960.75","vol_ccy":"80896.075","vol_ccy_quote":"162740679.26165","confirm":1},{"ts":1780048800000,"open":"2013.74","high":"2013.91","low":"2008.45","close":"2010.1","volume":"503772.92","vol_ccy":"50377.292","vol_ccy_quote":"101303774.00922","confirm":1},{"ts":1780052400000,"open":"2010.11","high":"2013.58","low":"2001.2","close":"2006.42","volume":"815355.69","vol_ccy":"81535.569","vol_ccy_quote":"163642682.19377","confirm":1},{"ts":1780056000000,"open":"2006.43","high":"2006.43","low":"1994.01","close":"1998.8","volume":"1573549.44","vol_ccy":"157354.944","vol_ccy_quote":"314664593.84442","confirm":1},{"ts":1780059600000,"open":"1998.8","high":"2005.36","low":"1986.68","close":"1998.69","volume":"2267818.63","vol_ccy":"226781.863","vol_ccy_quote":"452622692.86225","confirm":1},{"ts":1780063200000,"open":"1998.7","high":"2003.3","low":"1975.35","close":"2000.79","volume":"4093367.83","vol_ccy":"409336.783","vol_ccy_quote":"814570043.125","confirm":1},{"ts":1780066800000,"open":"2000.8","high":"2045.55","low":"1998.25","close":"2030.87","volume":"8336919.54","vol_ccy":"833691.954","vol_ccy_quote":"1689585979.60957","confirm":1},{"ts":1780070400000,"open":"2030.88","high":"2042.58","low":"2021.21","close":"2039.53","volume":"3132276.43","vol_ccy":"313227.643","vol_ccy_quote":"637001267.42763","confirm":1},{"ts":1780074000000,"open":"2039.53","high":"2043.34","low":"2025.11","close":"2027.4","volume":"1722060.26","vol_ccy":"172206.026","vol_ccy_quote":"350434984.32204","confirm":1},{"ts":1780077600000,"open":"2027.4","high":"2030.88","low":"2005","close":"2010.56","volume":"2338880.85","vol_ccy":"233888.085","vol_ccy_quote":"471935697.38563","confirm":1},{"ts":1780081200000,"open":"2010.55","high":"2021.55","low":"2003.56","close":"2016.02","volume":"1384568.68","vol_ccy":"138456.868","vol_ccy_quote":"278844831.92065","confirm":1},{"ts":1780084800000,"open":"2016.02","high":"2023","low":"2013.64","close":"2017.48","volume":"700997.04","vol_ccy":"70099.704","vol_ccy_quote":"141503347.91626","confirm":1},{"ts":1780088400000,"open":"2017.47","high":"2023.36","low":"2007","close":"2008.75","volume":"622619.3","vol_ccy":"62261.93","vol_ccy_quote":"125350888.05472","confirm":1},{"ts":1780092000000,"open":"2008.75","high":"2016.87","low":"2006.8","close":"2012.84","volume":"526654.3","vol_ccy":"52665.43","vol_ccy_quote":"105944018.79045","confirm":1},{"ts":1780095600000,"open":"2012.84","high":"2014.91","low":"2005.43","close":"2013.44","volume":"750951.19","vol_ccy":"75095.119","vol_ccy_quote":"150959486.00257","confirm":1},{"ts":1780099200000,"open":"2013.44","high":"2015.5","low":"2009.66","close":"2013.95","volume":"401261.46","vol_ccy":"40126.146","vol_ccy_quote":"80789530.09322","confirm":1},{"ts":1780102800000,"open":"2013.94","high":"2020.8","low":"2012.6","close":"2018.65","volume":"573449.38","vol_ccy":"57344.938","vol_ccy_quote":"115723865.504","confirm":1},{"ts":1780106400000,"open":"2018.64","high":"2020.47","low":"2016.1","close":"2020.47","volume":"292763.8","vol_ccy":"29276.38","vol_ccy_quote":"59102985.03263","confirm":1},{"ts":1780110000000,"open":"2020.47","high":"2022.7","low":"2014","close":"2015.77","volume":"558520.95","vol_ccy":"55852.095","vol_ccy_quote":"112715672.38193","confirm":1},{"ts":1780113600000,"open":"2015.78","high":"2017.65","low":"2000.78","close":"2010.18","volume":"1523144.53","vol_ccy":"152314.453","vol_ccy_quote":"305824586.33721","confirm":1},{"ts":1780117200000,"open":"2010.17","high":"2018.19","low":"2007.16","close":"2014.92","volume":"845421.84","vol_ccy":"84542.184","vol_ccy_quote":"170275986.73794","confirm":1},{"ts":1780120800000,"open":"2014.91","high":"2019.99","low":"2011.67","close":"2016.01","volume":"512891.48","vol_ccy":"51289.148","vol_ccy_quote":"103406936.0344","confirm":1},{"ts":1780124400000,"open":"2016.01","high":"2016.9","low":"2012.52","close":"2015.31","volume":"286613.45","vol_ccy":"28661.345","vol_ccy_quote":"57732080.25479","confirm":1},{"ts":1780128000000,"open":"2015.32","high":"2015.32","low":"2012.77","close":"2013.42","volume":"149748.68","vol_ccy":"14974.868","vol_ccy_quote":"30158185.14789","confirm":1},{"ts":1780131600000,"open":"2013.43","high":"2016.44","low":"2012.88","close":"2015.75","volume":"272063.63","vol_ccy":"27206.363","vol_ccy_quote":"54823056.1457","confirm":1},{"ts":1780135200000,"open":"2015.74","high":"2021.8","low":"2015.4","close":"2017.1","volume":"635354.34","vol_ccy":"63535.434","vol_ccy_quote":"128255107.87254","confirm":1},{"ts":1780138800000,"open":"2017.1","high":"2018.44","low":"2014.22","close":"2016.6","volume":"274797.22","vol_ccy":"27479.722","vol_ccy_quote":"55408479.8913","confirm":1},{"ts":1780142400000,"open":"2016.6","high":"2019.42","low":"2016.09","close":"2019.01","volume":"239928.46","vol_ccy":"23992.846","vol_ccy_quote":"48407319.89022","confirm":1},{"ts":1780146000000,"open":"2019.01","high":"2021.99","low":"2016.33","close":"2019.92","volume":"530905.19","vol_ccy":"53090.519","vol_ccy_quote":"107195915.82918","confirm":1},{"ts":1780149600000,"open":"2019.92","high":"2029.99","low":"2019.47","close":"2025.74","volume":"1276959.83","vol_ccy":"127695.983","vol_ccy_quote":"258634339.88978","confirm":1},{"ts":1780153200000,"open":"2025.74","high":"2031.51","low":"2023.16","close":"2025.69","volume":"691817.96","vol_ccy":"69181.796","vol_ccy_quote":"140194960.79345","confirm":1},{"ts":1780156800000,"open":"2025.69","high":"2027.44","low":"2023.58","close":"2026.14","volume":"365178.73","vol_ccy":"36517.873","vol_ccy_quote":"73959650.75042","confirm":1},{"ts":1780160400000,"open":"2026.13","high":"2028","low":"2018.58","close":"2026.21","volume":"742186.1","vol_ccy":"74218.61","vol_ccy_quote":"150190593.69593","confirm":1},{"ts":1780164000000,"open":"2026.2","high":"2029.29","low":"2023.62","close":"2026.58","volume":"326298.05","vol_ccy":"32629.805","vol_ccy_quote":"66123966.76881","confirm":1},{"ts":1780167600000,"open":"2026.58","high":"2028.14","low":"2023.89","close":"2027.72","volume":"302540.11","vol_ccy":"30254.011","vol_ccy_quote":"61288944.5895","confirm":1},{"ts":1780171200000,"open":"2027.71","high":"2028.6","low":"2024.79","close":"2026.03","volume":"158892.34","vol_ccy":"15889.234","vol_ccy_quote":"32208367.56943","confirm":1},{"ts":1780174800000,"open":"2026.04","high":"2030.5","low":"2026.03","close":"2027.57","volume":"230601.92","vol_ccy":"23060.192","vol_ccy_quote":"46781108.89244","confirm":1},{"ts":1780178400000,"open":"2027.58","high":"2027.58","low":"2019.74","close":"2022.51","volume":"393048.63","vol_ccy":"39304.863","vol_ccy_quote":"79502486.80428","confirm":1},{"ts":1780182000000,"open":"2022.5","high":"2025.3","low":"2019.2","close":"2021.41","volume":"358435.32","vol_ccy":"35843.532","vol_ccy_quote":"72448818.15362","confirm":1},{"ts":1780185600000,"open":"2021.41","high":"2027","low":"2019.75","close":"2026.03","volume":"347311.09","vol_ccy":"34731.109","vol_ccy_quote":"70297107.62728","confirm":1},{"ts":1780189200000,"open":"2026.03","high":"2033.44","low":"2025.66","close":"2028.27","volume":"764218.4","vol_ccy":"76421.84","vol_ccy_quote":"155125380.8448","confirm":1},{"ts":1780192800000,"open":"2028.28","high":"2037.4","low":"2026.89","close":"2033.36","volume":"1081867.24","vol_ccy":"108186.724","vol_ccy_quote":"219805242.50532","confirm":1},{"ts":1780196400000,"open":"2033.36","high":"2036","low":"2031.05","close":"2032.44","volume":"375891.95","vol_ccy":"37589.195","vol_ccy_quote":"76443050.45378","confirm":1},{"ts":1780200000000,"open":"2032.45","high":"2034.2","low":"2030.36","close":"2032.78","volume":"222271.77","vol_ccy":"22227.177","vol_ccy_quote":"45168693.24879","confirm":1},{"ts":1780203600000,"open":"2032.78","high":"2032.99","low":"2028.44","close":"2029.41","volume":"217784.01","vol_ccy":"21778.401","vol_ccy_quote":"44219248.64469","confirm":1},{"ts":1780207200000,"open":"2029.4","high":"2030.18","low":"2027.68","close":"2029","volume":"234786.51","vol_ccy":"23478.651","vol_ccy_quote":"47636498.60114","confirm":1},{"ts":1780210800000,"open":"2029","high":"2029","low":"2021.66","close":"2023.12","volume":"645276.96","vol_ccy":"64527.696","vol_ccy_quote":"130619942.11931","confirm":1},{"ts":1780214400000,"open":"2023.12","high":"2028.51","low":"2022","close":"2026.8","volume":"609070.29","vol_ccy":"60907.029","vol_ccy_quote":"123344804.62595","confirm":1},{"ts":1780218000000,"open":"2026.8","high":"2027.39","low":"2017.5","close":"2020.35","volume":"658556.29","vol_ccy":"65855.629","vol_ccy_quote":"133188498.95423","confirm":1},{"ts":1780221600000,"open":"2020.35","high":"2020.99","low":"2014.01","close":"2020.29","volume":"1113333.14","vol_ccy":"111333.314","vol_ccy_quote":"224585298.09408","confirm":1},{"ts":1780225200000,"open":"2020.29","high":"2023.62","low":"2020.06","close":"2022.32","volume":"375757.64","vol_ccy":"37575.764","vol_ccy_quote":"75968623.71728","confirm":1},{"ts":1780228800000,"open":"2022.33","high":"2024.31","low":"2018.22","close":"2021.41","volume":"438578.18","vol_ccy":"43857.818","vol_ccy_quote":"88657293.35076","confirm":1},{"ts":1780232400000,"open":"2021.41","high":"2025.58","low":"2018.56","close":"2019.39","volume":"420315.96","vol_ccy":"42031.596","vol_ccy_quote":"85008491.58808","confirm":1},{"ts":1780236000000,"open":"2019.39","high":"2020.46","low":"2004.5","close":"2007.05","volume":"2376271.89","vol_ccy":"237627.189","vol_ccy_quote":"477579638.43714","confirm":1},{"ts":1780239600000,"open":"2007.05","high":"2014.25","low":"2006.29","close":"2009.36","volume":"974945.42","vol_ccy":"97494.542","vol_ccy_quote":"195980663.1049","confirm":1},{"ts":1780243200000,"open":"2009.35","high":"2011.6","low":"1997.02","close":"2001.54","volume":"1586861.58","vol_ccy":"158686.158","vol_ccy_quote":"317766060.20103","confirm":1},{"ts":1780246800000,"open":"2001.54","high":"2007.31","low":"1995.89","close":"2005.14","volume":"928368.57","vol_ccy":"92836.857","vol_ccy_quote":"185901584.08303","confirm":1},{"ts":1780250400000,"open":"2005.13","high":"2005.47","low":"1998.28","close":"1999.86","volume":"519281.61","vol_ccy":"51928.161","vol_ccy_quote":"103942952.61044","confirm":1},{"ts":1780254000000,"open":"1999.86","high":"2002.03","low":"1992.27","close":"1999","volume":"629830.98","vol_ccy":"62983.098","vol_ccy_quote":"125717747.84776","confirm":1},{"ts":1780257600000,"open":"1999.01","high":"2008.93","low":"1998.96","close":"2006.57","volume":"609707.45","vol_ccy":"60970.745","vol_ccy_quote":"122119413.94645","confirm":1},{"ts":1780261200000,"open":"2006.57","high":"2013.9","low":"2004.35","close":"2011.49","volume":"859475.9","vol_ccy":"85947.59","vol_ccy_quote":"172724514.68884","confirm":1},{"ts":1780264800000,"open":"2011.49","high":"2013.67","low":"2003.16","close":"2011.76","volume":"653750.8","vol_ccy":"65375.08","vol_ccy_quote":"131369948.3181","confirm":1},{"ts":1780268400000,"open":"2011.76","high":"2022.4","low":"1999.12","close":"2006.39","volume":"1186153.69","vol_ccy":"118615.369","vol_ccy_quote":"238475454.89212","confirm":1},{"ts":1780272000000,"open":"2006.4","high":"2020.83","low":"2005.33","close":"2014.71","volume":"1225056.8","vol_ccy":"122505.68","vol_ccy_quote":"246677759.45999","confirm":1},{"ts":1780275600000,"open":"2014.7","high":"2016.16","low":"1993.5","close":"1994.19","volume":"1415443.55","vol_ccy":"141544.355","vol_ccy_quote":"283425013.83113","confirm":1},{"ts":1780279200000,"open":"1994.19","high":"2017.21","low":"1990.03","close":"2010.63","volume":"1695630.93","vol_ccy":"169563.093","vol_ccy_quote":"339993055.36361","confirm":1},{"ts":1780282800000,"open":"2010.62","high":"2017.61","low":"2007.62","close":"2008.19","volume":"947766.24","vol_ccy":"94776.624","vol_ccy_quote":"190778371.61018","confirm":1},{"ts":1780286400000,"open":"2008.19","high":"2011.17","low":"1992.98","close":"1999.08","volume":"1499802.77","vol_ccy":"149980.277","vol_ccy_quote":"299898488.0649","confirm":1},{"ts":1780290000000,"open":"1999.09","high":"2000.7","low":"1990.62","close":"1993.86","volume":"901111.67","vol_ccy":"90111.167","vol_ccy_quote":"179818079.62478","confirm":1},{"ts":1780293600000,"open":"1993.86","high":"1994.58","low":"1978.9","close":"1987.06","volume":"2451118.73","vol_ccy":"245111.873","vol_ccy_quote":"486842943.68657","confirm":1},{"ts":1780297200000,"open":"1987.07","high":"1989.99","low":"1970.12","close":"1975.53","volume":"2052058.55","vol_ccy":"205205.855","vol_ccy_quote":"406185049.50979","confirm":1},{"ts":1780300800000,"open":"1975.52","high":"1984.66","low":"1971.17","close":"1983.21","volume":"1392870.1","vol_ccy":"139287.01","vol_ccy_quote":"275481015.00431","confirm":1},{"ts":1780304400000,"open":"1983.22","high":"1989.58","low":"1982.89","close":"1986.81","volume":"979184.85","vol_ccy":"97918.485","vol_ccy_quote":"194503659.51422","confirm":1},{"ts":1780308000000,"open":"1986.81","high":"1988.08","low":"1979.61","close":"1983.76","volume":"872599.51","vol_ccy":"87259.951","vol_ccy_quote":"173113621.23757","confirm":1},{"ts":1780311600000,"open":"1983.77","high":"1986.03","low":"1975.36","close":"1980.6","volume":"683229.29","vol_ccy":"68322.929","vol_ccy_quote":"135359446.9063","confirm":1},{"ts":1780315200000,"open":"1980.6","high":"1993.83","low":"1966","close":"1988.49","volume":"3013083.85","vol_ccy":"301308.385","vol_ccy_quote":"596648620.58158","confirm":1},{"ts":1780318800000,"open":"1988.5","high":"1989.42","low":"1955","close":"1970.59","volume":"4914763.62","vol_ccy":"491476.362","vol_ccy_quote":"968701691.7789","confirm":1},{"ts":1780322400000,"open":"1970.63","high":"1976.7","low":"1963.5","close":"1968","volume":"1845758.45","vol_ccy":"184575.845","vol_ccy_quote":"363440850.28675","confirm":1},{"ts":1780326000000,"open":"1967.99","high":"1979.79","low":"1958.87","close":"1967.73","volume":"2288339.55","vol_ccy":"228833.955","vol_ccy_quote":"450637588.56693","confirm":1},{"ts":1780329600000,"open":"1967.73","high":"1978.35","low":"1957.01","close":"1977.49","volume":"2031733.76","vol_ccy":"203173.376","vol_ccy_quote":"399857354.48646","confirm":1},{"ts":1780333200000,"open":"1977.48","high":"1995.93","low":"1977.02","close":"1989.68","volume":"2461106.59","vol_ccy":"246110.659","vol_ccy_quote":"489185349.73582","confirm":1},{"ts":1780336800000,"open":"1989.68","high":"1994.96","low":"1982.54","close":"1991.65","volume":"1023374.21","vol_ccy":"102337.421","vol_ccy_quote":"203576617.6085","confirm":1},{"ts":1780340400000,"open":"1991.64","high":"2008","low":"1991","close":"2003.92","volume":"1221925.95","vol_ccy":"122192.595","vol_ccy_quote":"244484600.88764","confirm":1},{"ts":1780344000000,"open":"2003.91","high":"2007.72","low":"2000","close":"2004.74","volume":"554353.6","vol_ccy":"55435.36","vol_ccy_quote":"111086295.41684","confirm":1},{"ts":1780347600000,"open":"2004.74","high":"2008.53","low":"1991.33","close":"1993.63","volume":"961126.52","vol_ccy":"96112.652","vol_ccy_quote":"191982478.72726","confirm":1},{"ts":1780351200000,"open":"1993.62","high":"2005.42","low":"1983.53","close":"2003.49","volume":"1415703.78","vol_ccy":"141570.378","vol_ccy_quote":"282268768.3469","confirm":1},{"ts":1780354800000,"open":"2003.5","high":"2007.99","low":"1996.7","close":"2005.83","volume":"1000341.56","vol_ccy":"100034.156","vol_ccy_quote":"200406178.19985","confirm":1},{"ts":1780358400000,"open":"2005.84","high":"2006","low":"1994.23","close":"1995.52","volume":"750205.8","vol_ccy":"75020.58","vol_ccy_quote":"150012657.02146","confirm":1},{"ts":1780362000000,"open":"1995.52","high":"1998.49","low":"1978.41","close":"1979.55","volume":"1377727.38","vol_ccy":"137772.738","vol_ccy_quote":"273833923.8805","confirm":1},{"ts":1780365600000,"open":"1979.54","high":"1996.81","low":"1961.89","close":"1996.2","volume":"3508007.42","vol_ccy":"350800.742","vol_ccy_quote":"694472018.00139","confirm":1},{"ts":1780369200000,"open":"1996.19","high":"2004.25","low":"1994.25","close":"2003.09","volume":"1383300.7","vol_ccy":"138330.07","vol_ccy_quote":"276641305.2025","confirm":1},{"ts":1780372800000,"open":"2003.08","high":"2005.85","low":"1994.58","close":"1996.01","volume":"1070432.87","vol_ccy":"107043.287","vol_ccy_quote":"214104113.15718","confirm":1},{"ts":1780376400000,"open":"1996","high":"2000.5","low":"1983.55","close":"1984.21","volume":"1374440.39","vol_ccy":"137444.039","vol_ccy_quote":"273649690.02256","confirm":1},{"ts":1780380000000,"open":"1984.22","high":"1988.41","low":"1977.09","close":"1981.75","volume":"1492489.64","vol_ccy":"149248.964","vol_ccy_quote":"295942077.91155","confirm":1},{"ts":1780383600000,"open":"1981.76","high":"1989.31","low":"1973.1","close":"1981.08","volume":"1748870.75","vol_ccy":"174887.075","vol_ccy_quote":"346542309.10621","confirm":1},{"ts":1780387200000,"open":"1981.08","high":"1988.85","low":"1975.75","close":"1978.68","volume":"1217035.36","vol_ccy":"121703.536","vol_ccy_quote":"241126316.60414","confirm":1},{"ts":1780390800000,"open":"1978.68","high":"1979.24","low":"1965.89","close":"1974.55","volume":"2119819.9","vol_ccy":"211981.99","vol_ccy_quote":"417985607.81139","confirm":1},{"ts":1780394400000,"open":"1974.55","high":"1983.19","low":"1970.7","close":"1982.66","volume":"1030146.24","vol_ccy":"103014.624","vol_ccy_quote":"203732416.6282","confirm":1},{"ts":1780398000000,"open":"1982.66","high":"1983.08","low":"1974.74","close":"1977.65","volume":"646997.33","vol_ccy":"64699.733","vol_ccy_quote":"128032111.84111","confirm":1},{"ts":1780401600000,"open":"1977.65","high":"1981.93","low":"1971.18","close":"1975.4","volume":"1340792.28","vol_ccy":"134079.228","vol_ccy_quote":"265014957.90033","confirm":1},{"ts":1780405200000,"open":"1975.4","high":"1980.99","low":"1970.02","close":"1973.62","volume":"2178719.47","vol_ccy":"217871.947","vol_ccy_quote":"430446711.62741","confirm":1},{"ts":1780408800000,"open":"1973.63","high":"1974.54","low":"1923.56","close":"1940.85","volume":"9464936.92","vol_ccy":"946493.692","vol_ccy_quote":"1841542960.8127","confirm":1},{"ts":1780412400000,"open":"1940.84","high":"1941.13","low":"1888","close":"1914.12","volume":"9502584.96","vol_ccy":"950258.496","vol_ccy_quote":"1817460045.91343","confirm":1},{"ts":1780416000000,"open":"1914.12","high":"1944.21","low":"1908.78","close":"1919.97","volume":"4223538.35","vol_ccy":"422353.835","vol_ccy_quote":"813975014.02032","confirm":1},{"ts":1780419600000,"open":"1919.97","high":"1930.97","low":"1918.47","close":"1923.61","volume":"1155145.28","vol_ccy":"115514.528","vol_ccy_quote":"222327186.19319","confirm":1},{"ts":1780423200000,"open":"1923.62","high":"1927.46","low":"1901.3","close":"1912.51","volume":"2039527.67","vol_ccy":"203952.767","vol_ccy_quote":"390038539.53094","confirm":1},{"ts":1780426800000,"open":"1912.53","high":"1917.52","low":"1878.32","close":"1911.48","volume":"3644579.04","vol_ccy":"364457.904","vol_ccy_quote":"691754969.37755","confirm":1},{"ts":1780430400000,"open":"1911.49","high":"1917.99","low":"1894.52","close":"1905.86","volume":"1595547.3","vol_ccy":"159554.73","vol_ccy_quote":"303975448.92131","confirm":1},{"ts":1780434000000,"open":"1905.87","high":"1910.86","low":"1896.2","close":"1899.68","volume":"880358.8","vol_ccy":"88035.88","vol_ccy_quote":"167637553.74168","confirm":1},{"ts":1780437600000,"open":"1899.68","high":"1908.8","low":"1860.41","close":"1867.65","volume":"4765356.57","vol_ccy":"476535.657","vol_ccy_quote":"897859668.84075","confirm":1},{"ts":1780441200000,"open":"1867.65","high":"1872.64","low":"1836.93","close":"1858.82","volume":"4846887.74","vol_ccy":"484688.774","vol_ccy_quote":"898805177.4564","confirm":1},{"ts":1780444800000,"open":"1858.79","high":"1874.23","low":"1853.01","close":"1866.23","volume":"2066991.75","vol_ccy":"206699.175","vol_ccy_quote":"385641467.87966","confirm":1},{"ts":1780448400000,"open":"1866.23","high":"1869.24","low":"1848.16","close":"1863.54","volume":"2044311.13","vol_ccy":"204431.113","vol_ccy_quote":"380026500.70568","confirm":1},{"ts":1780452000000,"open":"1863.54","high":"1864","low":"1850.4","close":"1853.61","volume":"1168797.5","vol_ccy":"116879.75","vol_ccy_quote":"216945960.72363","confirm":1},{"ts":1780455600000,"open":"1853.61","high":"1856.25","low":"1815.08","close":"1827.22","volume":"5016281.32","vol_ccy":"501628.132","vol_ccy_quote":"919606041.52888","confirm":1},{"ts":1780459200000,"open":"1827.23","high":"1851.52","low":"1826.76","close":"1849.92","volume":"2329906.32","vol_ccy":"232990.632","vol_ccy_quote":"429063356.67699","confirm":1},{"ts":1780462800000,"open":"1849.93","high":"1875.77","low":"1848.65","close":"1872.28","volume":"3261694.6","vol_ccy":"326169.46","vol_ccy_quote":"608592491.22695","confirm":1},{"ts":1780466400000,"open":"1872.27","high":"1883.4","low":"1869.11","close":"1870.92","volume":"2119260.61","vol_ccy":"211926.061","vol_ccy_quote":"397475117.42184","confirm":1},{"ts":1780470000000,"open":"1870.92","high":"1879.57","low":"1866.8","close":"1877.45","volume":"1208520.47","vol_ccy":"120852.047","vol_ccy_quote":"226551607.75658","confirm":1},{"ts":1780473600000,"open":"1877.44","high":"1882.81","low":"1872.3","close":"1879.07","volume":"1050506.03","vol_ccy":"105050.603","vol_ccy_quote":"197182376.39084","confirm":1},{"ts":1780477200000,"open":"1879.06","high":"1886.94","low":"1868.53","close":"1875.59","volume":"1650566.42","vol_ccy":"165056.642","vol_ccy_quote":"309902835.85141","confirm":1},{"ts":1780480800000,"open":"1875.58","high":"1892.79","low":"1874.07","close":"1883.91","volume":"1707597.61","vol_ccy":"170759.761","vol_ccy_quote":"321924747.10045","confirm":1},{"ts":1780484400000,"open":"1883.92","high":"1887.94","low":"1875.44","close":"1877.49","volume":"965045.26","vol_ccy":"96504.526","vol_ccy_quote":"181579361.11975","confirm":1},{"ts":1780488000000,"open":"1877.5","high":"1879.51","low":"1867.06","close":"1875.81","volume":"1461292.45","vol_ccy":"146129.245","vol_ccy_quote":"273696972.56989","confirm":1},{"ts":1780491600000,"open":"1875.81","high":"1878.95","low":"1860.55","close":"1866.75","volume":"2192876.2","vol_ccy":"219287.62","vol_ccy_quote":"409739806.72744","confirm":1},{"ts":1780495200000,"open":"1866.75","high":"1868","low":"1851.79","close":"1857.79","volume":"2238388.39","vol_ccy":"223838.839","vol_ccy_quote":"415902237.86427","confirm":1},{"ts":1780498800000,"open":"1857.8","high":"1859.18","low":"1835.18","close":"1836.33","volume":"3110459.7","vol_ccy":"311045.97","vol_ccy_quote":"574179319.28154","confirm":1},{"ts":1780502400000,"open":"1836.32","high":"1843.22","low":"1810.36","close":"1831.78","volume":"5824982.18","vol_ccy":"582498.218","vol_ccy_quote":"1063691441.05158","confirm":1},{"ts":1780506000000,"open":"1831.79","high":"1838.69","low":"1817.13","close":"1827.3","volume":"2226760.45","vol_ccy":"222676.045","vol_ccy_quote":"406920649.28674","confirm":1},{"ts":1780509600000,"open":"1827.3","high":"1833.77","low":"1820.56","close":"1831.58","volume":"1156516.47","vol_ccy":"115651.647","vol_ccy_quote":"211327267.79598","confirm":1},{"ts":1780513200000,"open":"1831.58","high":"1833.06","low":"1793.7","close":"1802.59","volume":"3500886.21","vol_ccy":"350088.621","vol_ccy_quote":"633720983.52205","confirm":1},{"ts":1780516800000,"open":"1802.6","high":"1812.62","low":"1766","close":"1780.4","volume":"4605644.64","vol_ccy":"460564.464","vol_ccy_quote":"825086901.36231","confirm":1},{"ts":1780520400000,"open":"1780.4","high":"1849.55","low":"1776.6","close":"1849.49","volume":"4432045.68","vol_ccy":"443204.568","vol_ccy_quote":"804775291.21146","confirm":1},{"ts":1780524000000,"open":"1849.48","high":"1852.47","low":"1821.61","close":"1828.29","volume":"2642379.84","vol_ccy":"264237.984","vol_ccy_quote":"484851390.73565","confirm":1},{"ts":1780527600000,"open":"1828.29","high":"1830.24","low":"1811.05","close":"1812.56","volume":"1944121.9","vol_ccy":"194412.19","vol_ccy_quote":"353669655.61301","confirm":1},{"ts":1780531200000,"open":"1812.57","high":"1820","low":"1781.35","close":"1793.25","volume":"4377357.23","vol_ccy":"437735.723","vol_ccy_quote":"787009115.98595","confirm":1},{"ts":1780534800000,"open":"1793.25","high":"1800.57","low":"1754.3","close":"1759.36","volume":"5169322.17","vol_ccy":"516932.217","vol_ccy_quote":"916781848.5048","confirm":1},{"ts":1780538400000,"open":"1759.35","high":"1777.8","low":"1714.94","close":"1765.99","volume":"8884810.82","vol_ccy":"888481.082","vol_ccy_quote":"1553298023.20591","confirm":1},{"ts":1780542000000,"open":"1766","high":"1813.67","low":"1765.54","close":"1808.35","volume":"4390632.32","vol_ccy":"439063.232","vol_ccy_quote":"788650071.42013","confirm":1},{"ts":1780545600000,"open":"1808.36","high":"1817.64","low":"1801.47","close":"1804.44","volume":"2102798.18","vol_ccy":"210279.818","vol_ccy_quote":"380370181.27869","confirm":1},{"ts":1780549200000,"open":"1804.44","high":"1804.49","low":"1779","close":"1783.11","volume":"3243249.97","vol_ccy":"324324.997","vol_ccy_quote":"580305057.97073","confirm":1},{"ts":1780552800000,"open":"1783.11","high":"1801.8","low":"1781.17","close":"1789.25","volume":"2088646.71","vol_ccy":"208864.671","vol_ccy_quote":"374606429.75999","confirm":1},{"ts":1780556400000,"open":"1789.25","high":"1790.19","low":"1772.35","close":"1776.48","volume":"2267449.07","vol_ccy":"226744.907","vol_ccy_quote":"403565174.44763","confirm":1},{"ts":1780560000000,"open":"1776.49","high":"1783.02","low":"1763","close":"1772.81","volume":"2762152.57","vol_ccy":"276215.257","vol_ccy_quote":"489296342.5192","confirm":1},{"ts":1780563600000,"open":"1772.8","high":"1773.5","low":"1743.79","close":"1765.89","volume":"4320590.92","vol_ccy":"432059.092","vol_ccy_quote":"758408711.5613","confirm":1},{"ts":1780567200000,"open":"1765.89","high":"1766.43","low":"1728.94","close":"1736.07","volume":"4497540.43","vol_ccy":"449754.043","vol_ccy_quote":"785414920.48455","confirm":1},{"ts":1780570800000,"open":"1736.08","high":"1754.37","low":"1731.8","close":"1750.77","volume":"2746659.8","vol_ccy":"274665.98","vol_ccy_quote":"478726881.09636","confirm":1},{"ts":1780574400000,"open":"1750.77","high":"1782","low":"1743.59","close":"1777.3","volume":"3899475.12","vol_ccy":"389947.512","vol_ccy_quote":"688791483.83164","confirm":1},{"ts":1780578000000,"open":"1777.3","high":"1789.75","low":"1754.45","close":"1784.68","volume":"4421447.91","vol_ccy":"442144.791","vol_ccy_quote":"784683801.06024","confirm":1},{"ts":1780581600000,"open":"1784.69","high":"1794.06","low":"1765.35","close":"1773.69","volume":"2853548.05","vol_ccy":"285354.805","vol_ccy_quote":"507876731.11738","confirm":1},{"ts":1780585200000,"open":"1773.69","high":"1790.88","low":"1769.21","close":"1776.01","volume":"2106802.6","vol_ccy":"210680.26","vol_ccy_quote":"374841244.20717","confirm":1},{"ts":1780588800000,"open":"1776","high":"1780.65","low":"1765","close":"1771.35","volume":"1474729.05","vol_ccy":"147472.905","vol_ccy_quote":"261382010.68878","confirm":1},{"ts":1780592400000,"open":"1771.35","high":"1775.35","low":"1752.27","close":"1767.06","volume":"2237250.59","vol_ccy":"223725.059","vol_ccy_quote":"394597082.43502","confirm":1},{"ts":1780596000000,"open":"1767.07","high":"1783.48","low":"1759.02","close":"1775.26","volume":"1665370.19","vol_ccy":"166537.019","vol_ccy_quote":"295207664.47132","confirm":1},{"ts":1780599600000,"open":"1775.25","high":"1786.77","low":"1770.07","close":"1776.13","volume":"1193456.61","vol_ccy":"119345.661","vol_ccy_quote":"212289330.44869","confirm":1},{"ts":1780603200000,"open":"1776.13","high":"1776.68","low":"1763","close":"1773.9","volume":"907463.46","vol_ccy":"90746.346","vol_ccy_quote":"160601259.62107","confirm":1},{"ts":1780606800000,"open":"1773.89","high":"1782.54","low":"1755.62","close":"1760.27","volume":"1151910.13","vol_ccy":"115191.013","vol_ccy_quote":"203825584.65913","confirm":1},{"ts":1780610400000,"open":"1760.27","high":"1769.91","low":"1751.47","close":"1767.91","volume":"1825769.49","vol_ccy":"182576.949","vol_ccy_quote":"321211305.31108","confirm":1},{"ts":1780614000000,"open":"1767.92","high":"1776.37","low":"1756.5","close":"1770.01","volume":"1173169.3","vol_ccy":"117316.93","vol_ccy_quote":"207302162.18945","confirm":1},{"ts":1780617600000,"open":"1770","high":"1774","low":"1757.6","close":"1758.74","volume":"1163899.87","vol_ccy":"116389.987","vol_ccy_quote":"205598299.87944","confirm":1},{"ts":1780621200000,"open":"1758.74","high":"1763.56","low":"1745.3","close":"1752.67","volume":"1995621.21","vol_ccy":"199562.121","vol_ccy_quote":"349954518.37486","confirm":1},{"ts":1780624800000,"open":"1752.67","high":"1754.32","low":"1726.54","close":"1729.6","volume":"2984091.52","vol_ccy":"298409.152","vol_ccy_quote":"518805701.78644","confirm":1},{"ts":1780628400000,"open":"1729.59","high":"1739","low":"1721.31","close":"1729.2","volume":"2678921.84","vol_ccy":"267892.184","vol_ccy_quote":"463446730.89844","confirm":1},{"ts":1780632000000,"open":"1729.21","high":"1745.55","low":"1717","close":"1743.72","volume":"4167946.55","vol_ccy":"416794.655","vol_ccy_quote":"720804385.2353","confirm":1},{"ts":1780635600000,"open":"1743.72","high":"1747","low":"1680.08","close":"1683.41","volume":"8416429.16","vol_ccy":"841642.916","vol_ccy_quote":"1436470889.78526","confirm":1},{"ts":1780639200000,"open":"1683.4","high":"1688.25","low":"1620.06","close":"1655.5","volume":"13363269.68","vol_ccy":"1336326.968","vol_ccy_quote":"2214590384.90407","confirm":1},{"ts":1780642800000,"open":"1655.51","high":"1679.35","low":"1632.12","close":"1678.34","volume":"5366595.67","vol_ccy":"536659.567","vol_ccy_quote":"888603363.25203","confirm":1},{"ts":1780646400000,"open":"1678.35","high":"1678.79","low":"1658","close":"1662.97","volume":"2434515.8","vol_ccy":"243451.58","vol_ccy_quote":"406016336.23937","confirm":1},{"ts":1780650000000,"open":"1662.98","high":"1689.42","low":"1661.76","close":"1681.95","volume":"2976147.45","vol_ccy":"297614.745","vol_ccy_quote":"499719670.82102","confirm":1},{"ts":1780653600000,"open":"1681.95","high":"1684.35","low":"1671.17","close":"1675.87","volume":"1437078.3","vol_ccy":"143707.83","vol_ccy_quote":"240828161.50096","confirm":1},{"ts":1780657200000,"open":"1675.86","high":"1680.89","low":"1661.87","close":"1662.4","volume":"1762545.19","vol_ccy":"176254.519","vol_ccy_quote":"294489771.70296","confirm":1},{"ts":1780660800000,"open":"1662.41","high":"1670.93","low":"1645.03","close":"1656.31","volume":"4268806.36","vol_ccy":"426880.636","vol_ccy_quote":"707684497.82482","confirm":1},{"ts":1780664400000,"open":"1656.31","high":"1677","low":"1611.08","close":"1613.51","volume":"7560017.28","vol_ccy":"756001.728","vol_ccy_quote":"1242986860.4431","confirm":1},{"ts":1780668000000,"open":"1613.51","high":"1623.34","low":"1588","close":"1599.47","volume":"11658434.24","vol_ccy":"1165843.424","vol_ccy_quote":"1873696268.0532","confirm":1},{"ts":1780671600000,"open":"1599.47","high":"1603.65","low":"1570.16","close":"1582","volume":"9177420.65","vol_ccy":"917742.065","vol_ccy_quote":"1456242274.44691","confirm":1},{"ts":1780675200000,"open":"1582","high":"1611.3","low":"1545.78","close":"1607.36","volume":"12623423.45","vol_ccy":"1262342.345","vol_ccy_quote":"1996119254.17271","confirm":1},{"ts":1780678800000,"open":"1607.35","high":"1611.83","low":"1586.53","close":"1593.19","volume":"3294558.8","vol_ccy":"329455.88","vol_ccy_quote":"526161720.34648","confirm":1},{"ts":1780682400000,"open":"1593.2","high":"1597.76","low":"1543.8","close":"1551.95","volume":"6068959.81","vol_ccy":"606895.981","vol_ccy_quote":"949888323.19203","confirm":1},{"ts":1780686000000,"open":"1551.96","high":"1579.52","low":"1538.33","close":"1572.85","volume":"5671565.94","vol_ccy":"567156.594","vol_ccy_quote":"882879835.57848","confirm":1},{"ts":1780689600000,"open":"1572.85","high":"1607.71","low":"1555.7","close":"1602.51","volume":"4634533.17","vol_ccy":"463453.317","vol_ccy_quote":"734434955.17959","confirm":1},{"ts":1780693200000,"open":"1602.5","high":"1618.96","low":"1601.3","close":"1608.88","volume":"2386585.09","vol_ccy":"238658.509","vol_ccy_quote":"384382877.44196","confirm":1},{"ts":1780696800000,"open":"1608.87","high":"1609.64","low":"1588.52","close":"1596.61","volume":"2468870.32","vol_ccy":"246887.032","vol_ccy_quote":"394274013.27444","confirm":1},{"ts":1780700400000,"open":"1596.62","high":"1603.46","low":"1559.12","close":"1582.49","volume":"2559917.42","vol_ccy":"255991.742","vol_ccy_quote":"404173229.39033","confirm":1},{"ts":1780704000000,"open":"1582.5","high":"1600.89","low":"1581.84","close":"1592.14","volume":"1345413.82","vol_ccy":"134541.382","vol_ccy_quote":"214402194.15101","confirm":1},{"ts":1780707600000,"open":"1592.13","high":"1595.98","low":"1576.7","close":"1582.15","volume":"1252766.75","vol_ccy":"125276.675","vol_ccy_quote":"198614180.32702","confirm":1},{"ts":1780711200000,"open":"1582.16","high":"1584.99","low":"1565.44","close":"1575.2","volume":"1592643.84","vol_ccy":"159264.384","vol_ccy_quote":"250938491.34258","confirm":1},{"ts":1780714800000,"open":"1575.17","high":"1575.53","low":"1553.25","close":"1562.28","volume":"1920026.26","vol_ccy":"192002.626","vol_ccy_quote":"300256381.85297","confirm":1},{"ts":1780718400000,"open":"1562.29","high":"1569.04","low":"1507.82","close":"1521.28","volume":"6891240.49","vol_ccy":"689124.049","vol_ccy_quote":"1054645672.93265","confirm":1},{"ts":1780722000000,"open":"1521.29","high":"1568","low":"1503.6","close":"1565.74","volume":"6892376.42","vol_ccy":"689237.642","vol_ccy_quote":"1062058451.72703","confirm":1},{"ts":1780725600000,"open":"1565.74","high":"1580.71","low":"1553.63","close":"1559.23","volume":"3423819.07","vol_ccy":"342381.907","vol_ccy_quote":"537127830.80381","confirm":1},{"ts":1780729200000,"open":"1559.23","high":"1579.99","low":"1555.1","close":"1574.25","volume":"1786271.16","vol_ccy":"178627.116","vol_ccy_quote":"280531856.35962","confirm":1},{"ts":1780732800000,"open":"1574.24","high":"1592.72","low":"1568.7","close":"1581.65","volume":"2173713.4","vol_ccy":"217371.34","vol_ccy_quote":"344116458.15523","confirm":1},{"ts":1780736400000,"open":"1581.65","high":"1587.94","low":"1564.31","close":"1569.84","volume":"2000226.36","vol_ccy":"200022.636","vol_ccy_quote":"315175075.96459","confirm":1},{"ts":1780740000000,"open":"1569.84","high":"1569.85","low":"1534.4","close":"1547.36","volume":"4197922.56","vol_ccy":"419792.256","vol_ccy_quote":"649973065.3346","confirm":1},{"ts":1780743600000,"open":"1547.37","high":"1566.8","low":"1546.34","close":"1557.93","volume":"2153105.6","vol_ccy":"215310.56","vol_ccy_quote":"335421237.45863","confirm":1},{"ts":1780747200000,"open":"1557.94","high":"1576.26","low":"1550.16","close":"1570.51","volume":"2020433.6","vol_ccy":"202043.36","vol_ccy_quote":"315822518.1281","confirm":1},{"ts":1780750800000,"open":"1570.51","high":"1572.8","low":"1553.39","close":"1556.54","volume":"1700215.59","vol_ccy":"170021.559","vol_ccy_quote":"265539474.10217","confirm":1},{"ts":1780754400000,"open":"1556.53","high":"1566","low":"1555.39","close":"1557.13","volume":"1095351.04","vol_ccy":"109535.104","vol_ccy_quote":"171032902.23631","confirm":1},{"ts":1780758000000,"open":"1557.13","high":"1565","low":"1543.1","close":"1559.65","volume":"2299484.26","vol_ccy":"229948.426","vol_ccy_quote":"357580411.71152","confirm":1},{"ts":1780761600000,"open":"1559.64","high":"1565","low":"1551.68","close":"1562.84","volume":"1272125.59","vol_ccy":"127212.559","vol_ccy_quote":"198307955.31309","confirm":1},{"ts":1780765200000,"open":"1562.84","high":"1565.7","low":"1545.7","close":"1552.31","volume":"1462657.48","vol_ccy":"146265.748","vol_ccy_quote":"227550846.41562","confirm":1},{"ts":1780768800000,"open":"1552.3","high":"1565.29","low":"1548.87","close":"1555.84","volume":"1183420.33","vol_ccy":"118342.033","vol_ccy_quote":"184237710.35634","confirm":1},{"ts":1780772400000,"open":"1555.84","high":"1562.73","low":"1552.6","close":"1553.62","volume":"532795.4","vol_ccy":"53279.54","vol_ccy_quote":"82954220.95816","confirm":1},{"ts":1780776000000,"open":"1553.62","high":"1559.32","low":"1550","close":"1556.68","volume":"811094.9","vol_ccy":"81109.49","vol_ccy_quote":"126007807.74513","confirm":1},{"ts":1780779600000,"open":"1556.68","high":"1564.2","low":"1556.54","close":"1556.95","volume":"615989.26","vol_ccy":"61598.926","vol_ccy_quote":"96134590.82151","confirm":1},{"ts":1780783200000,"open":"1556.94","high":"1561","low":"1550.56","close":"1557.25","volume":"759912.95","vol_ccy":"75991.295","vol_ccy_quote":"118239394.89586","confirm":1},{"ts":1780786800000,"open":"1557.25","high":"1569.48","low":"1555.75","close":"1568.62","volume":"900874.49","vol_ccy":"90087.449","vol_ccy_quote":"140886948.01124","confirm":1},{"ts":1780790400000,"open":"1568.62","high":"1571.92","low":"1563.03","close":"1564.01","volume":"909039.13","vol_ccy":"90903.913","vol_ccy_quote":"142474935.78136","confirm":1},{"ts":1780794000000,"open":"1564.01","high":"1595.94","low":"1563.26","close":"1589.12","volume":"3177654.96","vol_ccy":"317765.496","vol_ccy_quote":"503981420.70108","confirm":1},{"ts":1780797600000,"open":"1589.12","high":"1594.74","low":"1581.26","close":"1591.43","volume":"1351066.75","vol_ccy":"135106.675","vol_ccy_quote":"214542204.51388","confirm":1},{"ts":1780801200000,"open":"1591.43","high":"1600","low":"1588.33","close":"1593.75","volume":"1431416.25","vol_ccy":"143141.625","vol_ccy_quote":"228190539.21811","confirm":1},{"ts":1780804800000,"open":"1593.75","high":"1598.24","low":"1583.66","close":"1595.79","volume":"1295880.92","vol_ccy":"129588.092","vol_ccy_quote":"206282586.67554","confirm":1},{"ts":1780808400000,"open":"1595.79","high":"1609.83","low":"1592.14","close":"1602.84","volume":"2639486.2","vol_ccy":"263948.62","vol_ccy_quote":"423125613.53184","confirm":1},{"ts":1780812000000,"open":"1602.84","high":"1622.73","low":"1597.19","close":"1610.67","volume":"3601788.36","vol_ccy":"360178.836","vol_ccy_quote":"580831054.42144","confirm":1},{"ts":1780815600000,"open":"1610.68","high":"1616.75","low":"1606.49","close":"1614.48","volume":"1314728.68","vol_ccy":"131472.868","vol_ccy_quote":"211811052.71352","confirm":1},{"ts":1780819200000,"open":"1614.48","high":"1642","low":"1607.5","close":"1640.63","volume":"4239577.03","vol_ccy":"423957.703","vol_ccy_quote":"689486211.41741","confirm":1},{"ts":1780822800000,"open":"1640.63","high":"1647.65","low":"1627.05","close":"1632.37","volume":"2956258.05","vol_ccy":"295625.805","vol_ccy_quote":"484008961.60445","confirm":1},{"ts":1780826400000,"open":"1632.37","high":"1634.86","low":"1623.42","close":"1625","volume":"1510389.06","vol_ccy":"151038.906","vol_ccy_quote":"245978837.0252","confirm":1},{"ts":1780830000000,"open":"1625","high":"1633.38","low":"1621.25","close":"1629.16","volume":"1320405.64","vol_ccy":"132040.564","vol_ccy_quote":"214933744.58805","confirm":1},{"ts":1780833600000,"open":"1629.16","high":"1630.4","low":"1605.13","close":"1619.05","volume":"4019402.98","vol_ccy":"401940.298","vol_ccy_quote":"648947529.64646","confirm":1},{"ts":1780837200000,"open":"1619.04","high":"1621.95","low":"1612.2","close":"1616.28","volume":"1164671.25","vol_ccy":"116467.125","vol_ccy_quote":"188292959.57802","confirm":1},{"ts":1780840800000,"open":"1616.27","high":"1639.64","low":"1615.63","close":"1627.03","volume":"2999202.95","vol_ccy":"299920.295","vol_ccy_quote":"488224345.81674","confirm":1},{"ts":1780844400000,"open":"1627.04","high":"1635.44","low":"1620","close":"1629.19","volume":"1618195.34","vol_ccy":"161819.534","vol_ccy_quote":"263457923.18266","confirm":1},{"ts":1780848000000,"open":"1629.19","high":"1632.91","low":"1622.3","close":"1627.63","volume":"1048266.05","vol_ccy":"104826.605","vol_ccy_quote":"170635412.85718","confirm":1},{"ts":1780851600000,"open":"1627.64","high":"1636.9","low":"1626.57","close":"1630.26","volume":"971031.18","vol_ccy":"97103.118","vol_ccy_quote":"158565596.78638","confirm":1},{"ts":1780855200000,"open":"1630.27","high":"1635.71","low":"1627.6","close":"1629.32","volume":"751611.65","vol_ccy":"75161.165","vol_ccy_quote":"122630245.35304","confirm":1},{"ts":1780858800000,"open":"1629.33","high":"1629.54","low":"1602","close":"1611.89","volume":"2994702.93","vol_ccy":"299470.293","vol_ccy_quote":"482944011.30266","confirm":1},{"ts":1780862400000,"open":"1611.88","high":"1630.87","low":"1608.11","close":"1626.95","volume":"1324691.79","vol_ccy":"132469.179","vol_ccy_quote":"214972678.8334","confirm":1},{"ts":1780866000000,"open":"1626.96","high":"1633.9","low":"1622.6","close":"1633.83","volume":"508371.16","vol_ccy":"50837.116","vol_ccy_quote":"82760140.53793","confirm":1},{"ts":1780869600000,"open":"1633.83","high":"1723.22","low":"1628.06","close":"1671.76","volume":"7720921.2","vol_ccy":"772092.12","vol_ccy_quote":"1295981766.39271","confirm":1},{"ts":1780873200000,"open":"1671.77","high":"1692","low":"1669.86","close":"1689.63","volume":"1652940.27","vol_ccy":"165294.027","vol_ccy_quote":"277674362.73377","confirm":1},{"ts":1780876800000,"open":"1689.62","high":"1711.31","low":"1682.3","close":"1696.72","volume":"2636013.49","vol_ccy":"263601.349","vol_ccy_quote":"447337597.8505","confirm":1},{"ts":1780880400000,"open":"1696.71","high":"1699.5","low":"1670.31","close":"1686.24","volume":"2382918.07","vol_ccy":"238291.807","vol_ccy_quote":"400779984.68848","confirm":1},{"ts":1780884000000,"open":"1686.25","high":"1688.58","low":"1675.91","close":"1682.87","volume":"1052159","vol_ccy":"105215.9","vol_ccy_quote":"176996858.03984","confirm":1},{"ts":1780887600000,"open":"1682.88","high":"1692.3","low":"1676.01","close":"1678.88","volume":"1206246.51","vol_ccy":"120624.651","vol_ccy_quote":"203011712.38842","confirm":1},{"ts":1780891200000,"open":"1678.89","high":"1680","low":"1654.72","close":"1656.08","volume":"2568013.8","vol_ccy":"256801.38","vol_ccy_quote":"427274050.33967","confirm":1},{"ts":1780894800000,"open":"1656.01","high":"1659","low":"1643.54","close":"1652.86","volume":"2364199.76","vol_ccy":"236419.976","vol_ccy_quote":"390287016.37422","confirm":1},{"ts":1780898400000,"open":"1652.86","high":"1669.1","low":"1651.69","close":"1665.64","volume":"2083072.72","vol_ccy":"208307.272","vol_ccy_quote":"346397013.2161","confirm":1},{"ts":1780902000000,"open":"1665.64","high":"1678.53","low":"1660.61","close":"1672.59","volume":"1956548.17","vol_ccy":"195654.817","vol_ccy_quote":"327066174.24144","confirm":1},{"ts":1780905600000,"open":"1672.58","high":"1672.58","low":"1656.18","close":"1660.26","volume":"1555436.56","vol_ccy":"155543.656","vol_ccy_quote":"258791729.03953","confirm":1},{"ts":1780909200000,"open":"1660.26","high":"1671.56","low":"1656.24","close":"1669.92","volume":"1763432.4","vol_ccy":"176343.24","vol_ccy_quote":"293410240.76469","confirm":1},{"ts":1780912800000,"open":"1669.93","high":"1676.58","low":"1660.58","close":"1671.49","volume":"1527036.84","vol_ccy":"152703.684","vol_ccy_quote":"254781288.24195","confirm":1},{"ts":1780916400000,"open":"1671.48","high":"1696.28","low":"1666.56","close":"1682.78","volume":"3502452.85","vol_ccy":"350245.285","vol_ccy_quote":"590061173.7908","confirm":1},{"ts":1780920000000,"open":"1682.77","high":"1697.74","low":"1665","close":"1694.31","volume":"3969916.02","vol_ccy":"396991.602","vol_ccy_quote":"666976461.48007","confirm":1},{"ts":1780923600000,"open":"1694.31","high":"1695.96","low":"1677.39","close":"1680.78","volume":"2574503.56","vol_ccy":"257450.356","vol_ccy_quote":"434221909.15797","confirm":1},{"ts":1780927200000,"open":"1680.77","high":"1693.64","low":"1675.8","close":"1690.41","volume":"1687289.24","vol_ccy":"168728.924","vol_ccy_quote":"284310330.04866","confirm":1},{"ts":1780930800000,"open":"1690.42","high":"1705.68","low":"1687.5","close":"1690.66","volume":"2997220.92","vol_ccy":"299722.092","vol_ccy_quote":"508383317.58577","confirm":1},{"ts":1780934400000,"open":"1690.66","high":"1702.88","low":"1681.45","close":"1681.5","volume":"1977195.75","vol_ccy":"197719.575","vol_ccy_quote":"334567704.25985","confirm":1},{"ts":1780938000000,"open":"1681.5","high":"1686.99","low":"1673.99","close":"1685.53","volume":"1860454.57","vol_ccy":"186045.457","vol_ccy_quote":"312681150.18904","confirm":1},{"ts":1780941600000,"open":"1685.53","high":"1691.64","low":"1677.6","close":"1683.45","volume":"1045332.16","vol_ccy":"104533.216","vol_ccy_quote":"176226023.11877","confirm":1},{"ts":1780945200000,"open":"1683.45","high":"1689.83","low":"1680.2","close":"1683.65","volume":"1020311.95","vol_ccy":"102031.195","vol_ccy_quote":"171996991.21469","confirm":1},{"ts":1780948800000,"open":"1683.66","high":"1688.59","low":"1677.04","close":"1688.58","volume":"780313.18","vol_ccy":"78031.318","vol_ccy_quote":"131346361.29301","confirm":1},{"ts":1780952400000,"open":"1688.59","high":"1713.59","low":"1688.59","close":"1702.44","volume":"1760396.47","vol_ccy":"176039.647","vol_ccy_quote":"300170698.62959","confirm":1},{"ts":1780956000000,"open":"1702.44","high":"1703.27","low":"1687.21","close":"1702.21","volume":"1252999.28","vol_ccy":"125299.928","vol_ccy_quote":"212375950.11605","confirm":1},{"ts":1780959600000,"open":"1702.2","high":"1713.69","low":"1685.28","close":"1689.19","volume":"1644348.26","vol_ccy":"164434.826","vol_ccy_quote":"279263528.48513","confirm":1},{"ts":1780963200000,"open":"1689.18","high":"1695.89","low":"1657.6","close":"1662.16","volume":"3867288.17","vol_ccy":"386728.817","vol_ccy_quote":"646865662.80519","confirm":1},{"ts":1780966800000,"open":"1662.15","high":"1673.18","low":"1657.64","close":"1667.96","volume":"1442895.69","vol_ccy":"144289.569","vol_ccy_quote":"240496884.54081","confirm":1},{"ts":1780970400000,"open":"1667.95","high":"1671.61","low":"1653.6","close":"1667.17","volume":"1434675.91","vol_ccy":"143467.591","vol_ccy_quote":"238454094.48787","confirm":1},{"ts":1780974000000,"open":"1667.16","high":"1670.87","low":"1662.9","close":"1668.47","volume":"1016253.69","vol_ccy":"101625.369","vol_ccy_quote":"169404076.87024","confirm":1},{"ts":1780977600000,"open":"1668.46","high":"1695.62","low":"1663.27","close":"1685.4","volume":"3057018.94","vol_ccy":"305701.894","vol_ccy_quote":"513915883.90141","confirm":1},{"ts":1780981200000,"open":"1685.4","high":"1694.48","low":"1680.5","close":"1687.42","volume":"1300796.25","vol_ccy":"130079.625","vol_ccy_quote":"219533995.08762","confirm":1},{"ts":1780984800000,"open":"1687.42","high":"1694.93","low":"1682.66","close":"1684.99","volume":"1168835.07","vol_ccy":"116883.507","vol_ccy_quote":"197362232.43978","confirm":1},{"ts":1780988400000,"open":"1684.99","high":"1690.79","low":"1673.22","close":"1679.15","volume":"1465528.9","vol_ccy":"146552.89","vol_ccy_quote":"246278499.20418","confirm":1},{"ts":1780992000000,"open":"1679.16","high":"1679.83","low":"1667.34","close":"1674.26","volume":"1595037.14","vol_ccy":"159503.714","vol_ccy_quote":"266932824.53811","confirm":1},{"ts":1780995600000,"open":"1674.25","high":"1679.29","low":"1664","close":"1669.62","volume":"1246516.5","vol_ccy":"124651.65","vol_ccy_quote":"208242865.41569","confirm":1},{"ts":1780999200000,"open":"1669.61","high":"1675.9","low":"1666.01","close":"1673.58","volume":"805710.07","vol_ccy":"80571.007","vol_ccy_quote":"134664385.92938","confirm":1},{"ts":1781002800000,"open":"1673.58","high":"1674.61","low":"1665.01","close":"1670.78","volume":"811835.05","vol_ccy":"81183.505","vol_ccy_quote":"135520979.77189","confirm":1},{"ts":1781006400000,"open":"1670.77","high":"1684.15","low":"1670.14","close":"1675.78","volume":"1724027.01","vol_ccy":"172402.701","vol_ccy_quote":"289116185.14594","confirm":1},{"ts":1781010000000,"open":"1675.79","high":"1679.66","low":"1662.56","close":"1665.83","volume":"2290669.49","vol_ccy":"229066.949","vol_ccy_quote":"382694379.61783","confirm":1},{"ts":1781013600000,"open":"1665.82","high":"1670.14","low":"1631.88","close":"1645.08","volume":"6444145.26","vol_ccy":"644414.526","vol_ccy_quote":"1060646114.44827","confirm":1},{"ts":1781017200000,"open":"1645.08","high":"1653.57","low":"1633.9","close":"1635.64","volume":"3322300.95","vol_ccy":"332230.095","vol_ccy_quote":"545950956.90702","confirm":1},{"ts":1781020800000,"open":"1635.63","high":"1638.72","low":"1612.68","close":"1631.33","volume":"5530663.51","vol_ccy":"553066.351","vol_ccy_quote":"899500304.02522","confirm":1},{"ts":1781024400000,"open":"1631.33","high":"1648.89","low":"1631.33","close":"1642","volume":"2711277.1","vol_ccy":"271127.71","vol_ccy_quote":"445179270.19497","confirm":1},{"ts":1781028000000,"open":"1642","high":"1655.3","low":"1638.96","close":"1651.41","volume":"1431837.66","vol_ccy":"143183.766","vol_ccy_quote":"236144651.15956","confirm":1},{"ts":1781031600000,"open":"1651.42","high":"1657.82","low":"1646.72","close":"1656.53","volume":"1121900.16","vol_ccy":"112190.016","vol_ccy_quote":"185382176.14679","confirm":1},{"ts":1781035200000,"open":"1656.53","high":"1662.8","low":"1654.47","close":"1659.98","volume":"977510.59","vol_ccy":"97751.059","vol_ccy_quote":"162122318.56719","confirm":1},{"ts":1781038800000,"open":"1659.97","high":"1660.97","low":"1646.35","close":"1649.58","volume":"675504.86","vol_ccy":"67550.486","vol_ccy_quote":"111622044.58723","confirm":1},{"ts":1781042400000,"open":"1649.59","high":"1654.26","low":"1638.05","close":"1639.01","volume":"849535.95","vol_ccy":"84953.595","vol_ccy_quote":"139771494.68725","confirm":1},{"ts":1781046000000,"open":"1639.01","high":"1642","low":"1629","close":"1638.8","volume":"1159815.38","vol_ccy":"115981.538","vol_ccy_quote":"189837775.2924","confirm":1},{"ts":1781049600000,"open":"1638.81","high":"1646.31","low":"1628.3","close":"1644.86","volume":"1323183.32","vol_ccy":"132318.332","vol_ccy_quote":"216698524.67332","confirm":1},{"ts":1781053200000,"open":"1644.86","high":"1646.29","low":"1632.46","close":"1638.3","volume":"1031353.93","vol_ccy":"103135.393","vol_ccy_quote":"169114702.51301","confirm":1},{"ts":1781056800000,"open":"1638.3","high":"1641.79","low":"1620.5","close":"1623.3","volume":"1749738.52","vol_ccy":"174973.852","vol_ccy_quote":"284781800.70472","confirm":1},{"ts":1781060400000,"open":"1623.3","high":"1635.89","low":"1622.61","close":"1629.84","volume":"1070961.18","vol_ccy":"107096.118","vol_ccy_quote":"174546622.88281","confirm":1},{"ts":1781064000000,"open":"1629.83","high":"1632.21","low":"1621.2","close":"1625.27","volume":"949068.06","vol_ccy":"94906.806","vol_ccy_quote":"154348605.42449","confirm":1},{"ts":1781067600000,"open":"1625.28","high":"1629.36","low":"1615.23","close":"1627.31","volume":"1519316.43","vol_ccy":"151931.643","vol_ccy_quote":"246476775.06952","confirm":1},{"ts":1781071200000,"open":"1627.32","high":"1633.64","low":"1621.75","close":"1631.07","volume":"1050307.22","vol_ccy":"105030.722","vol_ccy_quote":"171056499.91355","confirm":1},{"ts":1781074800000,"open":"1631.07","high":"1643.68","low":"1629.87","close":"1639.41","volume":"1356240.67","vol_ccy":"135624.067","vol_ccy_quote":"222123645.8627","confirm":1},{"ts":1781078400000,"open":"1639.42","high":"1640","low":"1617.19","close":"1620.56","volume":"2016340.17","vol_ccy":"201634.017","vol_ccy_quote":"328065934.37997","confirm":1},{"ts":1781082000000,"open":"1620.56","high":"1626.52","low":"1605","close":"1622.94","volume":"3027613.7","vol_ccy":"302761.37","vol_ccy_quote":"489103160.54143","confirm":1},{"ts":1781085600000,"open":"1622.93","high":"1629.37","low":"1617.12","close":"1627.39","volume":"1011679.34","vol_ccy":"101167.934","vol_ccy_quote":"164265444.14603","confirm":1},{"ts":1781089200000,"open":"1627.4","high":"1629.26","low":"1610.41","close":"1619.07","volume":"2456578.67","vol_ccy":"245657.867","vol_ccy_quote":"397513257.27528","confirm":1},{"ts":1781092800000,"open":"1619.08","high":"1645","low":"1614.7","close":"1634.31","volume":"4010680.3","vol_ccy":"401068.03","vol_ccy_quote":"654992599.15869","confirm":1},{"ts":1781096400000,"open":"1634.3","high":"1667.6","low":"1630.64","close":"1650.96","volume":"4563675.54","vol_ccy":"456367.554","vol_ccy_quote":"753625100.75916","confirm":1},{"ts":1781100000000,"open":"1650.96","high":"1654.9","low":"1636.33","close":"1645.84","volume":"3262324.63","vol_ccy":"326232.463","vol_ccy_quote":"536699987.42918","confirm":1},{"ts":1781103600000,"open":"1645.85","high":"1664.88","low":"1635.17","close":"1657.12","volume":"3720398.03","vol_ccy":"372039.803","vol_ccy_quote":"613509560.22139","confirm":1},{"ts":1781107200000,"open":"1657.11","high":"1658.13","low":"1631.34","close":"1641.43","volume":"2486523.45","vol_ccy":"248652.345","vol_ccy_quote":"409021395.61659","confirm":1},{"ts":1781110800000,"open":"1641.43","high":"1646.8","low":"1621.68","close":"1631.52","volume":"2958897.23","vol_ccy":"295889.723","vol_ccy_quote":"482803420.03634","confirm":1},{"ts":1781114400000,"open":"1631.52","high":"1636.82","low":"1621.65","close":"1630.18","volume":"1380780.59","vol_ccy":"138078.059","vol_ccy_quote":"224951906.52922","confirm":1},{"ts":1781118000000,"open":"1630.19","high":"1632.86","low":"1622.19","close":"1629.4","volume":"926795.26","vol_ccy":"92679.526","vol_ccy_quote":"150884600.30087","confirm":1},{"ts":1781121600000,"open":"1629.4","high":"1635.5","low":"1622.47","close":"1629.55","volume":"885775.02","vol_ccy":"88577.502","vol_ccy_quote":"144236457.02147","confirm":1},{"ts":1781125200000,"open":"1629.56","high":"1629.69","low":"1601.29","close":"1610.31","volume":"2126863.89","vol_ccy":"212686.389","vol_ccy_quote":"343368121.97195","confirm":1},{"ts":1781128800000,"open":"1610.31","high":"1621.3","low":"1603.28","close":"1615.57","volume":"1334249.55","vol_ccy":"133424.955","vol_ccy_quote":"215149483.22586","confirm":1},{"ts":1781132400000,"open":"1615.58","high":"1624.72","low":"1608.14","close":"1620.59","volume":"1111118.63","vol_ccy":"111111.863","vol_ccy_quote":"179699358.8107","confirm":1},{"ts":1781136000000,"open":"1620.6","high":"1633.75","low":"1620.6","close":"1627.59","volume":"1247215.26","vol_ccy":"124721.526","vol_ccy_quote":"203092448.61201","confirm":1},{"ts":1781139600000,"open":"1627.58","high":"1646.97","low":"1627.49","close":"1641.99","volume":"1558728.42","vol_ccy":"155872.842","vol_ccy_quote":"255533649.60035","confirm":1},{"ts":1781143200000,"open":"1642","high":"1645.18","low":"1629.52","close":"1639.99","volume":"1348288.42","vol_ccy":"134828.842","vol_ccy_quote":"220792766.12522","confirm":1},{"ts":1781146800000,"open":"1639.99","high":"1662","low":"1634.88","close":"1652.99","volume":"2292650.58","vol_ccy":"229265.058","vol_ccy_quote":"378068564.43327","confirm":1},{"ts":1781150400000,"open":"1652.99","high":"1658.7","low":"1648.7","close":"1655.91","volume":"1059996.61","vol_ccy":"105999.661","vol_ccy_quote":"175248151.75975","confirm":1},{"ts":1781154000000,"open":"1655.91","high":"1656","low":"1646.35","close":"1647.02","volume":"798228.41","vol_ccy":"79822.841","vol_ccy_quote":"131722182.10076","confirm":1},{"ts":1781157600000,"open":"1647.04","high":"1662.42","low":"1645.12","close":"1653.84","volume":"1734965.23","vol_ccy":"173496.523","vol_ccy_quote":"287465263.32551","confirm":1},{"ts":1781161200000,"open":"1653.84","high":"1657.58","low":"1650.6","close":"1653.39","volume":"751788.57","vol_ccy":"75178.857","vol_ccy_quote":"124314013.3215","confirm":1},{"ts":1781164800000,"open":"1653.38","high":"1663.64","low":"1653.38","close":"1658.92","volume":"1129796.83","vol_ccy":"112979.683","vol_ccy_quote":"187483400.67404","confirm":1},{"ts":1781168400000,"open":"1658.92","high":"1661.2","low":"1655.32","close":"1658.06","volume":"696366.12","vol_ccy":"69636.612","vol_ccy_quote":"115462193.28003","confirm":1},{"ts":1781172000000,"open":"1658.05","high":"1660.71","low":"1652.89","close":"1657.73","volume":"929109.85","vol_ccy":"92910.985","vol_ccy_quote":"153944864.61344","confirm":1},{"ts":1781175600000,"open":"1657.72","high":"1673.64","low":"1654.7","close":"1665.84","volume":"2219974.74","vol_ccy":"221997.474","vol_ccy_quote":"369478030.82564","confirm":1},{"ts":1781179200000,"open":"1665.83","high":"1665.99","low":"1641.67","close":"1650.77","volume":"3302810.33","vol_ccy":"330281.033","vol_ccy_quote":"545453243.97041","confirm":1},{"ts":1781182800000,"open":"1650.77","high":"1658.99","low":"1643.16","close":"1652.64","volume":"2029152.27","vol_ccy":"202915.227","vol_ccy_quote":"335031306.13165","confirm":1},{"ts":1781186400000,"open":"1652.64","high":"1654.64","low":"1638","close":"1642.03","volume":"2757659.95","vol_ccy":"275765.995","vol_ccy_quote":"453998143.19558","confirm":1},{"ts":1781190000000,"open":"1642.03","high":"1650","low":"1635.22","close":"1644.72","volume":"1767252.75","vol_ccy":"176725.275","vol_ccy_quote":"290342632.529","confirm":1},{"ts":1781193600000,"open":"1644.72","high":"1648.8","low":"1637.2","close":"1638.88","volume":"1388743","vol_ccy":"138874.3","vol_ccy_quote":"228163458.60355","confirm":1},{"ts":1781197200000,"open":"1638.88","high":"1692.8","low":"1631.29","close":"1687.74","volume":"7441284.61","vol_ccy":"744128.461","vol_ccy_quote":"1240728871.28337","confirm":1},{"ts":1781200800000,"open":"1687.75","high":"1691","low":"1676.08","close":"1683","volume":"2384789.7","vol_ccy":"238478.97","vol_ccy_quote":"401285386.04951","confirm":1},{"ts":1781204400000,"open":"1683","high":"1694.32","low":"1675.15","close":"1680.32","volume":"1978889.15","vol_ccy":"197888.915","vol_ccy_quote":"333163186.32988","confirm":1},{"ts":1781208000000,"open":"1680.32","high":"1682.22","low":"1666.41","close":"1671.52","volume":"1388466.24","vol_ccy":"138846.624","vol_ccy_quote":"232285759.5863","confirm":1},{"ts":1781211600000,"open":"1671.52","high":"1682.59","low":"1671.36","close":"1676.26","volume":"694776.7","vol_ccy":"69477.67","vol_ccy_quote":"116579749.29563","confirm":1},{"ts":1781215200000,"open":"1676.26","high":"1682.36","low":"1674.12","close":"1675.01","volume":"549089.65","vol_ccy":"54908.965","vol_ccy_quote":"92131262.59231","confirm":1},{"ts":1781218800000,"open":"1675.01","high":"1678.52","low":"1669.2","close":"1672.67","volume":"640285.36","vol_ccy":"64028.536","vol_ccy_quote":"107123692.3128","confirm":1},{"ts":1781222400000,"open":"1672.67","high":"1677.14","low":"1668.84","close":"1671.78","volume":"652902.13","vol_ccy":"65290.213","vol_ccy_quote":"109235201.11161","confirm":1},{"ts":1781226000000,"open":"1671.78","high":"1671.96","low":"1658.5","close":"1666.35","volume":"1108504.17","vol_ccy":"110850.417","vol_ccy_quote":"184562327.74927","confirm":1},{"ts":1781229600000,"open":"1666.35","high":"1677.75","low":"1666.02","close":"1674.84","volume":"873765.77","vol_ccy":"87376.577","vol_ccy_quote":"146180337.98487","confirm":1},{"ts":1781233200000,"open":"1674.84","high":"1675.8","low":"1667.56","close":"1672.36","volume":"530630.37","vol_ccy":"53063.037","vol_ccy_quote":"88694741.10768","confirm":1},{"ts":1781236800000,"open":"1672.36","high":"1680.91","low":"1668.12","close":"1676.4","volume":"818599.57","vol_ccy":"81859.957","vol_ccy_quote":"137156026.92137","confirm":1},{"ts":1781240400000,"open":"1676.4","high":"1677","low":"1661.03","close":"1663.4","volume":"1330925.38","vol_ccy":"133092.538","vol_ccy_quote":"221844364.21523","confirm":1},{"ts":1781244000000,"open":"1663.39","high":"1666.09","low":"1651.02","close":"1656.55","volume":"1794355.52","vol_ccy":"179435.552","vol_ccy_quote":"297371030.80723","confirm":1},{"ts":1781247600000,"open":"1656.54","high":"1663.98","low":"1655.24","close":"1661.08","volume":"916985.82","vol_ccy":"91698.582","vol_ccy_quote":"152156305.94461","confirm":1},{"ts":1781251200000,"open":"1661.08","high":"1677.78","low":"1661.04","close":"1672.35","volume":"1870160.36","vol_ccy":"187016.036","vol_ccy_quote":"312427113.16621","confirm":1},{"ts":1781254800000,"open":"1672.32","high":"1684.76","low":"1670.23","close":"1679.02","volume":"1563244.84","vol_ccy":"156324.484","vol_ccy_quote":"262498185.35864","confirm":1},{"ts":1781258400000,"open":"1679.03","high":"1682.5","low":"1670.6","close":"1673.9","volume":"1048445.26","vol_ccy":"104844.526","vol_ccy_quote":"175661267.28963","confirm":1},{"ts":1781262000000,"open":"1673.9","high":"1677.73","low":"1671.1","close":"1672.76","volume":"560521.17","vol_ccy":"56052.117","vol_ccy_quote":"93854248.15571","confirm":1},{"ts":1781265600000,"open":"1672.77","high":"1672.77","low":"1662.07","close":"1665.71","volume":"1318632.46","vol_ccy":"131863.246","vol_ccy_quote":"219845909.57706","confirm":1},{"ts":1781269200000,"open":"1665.71","high":"1668","low":"1652.52","close":"1656.65","volume":"2472412.71","vol_ccy":"247241.271","vol_ccy_quote":"410369355.88957","confirm":1},{"ts":1781272800000,"open":"1656.66","high":"1685.31","low":"1655.14","close":"1684.79","volume":"3575917.25","vol_ccy":"357591.725","vol_ccy_quote":"597841040.23162","confirm":1},{"ts":1781276400000,"open":"1684.79","high":"1690.63","low":"1657.47","close":"1659.39","volume":"4707687.78","vol_ccy":"470768.778","vol_ccy_quote":"789588410.04822","confirm":1},{"ts":1781280000000,"open":"1659.39","high":"1675.37","low":"1656.47","close":"1672.19","volume":"2269544.84","vol_ccy":"226954.484","vol_ccy_quote":"378504909.03004","confirm":1},{"ts":1781283600000,"open":"1672.19","high":"1677.45","low":"1666.54","close":"1668.17","volume":"965622.58","vol_ccy":"96562.258","vol_ccy_quote":"161372613.25476","confirm":1},{"ts":1781287200000,"open":"1668.17","high":"1672.88","low":"1662.64","close":"1666.02","volume":"1051784.92","vol_ccy":"105178.492","vol_ccy_quote":"175361701.12274","confirm":1},{"ts":1781290800000,"open":"1666.02","high":"1671.66","low":"1663.87","close":"1665.12","volume":"780082.32","vol_ccy":"78008.232","vol_ccy_quote":"130059159.67758","confirm":1},{"ts":1781294400000,"open":"1665.13","high":"1667.21","low":"1661.12","close":"1664.13","volume":"462324.68","vol_ccy":"46232.468","vol_ccy_quote":"76963690.82467","confirm":1},{"ts":1781298000000,"open":"1664.14","high":"1667.19","low":"1662.28","close":"1663.27","volume":"303966.76","vol_ccy":"30396.676","vol_ccy_quote":"50608583.86609","confirm":1},{"ts":1781301600000,"open":"1663.26","high":"1666.6","low":"1660.53","close":"1661.65","volume":"362327.46","vol_ccy":"36232.746","vol_ccy_quote":"60250885.79731","confirm":1},{"ts":1781305200000,"open":"1661.65","high":"1665.83","low":"1657.77","close":"1665.58","volume":"406431.85","vol_ccy":"40643.185","vol_ccy_quote":"67530644.1585","confirm":1},{"ts":1781308800000,"open":"1665.58","high":"1668.42","low":"1664.35","close":"1666.58","volume":"482236.86","vol_ccy":"48223.686","vol_ccy_quote":"80354831.15277","confirm":1},{"ts":1781312400000,"open":"1666.59","high":"1675.8","low":"1665.78","close":"1673.19","volume":"723520.98","vol_ccy":"72352.098","vol_ccy_quote":"120898920.89907","confirm":1},{"ts":1781316000000,"open":"1673.2","high":"1673.68","low":"1664.17","close":"1667.23","volume":"601333.58","vol_ccy":"60133.358","vol_ccy_quote":"100357394.69908","confirm":1},{"ts":1781319600000,"open":"1667.22","high":"1668.88","low":"1662.04","close":"1664.36","volume":"433362.17","vol_ccy":"43336.217","vol_ccy_quote":"72154992.33743","confirm":1},{"ts":1781323200000,"open":"1664.35","high":"1667.5","low":"1662.6","close":"1663.65","volume":"448148.48","vol_ccy":"44814.848","vol_ccy_quote":"74620200.41877","confirm":1},{"ts":1781326800000,"open":"1663.65","high":"1664.95","low":"1661.3","close":"1664.49","volume":"318179.59","vol_ccy":"31817.959","vol_ccy_quote":"52925528.14955","confirm":1},{"ts":1781330400000,"open":"1664.49","high":"1669.39","low":"1663","close":"1668.86","volume":"332566.05","vol_ccy":"33256.605","vol_ccy_quote":"55422263.85714","confirm":1},{"ts":1781334000000,"open":"1668.86","high":"1676.96","low":"1667.44","close":"1675.34","volume":"1085096.51","vol_ccy":"108509.651","vol_ccy_quote":"181501767.4075","confirm":1},{"ts":1781337600000,"open":"1675.34","high":"1679.5","low":"1672.26","close":"1673.46","volume":"1145578.82","vol_ccy":"114557.882","vol_ccy_quote":"191868008.05586","confirm":1},{"ts":1781341200000,"open":"1673.45","high":"1675.45","low":"1671.6","close":"1672.69","volume":"351504.89","vol_ccy":"35150.489","vol_ccy_quote":"58819004.36615","confirm":1},{"ts":1781344800000,"open":"1672.7","high":"1675.72","low":"1671.9","close":"1673.2","volume":"329536.93","vol_ccy":"32953.693","vol_ccy_quote":"55145515.79231","confirm":1},{"ts":1781348400000,"open":"1673.23","high":"1677.76","low":"1672.36","close":"1677.39","volume":"503990.21","vol_ccy":"50399.021","vol_ccy_quote":"84484702.22308","confirm":1},{"ts":1781352000000,"open":"1677.38","high":"1683","low":"1676","close":"1679.69","volume":"724104.05","vol_ccy":"72410.405","vol_ccy_quote":"121575801.33859","confirm":1},{"ts":1781355600000,"open":"1679.7","high":"1680.64","low":"1675.66","close":"1677.13","volume":"652432.46","vol_ccy":"65243.246","vol_ccy_quote":"109478338.9277","confirm":1},{"ts":1781359200000,"open":"1677.13","high":"1680.77","low":"1676.57","close":"1679.05","volume":"386587.72","vol_ccy":"38658.772","vol_ccy_quote":"64905207.27698","confirm":1},{"ts":1781362800000,"open":"1679.06","high":"1686.74","low":"1677.57","close":"1681.32","volume":"1111924.59","vol_ccy":"111192.459","vol_ccy_quote":"186974680.50309","confirm":1},{"ts":1781366400000,"open":"1681.32","high":"1682.08","low":"1670.39","close":"1676.03","volume":"1673433.65","vol_ccy":"167343.365","vol_ccy_quote":"280231342.84707","confirm":1},{"ts":1781370000000,"open":"1676.03","high":"1677.79","low":"1672.36","close":"1673.51","volume":"471739.51","vol_ccy":"47173.951","vol_ccy_quote":"79027751.21953","confirm":1},{"ts":1781373600000,"open":"1673.5","high":"1681.85","low":"1673.3","close":"1677.61","volume":"511742.1","vol_ccy":"51174.21","vol_ccy_quote":"85903225.32959","confirm":1},{"ts":1781377200000,"open":"1677.6","high":"1679.52","low":"1674.83","close":"1677.44","volume":"228953.5","vol_ccy":"22895.35","vol_ccy_quote":"38402409.08657","confirm":1},{"ts":1781380800000,"open":"1677.45","high":"1677.56","low":"1674.18","close":"1675.77","volume":"229073.53","vol_ccy":"22907.353","vol_ccy_quote":"38385668.19067","confirm":1},{"ts":1781384400000,"open":"1675.77","high":"1697.4","low":"1673.83","close":"1685.69","volume":"1120568.78","vol_ccy":"112056.878","vol_ccy_quote":"189085939.0728","confirm":1},{"ts":1781388000000,"open":"1685.68","high":"1685.94","low":"1680.46","close":"1680.61","volume":"397188.89","vol_ccy":"39718.889","vol_ccy_quote":"66844359.21326","confirm":1},{"ts":1781391600000,"open":"1680.61","high":"1683.63","low":"1677","close":"1680.35","volume":"380337.86","vol_ccy":"38033.786","vol_ccy_quote":"63899719.19941","confirm":1},{"ts":1781395200000,"open":"1680.36","high":"1682.75","low":"1677.88","close":"1681.36","volume":"347176.51","vol_ccy":"34717.651","vol_ccy_quote":"58345295.50298","confirm":1},{"ts":1781398800000,"open":"1681.35","high":"1690.81","low":"1679.35","close":"1683.02","volume":"635955.12","vol_ccy":"63595.512","vol_ccy_quote":"107209826.34459","confirm":1},{"ts":1781402400000,"open":"1683.03","high":"1685","low":"1680.59","close":"1681.51","volume":"375258.34","vol_ccy":"37525.834","vol_ccy_quote":"63136855.83182","confirm":1},{"ts":1781406000000,"open":"1681.51","high":"1682.48","low":"1679","close":"1680.86","volume":"388271.84","vol_ccy":"38827.184","vol_ccy_quote":"65262068.29913","confirm":1},{"ts":1781409600000,"open":"1680.85","high":"1681.86","low":"1675.01","close":"1677.11","volume":"536141.32","vol_ccy":"53614.132","vol_ccy_quote":"89953220.55293","confirm":1},{"ts":1781413200000,"open":"1677.11","high":"1678.35","low":"1672.62","close":"1677.32","volume":"533517.14","vol_ccy":"53351.714","vol_ccy_quote":"89402970.63679","confirm":1},{"ts":1781416800000,"open":"1677.33","high":"1681.56","low":"1674.56","close":"1675.68","volume":"735524.45","vol_ccy":"73552.445","vol_ccy_quote":"123380332.25325","confirm":1},{"ts":1781420400000,"open":"1675.68","high":"1677","low":"1673","close":"1675.11","volume":"470665.76","vol_ccy":"47066.576","vol_ccy_quote":"78828926.80275","confirm":1},{"ts":1781424000000,"open":"1675.11","high":"1677.98","low":"1673.68","close":"1674.8","volume":"387710.79","vol_ccy":"38771.079","vol_ccy_quote":"64976739.402","confirm":1},{"ts":1781427600000,"open":"1674.8","high":"1678.27","low":"1667.45","close":"1677.44","volume":"1487175.99","vol_ccy":"148717.599","vol_ccy_quote":"248726119.22331","confirm":1},{"ts":1781431200000,"open":"1677.44","high":"1677.86","low":"1672.32","close":"1672.38","volume":"382852.61","vol_ccy":"38285.261","vol_ccy_quote":"64137004.62739","confirm":1},{"ts":1781434800000,"open":"1672.37","high":"1676.52","low":"1671.61","close":"1672.93","volume":"314418.49","vol_ccy":"31441.849","vol_ccy_quote":"52623948.25164","confirm":1},{"ts":1781438400000,"open":"1672.94","high":"1673.86","low":"1664.14","close":"1666.23","volume":"1128343.96","vol_ccy":"112834.396","vol_ccy_quote":"188205337.58612","confirm":1},{"ts":1781442000000,"open":"1666.22","high":"1668.99","low":"1663.12","close":"1665.82","volume":"739652.49","vol_ccy":"73965.249","vol_ccy_quote":"123231575.40501","confirm":1},{"ts":1781445600000,"open":"1665.82","high":"1669.45","low":"1653.61","close":"1658.8","volume":"2009432.49","vol_ccy":"200943.249","vol_ccy_quote":"333385918.14471","confirm":1},{"ts":1781449200000,"open":"1658.79","high":"1664","low":"1658.68","close":"1662.09","volume":"837480.51","vol_ccy":"83748.051","vol_ccy_quote":"139177353.36762","confirm":1},{"ts":1781452800000,"open":"1662.09","high":"1667.73","low":"1658.56","close":"1660.64","volume":"853684.72","vol_ccy":"85368.472","vol_ccy_quote":"142049386.15123","confirm":1},{"ts":1781456400000,"open":"1660.63","high":"1666","low":"1660.01","close":"1661.53","volume":"682080.26","vol_ccy":"68208.026","vol_ccy_quote":"113442749.59237","confirm":1},{"ts":1781460000000,"open":"1661.54","high":"1662.88","low":"1658.06","close":"1661.27","volume":"381477.15","vol_ccy":"38147.715","vol_ccy_quote":"63343357.67171","confirm":1},{"ts":1781463600000,"open":"1661.26","high":"1667.43","low":"1660.28","close":"1664.71","volume":"308110.44","vol_ccy":"30811.044","vol_ccy_quote":"51297356.58394","confirm":1},{"ts":1781467200000,"open":"1664.71","high":"1673.42","low":"1661.78","close":"1669.45","volume":"639721.55","vol_ccy":"63972.155","vol_ccy_quote":"106749528.84481","confirm":1},{"ts":1781470800000,"open":"1669.44","high":"1731.8","low":"1668.89","close":"1717.88","volume":"5792546.55","vol_ccy":"579254.655","vol_ccy_quote":"987588018.77509","confirm":1},{"ts":1781474400000,"open":"1717.89","high":"1728.35","low":"1710.75","close":"1721.66","volume":"2308184.11","vol_ccy":"230818.411","vol_ccy_quote":"397128207.17328","confirm":1},{"ts":1781478000000,"open":"1721.66","high":"1725.4","low":"1715.54","close":"1724.6","volume":"1310598.98","vol_ccy":"131059.898","vol_ccy_quote":"225622577.17996","confirm":1},{"ts":1781481600000,"open":"1724.6","high":"1733","low":"1718.81","close":"1720.05","volume":"1462767.9","vol_ccy":"146276.79","vol_ccy_quote":"252274948.38617","confirm":1},{"ts":1781485200000,"open":"1720.05","high":"1721.68","low":"1708.54","close":"1715.08","volume":"1615049.96","vol_ccy":"161504.996","vol_ccy_quote":"276965564.8777","confirm":1},{"ts":1781488800000,"open":"1715.08","high":"1726.22","low":"1713.35","close":"1716","volume":"834207.13","vol_ccy":"83420.713","vol_ccy_quote":"143477218.03512","confirm":1},{"ts":1781492400000,"open":"1716","high":"1723.55","low":"1714.74","close":"1720.03","volume":"738650.1","vol_ccy":"73865.01","vol_ccy_quote":"127051945.95526","confirm":1},{"ts":1781496000000,"open":"1720.04","high":"1723.34","low":"1715.15","close":"1716.37","volume":"917912.17","vol_ccy":"91791.217","vol_ccy_quote":"157719878.26987","confirm":1},{"ts":1781499600000,"open":"1716.37","high":"1722","low":"1715.25","close":"1719.79","volume":"626569.97","vol_ccy":"62656.997","vol_ccy_quote":"107676143.70499","confirm":1},{"ts":1781503200000,"open":"1719.8","high":"1722.78","low":"1717.49","close":"1719.05","volume":"629090.35","vol_ccy":"62909.035","vol_ccy_quote":"108225066.69117","confirm":1},{"ts":1781506800000,"open":"1719.06","high":"1723","low":"1715.56","close":"1715.57","volume":"919132.62","vol_ccy":"91913.262","vol_ccy_quote":"157999566.51995","confirm":1},{"ts":1781510400000,"open":"1715.58","high":"1721.22","low":"1714.8","close":"1719.49","volume":"542948.47","vol_ccy":"54294.847","vol_ccy_quote":"93304119.66914","confirm":1},{"ts":1781514000000,"open":"1719.49","high":"1726.59","low":"1711.34","close":"1717.79","volume":"1478942.79","vol_ccy":"147894.279","vol_ccy_quote":"254090840.81698","confirm":1},{"ts":1781517600000,"open":"1717.8","high":"1749.75","low":"1717.28","close":"1736.49","volume":"3466218.81","vol_ccy":"346621.881","vol_ccy_quote":"600991201.10612","confirm":1},{"ts":1781521200000,"open":"1736.5","high":"1771.13","low":"1733.18","close":"1763.63","volume":"5583320.54","vol_ccy":"558332.054","vol_ccy_quote":"979734086.66046","confirm":1},{"ts":1781524800000,"open":"1763.63","high":"1776.88","low":"1759.27","close":"1776.39","volume":"3096010.29","vol_ccy":"309601.029","vol_ccy_quote":"547596336.73838","confirm":1},{"ts":1781528400000,"open":"1776.4","high":"1826.82","low":"1773.33","close":"1813.16","volume":"9910226.12","vol_ccy":"991022.612","vol_ccy_quote":"1789419551.24898","confirm":1},{"ts":1781532000000,"open":"1813.17","high":"1817.68","low":"1803.44","close":"1813.69","volume":"2693533.09","vol_ccy":"269353.309","vol_ccy_quote":"487646489.30283","confirm":1},{"ts":1781535600000,"open":"1813.69","high":"1848.65","low":"1812.25","close":"1844.62","volume":"5263948.97","vol_ccy":"526394.897","vol_ccy_quote":"964639955.54522","confirm":1},{"ts":1781539200000,"open":"1844.61","high":"1846.49","low":"1836.56","close":"1841.84","volume":"2596879.68","vol_ccy":"259687.968","vol_ccy_quote":"478142433.17006","confirm":1},{"ts":1781542800000,"open":"1841.84","high":"1841.85","low":"1822.59","close":"1828.3","volume":"3195039.65","vol_ccy":"319503.965","vol_ccy_quote":"584571835.44953","confirm":1},{"ts":1781546400000,"open":"1828.29","high":"1834.96","low":"1824.75","close":"1827.2","volume":"1208702.34","vol_ccy":"120870.234","vol_ccy_quote":"221103578.99518","confirm":1},{"ts":1781550000000,"open":"1827.21","high":"1833.63","low":"1810.3","close":"1820.85","volume":"2876710.18","vol_ccy":"287671.018","vol_ccy_quote":"523791936.08609","confirm":1},{"ts":1781553600000,"open":"1820.83","high":"1826.12","low":"1814.3","close":"1816.25","volume":"984967.44","vol_ccy":"98496.744","vol_ccy_quote":"179257987.45467","confirm":1},{"ts":1781557200000,"open":"1816.25","high":"1822.1","low":"1808.58","close":"1810.6","volume":"883703.25","vol_ccy":"88370.325","vol_ccy_quote":"160384079.0647","confirm":1},{"ts":1781560800000,"open":"1810.6","high":"1812.69","low":"1786","close":"1788.62","volume":"2721081.19","vol_ccy":"272108.119","vol_ccy_quote":"488607381.03573","confirm":1},{"ts":1781564400000,"open":"1788.62","high":"1797","low":"1781.59","close":"1795.01","volume":"1582960.63","vol_ccy":"158296.063","vol_ccy_quote":"283255282.31362","confirm":1},{"ts":1781568000000,"open":"1795.01","high":"1802.73","low":"1787.29","close":"1788.59","volume":"1544784.87","vol_ccy":"154478.487","vol_ccy_quote":"277287161.02646","confirm":1},{"ts":1781571600000,"open":"1788.59","high":"1796.58","low":"1788.13","close":"1791.25","volume":"956042.86","vol_ccy":"95604.286","vol_ccy_quote":"171439252.4742","confirm":1},{"ts":1781575200000,"open":"1791.25","high":"1793.23","low":"1766.15","close":"1769.33","volume":"3182203.42","vol_ccy":"318220.342","vol_ccy_quote":"565418853.91812","confirm":1},{"ts":1781578800000,"open":"1769.32","high":"1779.83","low":"1763.65","close":"1778.16","volume":"1949302.16","vol_ccy":"194930.216","vol_ccy_quote":"345788031.07986","confirm":1},{"ts":1781582400000,"open":"1778.16","high":"1782.81","low":"1757.2","close":"1759.81","volume":"2563702.56","vol_ccy":"256370.256","vol_ccy_quote":"453301117.70269","confirm":1},{"ts":1781586000000,"open":"1759.8","high":"1765.4","low":"1759.5","close":"1761.3","volume":"1109180.78","vol_ccy":"110918.078","vol_ccy_quote":"195511720.84088","confirm":1},{"ts":1781589600000,"open":"1761.29","high":"1773.5","low":"1761.29","close":"1770.47","volume":"1532227.76","vol_ccy":"153222.776","vol_ccy_quote":"270883994.10532","confirm":1},{"ts":1781593200000,"open":"1770.48","high":"1775.77","low":"1768","close":"1773.18","volume":"1024410.61","vol_ccy":"102441.061","vol_ccy_quote":"181524717.91164","confirm":1},{"ts":1781596800000,"open":"1773.18","high":"1807.46","low":"1772.09","close":"1802.23","volume":"4033135.37","vol_ccy":"403313.537","vol_ccy_quote":"721388864.22638","confirm":1},{"ts":1781600400000,"open":"1802.23","high":"1805","low":"1786.14","close":"1788.7","volume":"2562912.04","vol_ccy":"256291.204","vol_ccy_quote":"459753643.26387","confirm":1},{"ts":1781604000000,"open":"1788.71","high":"1799.94","low":"1787.67","close":"1793.16","volume":"1475807.43","vol_ccy":"147580.743","vol_ccy_quote":"264804277.39167","confirm":1},{"ts":1781607600000,"open":"1793.17","high":"1799.69","low":"1790.21","close":"1798.88","volume":"994411.22","vol_ccy":"99441.122","vol_ccy_quote":"178471090.32372","confirm":1},{"ts":1781611200000,"open":"1798.88","high":"1838.88","low":"1795.75","close":"1813.92","volume":"6231942.8","vol_ccy":"623194.28","vol_ccy_quote":"1133466463.85525","confirm":1},{"ts":1781614800000,"open":"1813.93","high":"1816.43","low":"1790.17","close":"1797.09","volume":"3643349.91","vol_ccy":"364334.991","vol_ccy_quote":"656662018.8296","confirm":1},{"ts":1781618400000,"open":"1797.1","high":"1804.93","low":"1762.53","close":"1779.66","volume":"5708089.55","vol_ccy":"570808.955","vol_ccy_quote":"1016032252.70365","confirm":1},{"ts":1781622000000,"open":"1779.66","high":"1787.67","low":"1773.76","close":"1781.5","volume":"2444336.5","vol_ccy":"244433.65","vol_ccy_quote":"435325956.87159","confirm":1},{"ts":1781625600000,"open":"1781.5","high":"1784.86","low":"1772.01","close":"1776.99","volume":"1264183.18","vol_ccy":"126418.318","vol_ccy_quote":"224714840.30098","confirm":1},{"ts":1781629200000,"open":"1777","high":"1798.95","low":"1776.5","close":"1794.34","volume":"1733676.5","vol_ccy":"173367.65","vol_ccy_quote":"310243782.1775","confirm":1},{"ts":1781632800000,"open":"1794.35","high":"1808","low":"1791.64","close":"1798.58","volume":"2114996.81","vol_ccy":"211499.681","vol_ccy_quote":"380584915.89672","confirm":1},{"ts":1781636400000,"open":"1798.57","high":"1800.71","low":"1789.01","close":"1794.46","volume":"1206948.6","vol_ccy":"120694.86","vol_ccy_quote":"216572564.82411","confirm":1},{"ts":1781640000000,"open":"1794.46","high":"1797.98","low":"1788.12","close":"1796.98","volume":"704506","vol_ccy":"70450.6","vol_ccy_quote":"126326691.62949","confirm":1},{"ts":1781643600000,"open":"1796.97","high":"1799.81","low":"1789.3","close":"1795.5","volume":"615854.52","vol_ccy":"61585.452","vol_ccy_quote":"110509837.25925","confirm":1},{"ts":1781647200000,"open":"1795.49","high":"1798.88","low":"1790.22","close":"1795.49","volume":"565476.06","vol_ccy":"56547.606","vol_ccy_quote":"101447779.59962","confirm":1},{"ts":1781650800000,"open":"1795.49","high":"1798.29","low":"1790.28","close":"1792.41","volume":"435097.95","vol_ccy":"43509.795","vol_ccy_quote":"78051871.06112","confirm":1},{"ts":1781654400000,"open":"1792.41","high":"1798.29","low":"1791.21","close":"1793.38","volume":"682711.56","vol_ccy":"68271.156","vol_ccy_quote":"122526081.98351","confirm":1},{"ts":1781658000000,"open":"1793.38","high":"1798","low":"1778.03","close":"1796.87","volume":"2190008.05","vol_ccy":"219000.805","vol_ccy_quote":"391566364.83504","confirm":1},{"ts":1781661600000,"open":"1796.88","high":"1809.78","low":"1787.5","close":"1794.87","volume":"2150780.59","vol_ccy":"215078.059","vol_ccy_quote":"386893000.12381","confirm":1},{"ts":1781665200000,"open":"1794.87","high":"1796.44","low":"1786.3","close":"1792.8","volume":"814674.56","vol_ccy":"81467.456","vol_ccy_quote":"145940243.36272","confirm":1},{"ts":1781668800000,"open":"1792.8","high":"1802.86","low":"1791.33","close":"1793.49","volume":"824334.66","vol_ccy":"82433.466","vol_ccy_quote":"148059739.15984","confirm":1},{"ts":1781672400000,"open":"1793.5","high":"1798.55","low":"1788.07","close":"1793.15","volume":"671288.18","vol_ccy":"67128.818","vol_ccy_quote":"120355414.00646","confirm":1},{"ts":1781676000000,"open":"1793.16","high":"1796.27","low":"1785.36","close":"1789.67","volume":"938924.46","vol_ccy":"93892.446","vol_ccy_quote":"168052868.23941","confirm":1},{"ts":1781679600000,"open":"1789.66","high":"1791.77","low":"1778.1","close":"1784.23","volume":"1383368.38","vol_ccy":"138336.838","vol_ccy_quote":"246873167.49064","confirm":1},{"ts":1781683200000,"open":"1784.23","high":"1785.57","low":"1759.08","close":"1764.73","volume":"3140184.04","vol_ccy":"314018.404","vol_ccy_quote":"555527621.07862","confirm":1},{"ts":1781686800000,"open":"1764.74","high":"1777.5","low":"1764.21","close":"1772.21","volume":"1584309.76","vol_ccy":"158430.976","vol_ccy_quote":"280609956.7893","confirm":1},{"ts":1781690400000,"open":"1772.21","high":"1775.2","low":"1765.09","close":"1767.52","volume":"862516.06","vol_ccy":"86251.606","vol_ccy_quote":"152700006.33402","confirm":1},{"ts":1781694000000,"open":"1767.52","high":"1770","low":"1758.32","close":"1763.33","volume":"1753173.57","vol_ccy":"175317.357","vol_ccy_quote":"309279926.82136","confirm":1},{"ts":1781697600000,"open":"1763.34","high":"1765.33","low":"1742.02","close":"1758.45","volume":"4024811.67","vol_ccy":"402481.167","vol_ccy_quote":"705231372.09338","confirm":1},{"ts":1781701200000,"open":"1758.45","high":"1771.35","low":"1753.7","close":"1760.01","volume":"3024212.06","vol_ccy":"302421.206","vol_ccy_quote":"533043862.89034","confirm":1},{"ts":1781704800000,"open":"1760","high":"1764.81","low":"1739.5","close":"1754.02","volume":"3606749.13","vol_ccy":"360674.913","vol_ccy_quote":"632416245.48686","confirm":1},{"ts":1781708400000,"open":"1754.02","high":"1777.11","low":"1750","close":"1772.25","volume":"2908444.29","vol_ccy":"290844.429","vol_ccy_quote":"513121157.29187","confirm":1},{"ts":1781712000000,"open":"1772.24","high":"1791.17","low":"1768.19","close":"1771.05","volume":"3355954.56","vol_ccy":"335595.456","vol_ccy_quote":"596770682.32813","confirm":1},{"ts":1781715600000,"open":"1771.05","high":"1795.52","low":"1766.33","close":"1788.32","volume":"1951755.15","vol_ccy":"195175.515","vol_ccy_quote":"347657390.37883","confirm":1},{"ts":1781719200000,"open":"1788.31","high":"1788.65","low":"1745.03","close":"1769.42","volume":"7579883.78","vol_ccy":"757988.378","vol_ccy_quote":"1340369735.87814","confirm":1},{"ts":1781722800000,"open":"1769.41","high":"1775.03","low":"1728","close":"1734.05","volume":"5573538.93","vol_ccy":"557353.893","vol_ccy_quote":"972752861.02758","confirm":1},{"ts":1781726400000,"open":"1734.06","high":"1747.2","low":"1732.31","close":"1746.49","volume":"1545184.55","vol_ccy":"154518.455","vol_ccy_quote":"268814180.22989","confirm":1},{"ts":1781730000000,"open":"1746.49","high":"1747.2","low":"1735.47","close":"1738.1","volume":"618517.11","vol_ccy":"61851.711","vol_ccy_quote":"107728732.13409","confirm":1},{"ts":1781733600000,"open":"1738.1","high":"1745.83","low":"1724.83","close":"1739.5","volume":"1401259.35","vol_ccy":"140125.935","vol_ccy_quote":"243137932.3789","confirm":1},{"ts":1781737200000,"open":"1739.51","high":"1752","low":"1739.14","close":"1749.66","volume":"718364.13","vol_ccy":"71836.413","vol_ccy_quote":"125506946.21092","confirm":1},{"ts":1781740800000,"open":"1749.67","high":"1758.98","low":"1749.23","close":"1752.22","volume":"1023793.92","vol_ccy":"102379.392","vol_ccy_quote":"179590542.31758","confirm":1},{"ts":1781744400000,"open":"1752.22","high":"1762.41","low":"1751.95","close":"1754.27","volume":"1014273.36","vol_ccy":"101427.336","vol_ccy_quote":"178256522.85087","confirm":1},{"ts":1781748000000,"open":"1754.27","high":"1758.42","low":"1749.4","close":"1755","volume":"917704.81","vol_ccy":"91770.481","vol_ccy_quote":"161038877.97152","confirm":1},{"ts":1781751600000,"open":"1755","high":"1755.42","low":"1740.31","close":"1743.38","volume":"1201255.89","vol_ccy":"120125.589","vol_ccy_quote":"209771286.44171","confirm":1},{"ts":1781755200000,"open":"1743.38","high":"1745.09","low":"1728.69","close":"1729.66","volume":"2132777.73","vol_ccy":"213277.773","vol_ccy_quote":"369914245.52256","confirm":1},{"ts":1781758800000,"open":"1729.67","high":"1732.6","low":"1721.21","close":"1730.23","volume":"1963054.97","vol_ccy":"196305.497","vol_ccy_quote":"339088864.65741","confirm":1},{"ts":1781762400000,"open":"1730.23","high":"1735.99","low":"1724.69","close":"1734.77","volume":"1268940.15","vol_ccy":"126894.015","vol_ccy_quote":"219707400.61109","confirm":1},{"ts":1781766000000,"open":"1734.78","high":"1752.5","low":"1732.03","close":"1748.69","volume":"2019201.3","vol_ccy":"201920.13","vol_ccy_quote":"352149146.85288","confirm":1},{"ts":1781769600000,"open":"1748.69","high":"1753.67","low":"1745.12","close":"1747.11","volume":"1469047.13","vol_ccy":"146904.713","vol_ccy_quote":"256961667.10693","confirm":1},{"ts":1781773200000,"open":"1747.11","high":"1751.24","low":"1741.46","close":"1745.25","volume":"1208508.4","vol_ccy":"120850.84","vol_ccy_quote":"210970741.02562","confirm":1},{"ts":1781776800000,"open":"1745.26","high":"1752.35","low":"1738.48","close":"1746.27","volume":"1520942.66","vol_ccy":"152094.266","vol_ccy_quote":"265257741.0627","confirm":1},{"ts":1781780400000,"open":"1746.26","high":"1748.74","low":"1738.1","close":"1742.31","volume":"1116138.85","vol_ccy":"111613.885","vol_ccy_quote":"194521460.14358","confirm":1},{"ts":1781784000000,"open":"1742.31","high":"1752.39","low":"1740.7","close":"1749.24","volume":"1039888.26","vol_ccy":"103988.826","vol_ccy_quote":"181754400.77048","confirm":1},{"ts":1781787600000,"open":"1749.24","high":"1751.49","low":"1727.7","close":"1735.97","volume":"2732012.31","vol_ccy":"273201.231","vol_ccy_quote":"475000171.24889","confirm":1},{"ts":1781791200000,"open":"1735.97","high":"1744.99","low":"1728.68","close":"1738.77","volume":"2334977.11","vol_ccy":"233497.711","vol_ccy_quote":"405408811.54933","confirm":1},{"ts":1781794800000,"open":"1738.77","high":"1739.4","low":"1677.01","close":"1681.39","volume":"9473350.91","vol_ccy":"947335.091","vol_ccy_quote":"1615655623.51384","confirm":1},{"ts":1781798400000,"open":"1681.39","high":"1692.52","low":"1679.43","close":"1686.08","volume":"3148495.44","vol_ccy":"314849.544","vol_ccy_quote":"531002180.37344","confirm":1},{"ts":1781802000000,"open":"1686.08","high":"1686.81","low":"1670.38","close":"1678.56","volume":"2830251.57","vol_ccy":"283025.157","vol_ccy_quote":"475235779.41573","confirm":1},{"ts":1781805600000,"open":"1678.55","high":"1688.51","low":"1675.42","close":"1684.4","volume":"1390569.45","vol_ccy":"139056.945","vol_ccy_quote":"233979145.3993","confirm":1},{"ts":1781809200000,"open":"1684.41","high":"1707","low":"1681.76","close":"1704.67","volume":"1960903.91","vol_ccy":"196090.391","vol_ccy_quote":"332692740.1938","confirm":1},{"ts":1781812800000,"open":"1704.67","high":"1717","low":"1704.67","close":"1709.75","volume":"1813468.49","vol_ccy":"181346.849","vol_ccy_quote":"310300597.71032","confirm":1},{"ts":1781816400000,"open":"1709.76","high":"1711.15","low":"1700.71","close":"1707.47","volume":"847486.92","vol_ccy":"84748.692","vol_ccy_quote":"144559492.86545","confirm":1},{"ts":1781820000000,"open":"1707.46","high":"1707.92","low":"1698","close":"1705.91","volume":"607993.17","vol_ccy":"60799.317","vol_ccy_quote":"103565672.48342","confirm":1},{"ts":1781823600000,"open":"1705.9","high":"1711.7","low":"1702","close":"1710.14","volume":"697294.18","vol_ccy":"69729.418","vol_ccy_quote":"119064387.40462","confirm":1},{"ts":1781827200000,"open":"1710.15","high":"1715.36","low":"1707.72","close":"1712.88","volume":"787518.01","vol_ccy":"78751.801","vol_ccy_quote":"134842851.22779","confirm":1},{"ts":1781830800000,"open":"1712.88","high":"1718.61","low":"1705.04","close":"1712.6","volume":"897637.76","vol_ccy":"89763.776","vol_ccy_quote":"153623010.95877","confirm":1},{"ts":1781834400000,"open":"1712.6","high":"1714.46","low":"1700.04","close":"1706.11","volume":"1000324.77","vol_ccy":"100032.477","vol_ccy_quote":"170611955.67481","confirm":1},{"ts":1781838000000,"open":"1706.11","high":"1707.3","low":"1681.1","close":"1696.57","volume":"3011353.99","vol_ccy":"301135.399","vol_ccy_quote":"509641128.09337","confirm":1},{"ts":1781841600000,"open":"1696.56","high":"1702.28","low":"1685","close":"1688.72","volume":"1451347.94","vol_ccy":"145134.794","vol_ccy_quote":"245647636.8357","confirm":1},{"ts":1781845200000,"open":"1688.73","high":"1696.86","low":"1688.5","close":"1696.5","volume":"804954.83","vol_ccy":"80495.483","vol_ccy_quote":"136355942.0437","confirm":1},{"ts":1781848800000,"open":"1696.5","high":"1702.99","low":"1695.13","close":"1699.37","volume":"925708.55","vol_ccy":"92570.855","vol_ccy_quote":"157219297.8924","confirm":1},{"ts":1781852400000,"open":"1699.36","high":"1700.25","low":"1689.11","close":"1695","volume":"1195877.56","vol_ccy":"119587.756","vol_ccy_quote":"202595835.79446","confirm":1},{"ts":1781856000000,"open":"1695","high":"1698.5","low":"1692.56","close":"1697.27","volume":"607799.45","vol_ccy":"60779.945","vol_ccy_quote":"103062707.30534","confirm":1},{"ts":1781859600000,"open":"1697.28","high":"1699.25","low":"1687.66","close":"1688.47","volume":"1004363.59","vol_ccy":"100436.359","vol_ccy_quote":"169877015.10183","confirm":1},{"ts":1781863200000,"open":"1688.48","high":"1693.88","low":"1685.77","close":"1691.74","volume":"890665.63","vol_ccy":"89066.563","vol_ccy_quote":"150447627.90228","confirm":1},{"ts":1781866800000,"open":"1691.73","high":"1693.68","low":"1688","close":"1691.03","volume":"559753.76","vol_ccy":"55975.376","vol_ccy_quote":"94672295.73222","confirm":1},{"ts":1781870400000,"open":"1691.04","high":"1695.45","low":"1678.24","close":"1694.6","volume":"2290754.72","vol_ccy":"229075.472","vol_ccy_quote":"386464139.37248","confirm":1},{"ts":1781874000000,"open":"1694.61","high":"1710.99","low":"1686.79","close":"1702.49","volume":"3015692.38","vol_ccy":"301569.238","vol_ccy_quote":"512279824.77153","confirm":1},{"ts":1781877600000,"open":"1702.49","high":"1709.14","low":"1695.5","close":"1705.96","volume":"1598694.25","vol_ccy":"159869.425","vol_ccy_quote":"272185717.54062","confirm":1},{"ts":1781881200000,"open":"1705.96","high":"1711.81","low":"1697.14","close":"1706.7","volume":"1503818.14","vol_ccy":"150381.814","vol_ccy_quote":"256279930.85439","confirm":1},{"ts":1781884800000,"open":"1706.68","high":"1711","low":"1693.84","close":"1695.84","volume":"1291039.61","vol_ccy":"129103.961","vol_ccy_quote":"219927939.77924","confirm":1},{"ts":1781888400000,"open":"1695.84","high":"1705.97","low":"1692.57","close":"1703.74","volume":"1294091.66","vol_ccy":"129409.166","vol_ccy_quote":"219818946.67613","confirm":1},{"ts":1781892000000,"open":"1703.74","high":"1704.6","low":"1697.38","close":"1701.88","volume":"433351.82","vol_ccy":"43335.182","vol_ccy_quote":"73738721.57539","confirm":1},{"ts":1781895600000,"open":"1701.88","high":"1703.75","low":"1697.2","close":"1700.33","volume":"318567.56","vol_ccy":"31856.756","vol_ccy_quote":"54165543.36808","confirm":1},{"ts":1781899200000,"open":"1700.33","high":"1708.72","low":"1697.73","close":"1707.99","volume":"457074.62","vol_ccy":"45707.462","vol_ccy_quote":"77866604.55485","confirm":1},{"ts":1781902800000,"open":"1707.99","high":"1708","low":"1700.39","close":"1700.99","volume":"337144.24","vol_ccy":"33714.424","vol_ccy_quote":"57466804.83078","confirm":1},{"ts":1781906400000,"open":"1700.99","high":"1710.2","low":"1699.2","close":"1706.77","volume":"470370.6","vol_ccy":"47037.06","vol_ccy_quote":"80260225.11864","confirm":1},{"ts":1781910000000,"open":"1706.78","high":"1714.88","low":"1704.01","close":"1710.09","volume":"548290.5","vol_ccy":"54829.05","vol_ccy_quote":"93719986.27008","confirm":1},{"ts":1781913600000,"open":"1710.09","high":"1718","low":"1707.44","close":"1707.84","volume":"1014530.11","vol_ccy":"101453.011","vol_ccy_quote":"173672971.17556","confirm":1},{"ts":1781917200000,"open":"1707.84","high":"1712.67","low":"1705.41","close":"1708.94","volume":"539733.77","vol_ccy":"53973.377","vol_ccy_quote":"92210149.67987","confirm":1},{"ts":1781920800000,"open":"1708.94","high":"1709.67","low":"1703","close":"1703.86","volume":"511865.23","vol_ccy":"51186.523","vol_ccy_quote":"87300827.35072","confirm":1},{"ts":1781924400000,"open":"1703.86","high":"1708.5","low":"1703.6","close":"1707.43","volume":"228832.16","vol_ccy":"22883.216","vol_ccy_quote":"39044328.93368","confirm":1},{"ts":1781928000000,"open":"1707.44","high":"1715","low":"1705.72","close":"1712.69","volume":"767881.06","vol_ccy":"76788.106","vol_ccy_quote":"131454044.10158","confirm":1},{"ts":1781931600000,"open":"1712.69","high":"1734.46","low":"1711.43","close":"1725.24","volume":"2782993.33","vol_ccy":"278299.333","vol_ccy_quote":"479979229.98816","confirm":1},{"ts":1781935200000,"open":"1725.25","high":"1728.97","low":"1723","close":"1726.66","volume":"689003.43","vol_ccy":"68900.343","vol_ccy_quote":"118920985.44946","confirm":1},{"ts":1781938800000,"open":"1726.66","high":"1728.79","low":"1722.01","close":"1724.94","volume":"612779.21","vol_ccy":"61277.921","vol_ccy_quote":"105742779.92693","confirm":1},{"ts":1781942400000,"open":"1724.93","high":"1726.05","low":"1720.33","close":"1722.12","volume":"693091.01","vol_ccy":"69309.101","vol_ccy_quote":"119424664.37596","confirm":1},{"ts":1781946000000,"open":"1722.12","high":"1729.53","low":"1722.12","close":"1727.58","volume":"684188.71","vol_ccy":"68418.871","vol_ccy_quote":"118125013.98829","confirm":1},{"ts":1781949600000,"open":"1727.59","high":"1728.75","low":"1724.56","close":"1726.79","volume":"387942.13","vol_ccy":"38794.213","vol_ccy_quote":"66980801.76443","confirm":1},{"ts":1781953200000,"open":"1726.8","high":"1731.61","low":"1724.77","close":"1726.21","volume":"519504.32","vol_ccy":"51950.432","vol_ccy_quote":"89757117.68964","confirm":1},{"ts":1781956800000,"open":"1726.2","high":"1729.5","low":"1722.59","close":"1726.08","volume":"615159.61","vol_ccy":"61515.961","vol_ccy_quote":"106185174.97673","confirm":1},{"ts":1781960400000,"open":"1726.08","high":"1726.46","low":"1711.67","close":"1716.44","volume":"1822577.49","vol_ccy":"182257.749","vol_ccy_quote":"312989506.99134","confirm":1},{"ts":1781964000000,"open":"1716.44","high":"1746.77","low":"1707.01","close":"1732.89","volume":"3887794.89","vol_ccy":"388779.489","vol_ccy_quote":"670545376.2969","confirm":1},{"ts":1781967600000,"open":"1732.89","high":"1749.99","low":"1728.72","close":"1739.99","volume":"2844477.09","vol_ccy":"284447.709","vol_ccy_quote":"494760210.92667","confirm":1},{"ts":1781971200000,"open":"1739.99","high":"1740.32","low":"1730.08","close":"1733.18","volume":"960089.79","vol_ccy":"96008.979","vol_ccy_quote":"166473434.52199","confirm":1},{"ts":1781974800000,"open":"1733.18","high":"1733.25","low":"1720.17","close":"1725.94","volume":"1130624.71","vol_ccy":"113062.471","vol_ccy_quote":"195170052.88512","confirm":1},{"ts":1781978400000,"open":"1725.94","high":"1731.29","low":"1725.06","close":"1725.76","volume":"488674.24","vol_ccy":"48867.424","vol_ccy_quote":"84444814.29122","confirm":1},{"ts":1781982000000,"open":"1725.76","high":"1729.26","low":"1724.06","close":"1728.29","volume":"535305.04","vol_ccy":"53530.504","vol_ccy_quote":"92426502.9845","confirm":1},{"ts":1781985600000,"open":"1728.29","high":"1730.46","low":"1725.5","close":"1729.95","volume":"243767.62","vol_ccy":"24376.762","vol_ccy_quote":"42136693.19205","confirm":1},{"ts":1781989200000,"open":"1729.95","high":"1738.25","low":"1729.36","close":"1734.67","volume":"612829.88","vol_ccy":"61282.988","vol_ccy_quote":"106275802.14158","confirm":1},{"ts":1781992800000,"open":"1734.67","high":"1745.64","low":"1732.23","close":"1742.42","volume":"1099401.05","vol_ccy":"109940.105","vol_ccy_quote":"191332777.26505","confirm":1},{"ts":1781996400000,"open":"1742.43","high":"1742.97","low":"1739.5","close":"1739.91","volume":"525885.07","vol_ccy":"52588.507","vol_ccy_quote":"91547564.31819","confirm":1},{"ts":1782000000000,"open":"1739.9","high":"1740.06","low":"1735.03","close":"1736.87","volume":"488902.65","vol_ccy":"48890.265","vol_ccy_quote":"84921992.33497","confirm":1},{"ts":1782003600000,"open":"1736.88","high":"1739.27","low":"1733.29","close":"1735.95","volume":"412236.03","vol_ccy":"41223.603","vol_ccy_quote":"71560321.47848","confirm":1},{"ts":1782007200000,"open":"1735.95","high":"1737.35","low":"1734.61","close":"1735.18","volume":"268195.54","vol_ccy":"26819.554","vol_ccy_quote":"46556179.41966","confirm":1},{"ts":1782010800000,"open":"1735.18","high":"1741.42","low":"1731.68","close":"1737.02","volume":"647283.08","vol_ccy":"64728.308","vol_ccy_quote":"112424433.57823","confirm":1},{"ts":1782014400000,"open":"1737.01","high":"1740.97","low":"1730.43","close":"1732.2","volume":"697895.94","vol_ccy":"69789.594","vol_ccy_quote":"121131169.99433","confirm":1},{"ts":1782018000000,"open":"1732.21","high":"1736.8","low":"1727.31","close":"1732.61","volume":"774520.22","vol_ccy":"77452.022","vol_ccy_quote":"134164590.84453","confirm":1},{"ts":1782021600000,"open":"1732.61","high":"1737.99","low":"1731.54","close":"1735.33","volume":"372796.06","vol_ccy":"37279.606","vol_ccy_quote":"64681191.44565","confirm":1},{"ts":1782025200000,"open":"1735.34","high":"1735.49","low":"1731.05","close":"1731.54","volume":"378948.36","vol_ccy":"37894.836","vol_ccy_quote":"65677232.31565","confirm":1},{"ts":1782028800000,"open":"1731.54","high":"1732.52","low":"1722.51","close":"1728.46","volume":"1109170.26","vol_ccy":"110917.026","vol_ccy_quote":"191572575.2276","confirm":1},{"ts":1782032400000,"open":"1728.46","high":"1733.77","low":"1725.03","close":"1732.02","volume":"727002.09","vol_ccy":"72700.209","vol_ccy_quote":"125745308.61317","confirm":1},{"ts":1782036000000,"open":"1732.02","high":"1736.16","low":"1729.87","close":"1730.57","volume":"640162.72","vol_ccy":"64016.272","vol_ccy_quote":"110932083.47022","confirm":1},{"ts":1782039600000,"open":"1730.57","high":"1734.15","low":"1717.3","close":"1724.48","volume":"1455427.19","vol_ccy":"145542.719","vol_ccy_quote":"250989080.65185","confirm":1},{"ts":1782043200000,"open":"1724.48","high":"1726.37","low":"1715.18","close":"1725.08","volume":"1463236.21","vol_ccy":"146323.621","vol_ccy_quote":"251764478.64949","confirm":1},{"ts":1782046800000,"open":"1725.07","high":"1727.81","low":"1721.16","close":"1724.08","volume":"768342.76","vol_ccy":"76834.276","vol_ccy_quote":"132476049.63042","confirm":1},{"ts":1782050400000,"open":"1724.08","high":"1727.82","low":"1720.59","close":"1727.77","volume":"534191.13","vol_ccy":"53419.113","vol_ccy_quote":"92074706.67731","confirm":1},{"ts":1782054000000,"open":"1727.77","high":"1732.06","low":"1726.14","close":"1729.7","volume":"836754.02","vol_ccy":"83675.402","vol_ccy_quote":"144729465.90915","confirm":1},{"ts":1782057600000,"open":"1729.69","high":"1729.69","low":"1721.05","close":"1727","volume":"756286.11","vol_ccy":"75628.611","vol_ccy_quote":"130518263.20369","confirm":1},{"ts":1782061200000,"open":"1726.99","high":"1730.62","low":"1725.03","close":"1726.38","volume":"449133.47","vol_ccy":"44913.347","vol_ccy_quote":"77593903.97301","confirm":1},{"ts":1782064800000,"open":"1726.37","high":"1737.27","low":"1720.66","close":"1734.36","volume":"1045189.13","vol_ccy":"104518.913","vol_ccy_quote":"180878312.89478","confirm":1},{"ts":1782068400000,"open":"1734.35","high":"1738.73","low":"1732.44","close":"1733.29","volume":"418053.23","vol_ccy":"41805.323","vol_ccy_quote":"72524353.94134","confirm":1},{"ts":1782072000000,"open":"1733.3","high":"1734.45","low":"1716.01","close":"1720.43","volume":"1037918.07","vol_ccy":"103791.807","vol_ccy_quote":"178897313.27176","confirm":1},{"ts":1782075600000,"open":"1720.43","high":"1723.46","low":"1700.02","close":"1717.48","volume":"2212664.9","vol_ccy":"221266.49","vol_ccy_quote":"378699727.48753","confirm":1},{"ts":1782079200000,"open":"1717.47","high":"1720.63","low":"1707.41","close":"1716.75","volume":"1101636.54","vol_ccy":"110163.654","vol_ccy_quote":"188875141.58905","confirm":1},{"ts":1782082800000,"open":"1716.75","high":"1716.86","low":"1703.18","close":"1706.12","volume":"1140270.5","vol_ccy":"114027.05","vol_ccy_quote":"194805356.58633","confirm":1},{"ts":1782086400000,"open":"1706.13","high":"1731.56","low":"1705.97","close":"1726.16","volume":"1970747.06","vol_ccy":"197074.706","vol_ccy_quote":"339121421.04676","confirm":1},{"ts":1782090000000,"open":"1726.17","high":"1759.11","low":"1723.63","close":"1743.05","volume":"4836070.98","vol_ccy":"483607.098","vol_ccy_quote":"843887930.76577","confirm":1},{"ts":1782093600000,"open":"1743.06","high":"1744.65","low":"1736.4","close":"1736.4","volume":"1164717.77","vol_ccy":"116471.777","vol_ccy_quote":"202700333.00363","confirm":1},{"ts":1782097200000,"open":"1736.4","high":"1740.4","low":"1725.6","close":"1729.51","volume":"1956401.11","vol_ccy":"195640.111","vol_ccy_quote":"338984657.16668","confirm":1},{"ts":1782100800000,"open":"1729.5","high":"1735.38","low":"1727","close":"1734.59","volume":"848644.52","vol_ccy":"84864.452","vol_ccy_quote":"146984389.01776","confirm":1},{"ts":1782104400000,"open":"1734.58","high":"1739","low":"1733.4","close":"1736.21","volume":"667346.26","vol_ccy":"66734.626","vol_ccy_quote":"115881471.41997","confirm":1},{"ts":1782108000000,"open":"1736.21","high":"1739.5","low":"1732.35","close":"1734.17","volume":"900223.22","vol_ccy":"90022.322","vol_ccy_quote":"156263166.70174","confirm":1},{"ts":1782111600000,"open":"1734.17","high":"1750.7","low":"1733.7","close":"1745.57","volume":"1976224.58","vol_ccy":"197622.458","vol_ccy_quote":"344903777.72698","confirm":1},{"ts":1782115200000,"open":"1745.58","high":"1751.58","low":"1742.64","close":"1746.82","volume":"1206457.07","vol_ccy":"120645.707","vol_ccy_quote":"210735251.21298","confirm":1},{"ts":1782118800000,"open":"1746.82","high":"1749.78","low":"1742.47","close":"1745.31","volume":"721475.76","vol_ccy":"72147.576","vol_ccy_quote":"125951676.20232","confirm":1},{"ts":1782122400000,"open":"1745.32","high":"1750.69","low":"1744.17","close":"1747.99","volume":"840788.76","vol_ccy":"84078.876","vol_ccy_quote":"147012437.84704","confirm":1},{"ts":1782126000000,"open":"1747.99","high":"1774.2","low":"1746.5","close":"1766.64","volume":"3753749.81","vol_ccy":"375374.981","vol_ccy_quote":"660995220.81586","confirm":1},{"ts":1782129600000,"open":"1766.65","high":"1771.74","low":"1760.05","close":"1763.16","volume":"1780566.48","vol_ccy":"178056.648","vol_ccy_quote":"314207774.92616","confirm":1},{"ts":1782133200000,"open":"1763.16","high":"1779.41","low":"1761","close":"1776.69","volume":"2751227.12","vol_ccy":"275122.712","vol_ccy_quote":"487389752.3084","confirm":1},{"ts":1782136800000,"open":"1776.69","high":"1777.21","low":"1748.41","close":"1753.83","volume":"3576521.85","vol_ccy":"357652.185","vol_ccy_quote":"629116912.81666","confirm":1},{"ts":1782140400000,"open":"1753.83","high":"1757.21","low":"1741.24","close":"1744.15","volume":"2107785.78","vol_ccy":"210778.578","vol_ccy_quote":"368753668.06693","confirm":1},{"ts":1782144000000,"open":"1744.15","high":"1745.69","low":"1732.4","close":"1739.53","volume":"2616414.93","vol_ccy":"261641.493","vol_ccy_quote":"455001995.41658","confirm":1},{"ts":1782147600000,"open":"1739.54","high":"1742.79","low":"1730.6","close":"1740.39","volume":"1411061.98","vol_ccy":"141106.198","vol_ccy_quote":"245015999.05494","confirm":1},{"ts":1782151200000,"open":"1740.4","high":"1747.17","low":"1728.31","close":"1732.72","volume":"1933360.08","vol_ccy":"193336.008","vol_ccy_quote":"336073816.85549","confirm":1},{"ts":1782154800000,"open":"1732.69","high":"1736.34","low":"1728.37","close":"1733.93","volume":"1213165.26","vol_ccy":"121316.526","vol_ccy_quote":"210152798.00284","confirm":1},{"ts":1782158400000,"open":"1733.93","high":"1739.9","low":"1730.35","close":"1734","volume":"665091.17","vol_ccy":"66509.117","vol_ccy_quote":"115395961.63892","confirm":1},{"ts":1782162000000,"open":"1733.99","high":"1736.95","low":"1726","close":"1732.2","volume":"597423.64","vol_ccy":"59742.364","vol_ccy_quote":"103414624.80952","confirm":1},{"ts":1782165600000,"open":"1732.2","high":"1735.15","low":"1715.58","close":"1723.5","volume":"1704990.3","vol_ccy":"170499.03","vol_ccy_quote":"293581492.79703","confirm":1},{"ts":1782169200000,"open":"1723.49","high":"1729.69","low":"1720.38","close":"1727.4","volume":"907679.81","vol_ccy":"90767.981","vol_ccy_quote":"156623557.62847","confirm":1},{"ts":1782172800000,"open":"1727.39","high":"1731","low":"1718.85","close":"1730.35","volume":"1049005.31","vol_ccy":"104900.531","vol_ccy_quote":"180996516.93725","confirm":1},{"ts":1782176400000,"open":"1730.36","high":"1735.7","low":"1720.2","close":"1729.66","volume":"1377842.06","vol_ccy":"137784.206","vol_ccy_quote":"238225217.8784","confirm":1},{"ts":1782180000000,"open":"1729.66","high":"1734.25","low":"1725.21","close":"1731.88","volume":"640741.99","vol_ccy":"64074.199","vol_ccy_quote":"110878143.43961","confirm":1},{"ts":1782183600000,"open":"1731.87","high":"1732.28","low":"1724.64","close":"1729.17","volume":"574655.83","vol_ccy":"57465.583","vol_ccy_quote":"99273982.00295","confirm":1},{"ts":1782187200000,"open":"1729.17","high":"1730.7","low":"1717.12","close":"1718.36","volume":"1012632.12","vol_ccy":"101263.212","vol_ccy_quote":"174484018.71484","confirm":1},{"ts":1782190800000,"open":"1718.36","high":"1720.92","low":"1708.59","close":"1712.76","volume":"2021327.3","vol_ccy":"202132.73","vol_ccy_quote":"346407828.84802","confirm":1},{"ts":1782194400000,"open":"1712.75","high":"1713.01","low":"1679.49","close":"1691.31","volume":"5726205.23","vol_ccy":"572620.523","vol_ccy_quote":"969071400.50466","confirm":1},{"ts":1782198000000,"open":"1691.31","high":"1695.41","low":"1680.85","close":"1681.96","volume":"1682223.48","vol_ccy":"168222.348","vol_ccy_quote":"284142693.2621","confirm":1},{"ts":1782201600000,"open":"1681.96","high":"1683.95","low":"1633.34","close":"1647.18","volume":"9315781.53","vol_ccy":"931578.153","vol_ccy_quote":"1542513815.66157","confirm":1},{"ts":1782205200000,"open":"1647.18","high":"1653.33","low":"1646.76","close":"1649.81","volume":"1358978.38","vol_ccy":"135897.838","vol_ccy_quote":"224240397.66436","confirm":1},{"ts":1782208800000,"open":"1649.8","high":"1657.87","low":"1648.01","close":"1651.51","volume":"1338487.15","vol_ccy":"133848.715","vol_ccy_quote":"221249995.78527","confirm":1},{"ts":1782212400000,"open":"1651.51","high":"1662.97","low":"1651.51","close":"1659.99","volume":"1617149.34","vol_ccy":"161714.934","vol_ccy_quote":"268259215.90282","confirm":1},{"ts":1782216000000,"open":"1659.99","high":"1661.63","low":"1652.15","close":"1653.76","volume":"1095959.12","vol_ccy":"109595.912","vol_ccy_quote":"181556354.92575","confirm":1},{"ts":1782219600000,"open":"1653.75","high":"1663.37","low":"1644.01","close":"1661.99","volume":"3799526.69","vol_ccy":"379952.669","vol_ccy_quote":"628567004.15209","confirm":1},{"ts":1782223200000,"open":"1661.93","high":"1671.23","low":"1657.02","close":"1661.2","volume":"3145146.78","vol_ccy":"314514.678","vol_ccy_quote":"523199603.92521","confirm":1},{"ts":1782226800000,"open":"1661.21","high":"1662.6","low":"1650.26","close":"1659.07","volume":"1799107.68","vol_ccy":"179910.768","vol_ccy_quote":"297896696.27417","confirm":1},{"ts":1782230400000,"open":"1659.07","high":"1673.77","low":"1656.88","close":"1658.5","volume":"2393099.85","vol_ccy":"239309.985","vol_ccy_quote":"398411720.84125","confirm":1},{"ts":1782234000000,"open":"1658.5","high":"1664.26","low":"1653.6","close":"1655.99","volume":"950782.5","vol_ccy":"95078.25","vol_ccy_quote":"157683445.78858","confirm":1},{"ts":1782237600000,"open":"1656","high":"1659.92","low":"1648.5","close":"1654.57","volume":"1179070.44","vol_ccy":"117907.044","vol_ccy_quote":"194998027.22968","confirm":1},{"ts":1782241200000,"open":"1654.56","high":"1663.4","low":"1654.48","close":"1661.91","volume":"925363.77","vol_ccy":"92536.377","vol_ccy_quote":"153545707.1763","confirm":1},{"ts":1782244800000,"open":"1661.91","high":"1666.86","low":"1660.53","close":"1663.27","volume":"673073.24","vol_ccy":"67307.324","vol_ccy_quote":"111961284.34871","confirm":1},{"ts":1782248400000,"open":"1663.27","high":"1667.56","low":"1662.8","close":"1665.99","volume":"406709.15","vol_ccy":"40670.915","vol_ccy_quote":"67718495.2137","confirm":1},{"ts":1782252000000,"open":"1665.99","high":"1672","low":"1662.03","close":"1663.88","volume":"621687.27","vol_ccy":"62168.727","vol_ccy_quote":"103601622.79643","confirm":1},{"ts":1782255600000,"open":"1663.88","high":"1668.62","low":"1659.31","close":"1666.38","volume":"664892.53","vol_ccy":"66489.253","vol_ccy_quote":"110579568.40823","confirm":1},{"ts":1782259200000,"open":"1666.37","high":"1674.22","low":"1665.94","close":"1670.68","volume":"992704.18","vol_ccy":"99270.418","vol_ccy_quote":"165796724.71851","confirm":1},{"ts":1782262800000,"open":"1670.68","high":"1679.77","low":"1665.07","close":"1672.07","volume":"1510028.25","vol_ccy":"151002.825","vol_ccy_quote":"252691851.05882","confirm":1},{"ts":1782266400000,"open":"1672.07","high":"1672.93","low":"1662.58","close":"1662.96","volume":"1070992.24","vol_ccy":"107099.224","vol_ccy_quote":"178551600.9926","confirm":1},{"ts":1782270000000,"open":"1662.99","high":"1669.35","low":"1656.81","close":"1665.93","volume":"1141791.63","vol_ccy":"114179.163","vol_ccy_quote":"189902373.50068","confirm":1},{"ts":1782273600000,"open":"1665.94","high":"1670.4","low":"1657.3","close":"1668.03","volume":"1038175.86","vol_ccy":"103817.586","vol_ccy_quote":"172870368.99849","confirm":1},{"ts":1782277200000,"open":"1668.04","high":"1678.88","low":"1666.99","close":"1673.71","volume":"1250632.3","vol_ccy":"125063.23","vol_ccy_quote":"209309616.07577","confirm":1},{"ts":1782280800000,"open":"1673.71","high":"1676.18","low":"1669.34","close":"1673.99","volume":"591602.24","vol_ccy":"59160.224","vol_ccy_quote":"98998510.74237","confirm":1},{"ts":1782284400000,"open":"1673.99","high":"1677.91","low":"1670.01","close":"1672.39","volume":"831904.35","vol_ccy":"83190.435","vol_ccy_quote":"139200314.14206","confirm":1},{"ts":1782288000000,"open":"1672.39","high":"1674.62","low":"1668.3","close":"1672.48","volume":"597507.76","vol_ccy":"59750.776","vol_ccy_quote":"99861574.17626","confirm":1},{"ts":1782291600000,"open":"1672.48","high":"1672.49","low":"1664.22","close":"1666.33","volume":"785536.79","vol_ccy":"78553.679","vol_ccy_quote":"130954096.19528","confirm":1},{"ts":1782295200000,"open":"1666.32","high":"1667.22","low":"1661.69","close":"1662.85","volume":"888717","vol_ccy":"88871.7","vol_ccy_quote":"147930791.9515","confirm":1},{"ts":1782298800000,"open":"1662.85","high":"1693","low":"1654.52","close":"1678.52","volume":"3861115.96","vol_ccy":"386111.596","vol_ccy_quote":"646204361.39764","confirm":1},{"ts":1782302400000,"open":"1678.51","high":"1680.6","low":"1669.6","close":"1670.67","volume":"1524971.39","vol_ccy":"152497.139","vol_ccy_quote":"255447329.51097","confirm":1},{"ts":1782306000000,"open":"1670.66","high":"1671.49","low":"1640.1","close":"1644.64","volume":"6641436.28","vol_ccy":"664143.628","vol_ccy_quote":"1097710729.7516","confirm":1},{"ts":1782309600000,"open":"1644.64","high":"1656.46","low":"1637.19","close":"1646.74","volume":"3800465.79","vol_ccy":"380046.579","vol_ccy_quote":"625484470.74143","confirm":1},{"ts":1782313200000,"open":"1646.77","high":"1651","low":"1615.74","close":"1617.46","volume":"5371812.06","vol_ccy":"537181.206","vol_ccy_quote":"875923127.35819","confirm":1},{"ts":1782316800000,"open":"1617.45","high":"1635.45","low":"1583.8","close":"1589.17","volume":"8785690.13","vol_ccy":"878569.013","vol_ccy_quote":"1412646884.45651","confirm":1},{"ts":1782320400000,"open":"1589.17","high":"1597","low":"1551.23","close":"1559.49","volume":"8761440.05","vol_ccy":"876144.005","vol_ccy_quote":"1377294843.35401","confirm":1},{"ts":1782324000000,"open":"1559.5","high":"1584","low":"1555.44","close":"1571.53","volume":"4108399.79","vol_ccy":"410839.979","vol_ccy_quote":"645883784.75752","confirm":1},{"ts":1782327600000,"open":"1571.54","high":"1584.74","low":"1566.1","close":"1583.72","volume":"1934547.65","vol_ccy":"193454.765","vol_ccy_quote":"304909602.24446","confirm":1},{"ts":1782331200000,"open":"1583.72","high":"1621.69","low":"1579.01","close":"1613.1","volume":"4255363","vol_ccy":"425536.3","vol_ccy_quote":"683381013.25529","confirm":1},{"ts":1782334800000,"open":"1613.1","high":"1621.02","low":"1605.12","close":"1620.36","volume":"1104166.21","vol_ccy":"110416.621","vol_ccy_quote":"178100283.38636","confirm":1},{"ts":1782338400000,"open":"1620.37","high":"1629.67","low":"1612.71","close":"1614.63","volume":"1135517.68","vol_ccy":"113551.768","vol_ccy_quote":"183958999.59157","confirm":1},{"ts":1782342000000,"open":"1614.64","high":"1623.5","low":"1612.81","close":"1621.55","volume":"729273.14","vol_ccy":"72927.314","vol_ccy_quote":"118060153.08616","confirm":1},{"ts":1782345600000,"open":"1621.56","high":"1625.84","low":"1615.44","close":"1618.35","volume":"1070292.15","vol_ccy":"107029.215","vol_ccy_quote":"173463795.91768","confirm":1},{"ts":1782349200000,"open":"1618.35","high":"1623.36","low":"1613.49","close":"1619.94","volume":"871934.24","vol_ccy":"87193.424","vol_ccy_quote":"141130583.7242","confirm":1},{"ts":1782352800000,"open":"1619.95","high":"1620.77","low":"1614","close":"1620.2","volume":"627295.04","vol_ccy":"62729.504","vol_ccy_quote":"101462533.92025","confirm":1},{"ts":1782356400000,"open":"1620.21","high":"1623.47","low":"1615.22","close":"1618.95","volume":"642772.52","vol_ccy":"64277.252","vol_ccy_quote":"104051408.2785","confirm":1},{"ts":1782360000000,"open":"1618.96","high":"1635.95","low":"1616.39","close":"1634.06","volume":"1866702.33","vol_ccy":"186670.233","vol_ccy_quote":"303879447.47053","confirm":1},{"ts":1782363600000,"open":"1634.05","high":"1651.94","low":"1632.64","close":"1644.79","volume":"4051125.06","vol_ccy":"405112.506","vol_ccy_quote":"666032530.98949","confirm":1},{"ts":1782367200000,"open":"1644.79","high":"1660.63","low":"1643.32","close":"1653","volume":"1893938.01","vol_ccy":"189393.801","vol_ccy_quote":"312838484.56226","confirm":1},{"ts":1782370800000,"open":"1653","high":"1658.88","low":"1650.02","close":"1656.35","volume":"1244804.97","vol_ccy":"124480.497","vol_ccy_quote":"205964281.44843","confirm":1},{"ts":1782374400000,"open":"1656.35","high":"1658.18","low":"1650.05","close":"1651.86","volume":"900838.9","vol_ccy":"90083.89","vol_ccy_quote":"148883520.5655","confirm":1},{"ts":1782378000000,"open":"1651.87","high":"1654.44","low":"1646","close":"1647.89","volume":"1094821.92","vol_ccy":"109482.192","vol_ccy_quote":"180544268.82187","confirm":1},{"ts":1782381600000,"open":"1647.88","high":"1648.87","low":"1632.11","close":"1635.84","volume":"1965962.16","vol_ccy":"196596.216","vol_ccy_quote":"322370547.12932","confirm":1},{"ts":1782385200000,"open":"1635.83","high":"1638.38","low":"1626.86","close":"1632.42","volume":"2416134.38","vol_ccy":"241613.438","vol_ccy_quote":"394255437.63454","confirm":1},{"ts":1782388800000,"open":"1632.42","high":"1650.72","low":"1623","close":"1634.8","volume":"3430766.12","vol_ccy":"343076.612","vol_ccy_quote":"561468931.74781","confirm":1},{"ts":1782392400000,"open":"1634.8","high":"1639.81","low":"1530.01","close":"1537.21","volume":"12837049.38","vol_ccy":"1283704.938","vol_ccy_quote":"2030662898.80707","confirm":1},{"ts":1782396000000,"open":"1537.21","high":"1592.59","low":"1536.95","close":"1567.47","volume":"11956137.43","vol_ccy":"1195613.743","vol_ccy_quote":"1871358792.42387","confirm":1},{"ts":1782399600000,"open":"1567.48","high":"1572.99","low":"1543.29","close":"1569.33","volume":"5287290.34","vol_ccy":"528729.034","vol_ccy_quote":"824240355.79915","confirm":1},{"ts":1782403200000,"open":"1569.32","high":"1587.03","low":"1557.14","close":"1561.18","volume":"4156661.2","vol_ccy":"415666.12","vol_ccy_quote":"653192552.03513","confirm":1},{"ts":1782406800000,"open":"1561.18","high":"1574.64","low":"1556.2","close":"1574.05","volume":"2306866.96","vol_ccy":"230686.696","vol_ccy_quote":"361635639.05441","confirm":1},{"ts":1782410400000,"open":"1574.04","high":"1576.94","low":"1559.41","close":"1566.98","volume":"1885812.13","vol_ccy":"188581.213","vol_ccy_quote":"295544433.81429","confirm":1},{"ts":1782414000000,"open":"1566.98","high":"1567.16","low":"1553.6","close":"1558.89","volume":"1298859.6","vol_ccy":"129885.96","vol_ccy_quote":"202450132.56453","confirm":1},{"ts":1782417600000,"open":"1558.88","high":"1570.18","low":"1556","close":"1559.61","volume":"1169780.53","vol_ccy":"116978.053","vol_ccy_quote":"182945675.01494","confirm":1},{"ts":1782421200000,"open":"1559.61","high":"1582.5","low":"1559.44","close":"1579.93","volume":"986650.83","vol_ccy":"98665.083","vol_ccy_quote":"155091939.75265","confirm":1},{"ts":1782424800000,"open":"1579.92","high":"1582.8","low":"1565.51","close":"1569.3","volume":"1201644.16","vol_ccy":"120164.416","vol_ccy_quote":"188845028.45159","confirm":1},{"ts":1782428400000,"open":"1569.3","high":"1578.96","low":"1563.4","close":"1567.09","volume":"1228660.85","vol_ccy":"122866.085","vol_ccy_quote":"193205548.77166","confirm":1},{"ts":1782432000000,"open":"1567.09","high":"1570.98","low":"1562.55","close":"1563.73","volume":"745574.68","vol_ccy":"74557.468","vol_ccy_quote":"116877717.80595","confirm":1},{"ts":1782435600000,"open":"1563.73","high":"1567.73","low":"1554.16","close":"1559.18","volume":"1295516.47","vol_ccy":"129551.647","vol_ccy_quote":"202063803.21993","confirm":1},{"ts":1782439200000,"open":"1559.18","high":"1560.1","low":"1518.23","close":"1523.71","volume":"6503138.62","vol_ccy":"650313.862","vol_ccy_quote":"995797230.91812","confirm":1},{"ts":1782442800000,"open":"1523.71","high":"1563.33","low":"1511","close":"1557.1","volume":"5932730.66","vol_ccy":"593273.066","vol_ccy_quote":"910995677.65437","confirm":1},{"ts":1782446400000,"open":"1557.1","high":"1559.88","low":"1546.5","close":"1549.03","volume":"1874776.64","vol_ccy":"187477.664","vol_ccy_quote":"291042535.50394","confirm":1},{"ts":1782450000000,"open":"1549.03","high":"1558.69","low":"1547.68","close":"1554.86","volume":"1284103.32","vol_ccy":"128410.332","vol_ccy_quote":"199528804.09601","confirm":1},{"ts":1782453600000,"open":"1554.86","high":"1573.6","low":"1542.33","close":"1570.23","volume":"3800823.25","vol_ccy":"380082.325","vol_ccy_quote":"592714419.26551","confirm":1},{"ts":1782457200000,"open":"1570.23","high":"1585.74","low":"1570","close":"1579.79","volume":"2758723.3","vol_ccy":"275872.33","vol_ccy_quote":"435512400.36958","confirm":1},{"ts":1782460800000,"open":"1579.79","high":"1581.23","low":"1562.34","close":"1565.75","volume":"2240930.28","vol_ccy":"224093.028","vol_ccy_quote":"351943136.11991","confirm":1},{"ts":1782464400000,"open":"1565.75","high":"1566.4","low":"1548.22","close":"1552","volume":"2441207.07","vol_ccy":"244120.707","vol_ccy_quote":"380422616.96883","confirm":1},{"ts":1782468000000,"open":"1552.01","high":"1555.62","low":"1543.52","close":"1547.53","volume":"1934626.64","vol_ccy":"193462.664","vol_ccy_quote":"299804107.91228","confirm":1},{"ts":1782471600000,"open":"1547.53","high":"1554.64","low":"1540.1","close":"1544.42","volume":"1967742.07","vol_ccy":"196774.207","vol_ccy_quote":"304368558.79489","confirm":1},{"ts":1782475200000,"open":"1544.41","high":"1560.26","low":"1526.02","close":"1535.5","volume":"5329054.42","vol_ccy":"532905.442","vol_ccy_quote":"820883603.89238","confirm":1},{"ts":1782478800000,"open":"1535.51","high":"1570.89","low":"1520.31","close":"1568.56","volume":"6675963.43","vol_ccy":"667596.343","vol_ccy_quote":"1029958843.02331","confirm":1},{"ts":1782482400000,"open":"1568.56","high":"1574.66","low":"1552.68","close":"1559.2","volume":"4876333.48","vol_ccy":"487633.348","vol_ccy_quote":"762199062.10739","confirm":1},{"ts":1782486000000,"open":"1559.2","high":"1587.98","low":"1558.6","close":"1579.27","volume":"4693526.99","vol_ccy":"469352.699","vol_ccy_quote":"739958023.95889","confirm":1},{"ts":1782489600000,"open":"1579.26","high":"1594.95","low":"1571.12","close":"1576.94","volume":"3232988.13","vol_ccy":"323298.813","vol_ccy_quote":"511438327.18999","confirm":1},{"ts":1782493200000,"open":"1576.93","high":"1588.59","low":"1575.51","close":"1581.1","volume":"1459110.02","vol_ccy":"145911.002","vol_ccy_quote":"230993245.19346","confirm":1},{"ts":1782496800000,"open":"1581.11","high":"1584.79","low":"1568.89","close":"1572.45","volume":"1090325.97","vol_ccy":"109032.597","vol_ccy_quote":"171870482.58643","confirm":1},{"ts":1782500400000,"open":"1572.47","high":"1583.5","low":"1569.6","close":"1573.92","volume":"1428140.67","vol_ccy":"142814.067","vol_ccy_quote":"225325217.97273","confirm":1},{"ts":1782504000000,"open":"1573.92","high":"1582.72","low":"1566.74","close":"1570.06","volume":"1261129.21","vol_ccy":"126112.921","vol_ccy_quote":"198380965.80138","confirm":1},{"ts":1782507600000,"open":"1570.06","high":"1578.96","low":"1567.62","close":"1574.29","volume":"485810.14","vol_ccy":"48581.014","vol_ccy_quote":"76438946.92988","confirm":1},{"ts":1782511200000,"open":"1574.29","high":"1578.62","low":"1568.5","close":"1577","volume":"513652.17","vol_ccy":"51365.217","vol_ccy_quote":"80815819.44636","confirm":1},{"ts":1782514800000,"open":"1577.01","high":"1580.33","low":"1573.4","close":"1577.89","volume":"503428.69","vol_ccy":"50342.869","vol_ccy_quote":"79404163.07392","confirm":1},{"ts":1782518400000,"open":"1577.89","high":"1581.51","low":"1570.53","close":"1576.05","volume":"778306.52","vol_ccy":"77830.652","vol_ccy_quote":"122609130.67364","confirm":1},{"ts":1782522000000,"open":"1576.05","high":"1576.96","low":"1573.08","close":"1575.05","volume":"281559.57","vol_ccy":"28155.957","vol_ccy_quote":"44344249.54063","confirm":1},{"ts":1782525600000,"open":"1575.04","high":"1586.44","low":"1573.68","close":"1582.22","volume":"1265938.62","vol_ccy":"126593.862","vol_ccy_quote":"200302519.54881","confirm":1},{"ts":1782529200000,"open":"1582.22","high":"1584.2","low":"1577.46","close":"1579.7","volume":"835726.38","vol_ccy":"83572.638","vol_ccy_quote":"132053202.30728","confirm":1},{"ts":1782532800000,"open":"1579.7","high":"1584.8","low":"1578.16","close":"1578.89","volume":"555501.91","vol_ccy":"55550.191","vol_ccy_quote":"87882982.51865","confirm":1},{"ts":1782536400000,"open":"1578.9","high":"1580.64","low":"1576.1","close":"1577.82","volume":"513470.4","vol_ccy":"51347.04","vol_ccy_quote":"81040720.18034","confirm":1},{"ts":1782540000000,"open":"1577.82","high":"1583.96","low":"1574.44","close":"1581.96","volume":"757919.05","vol_ccy":"75791.905","vol_ccy_quote":"119725008.31498","confirm":1},{"ts":1782543600000,"open":"1581.96","high":"1585.47","low":"1579.69","close":"1584.71","volume":"648401.53","vol_ccy":"64840.153","vol_ccy_quote":"102625582.85107","confirm":1},{"ts":1782547200000,"open":"1584.7","high":"1585","low":"1580.89","close":"1583.32","volume":"495659.33","vol_ccy":"49565.933","vol_ccy_quote":"78454923.41029","confirm":1},{"ts":1782550800000,"open":"1583.32","high":"1584.27","low":"1578.17","close":"1581.98","volume":"460038.95","vol_ccy":"46003.895","vol_ccy_quote":"72713342.43347","confirm":1},{"ts":1782554400000,"open":"1581.98","high":"1584.1","low":"1581.14","close":"1583.4","volume":"318387.83","vol_ccy":"31838.783","vol_ccy_quote":"50390889.4663","confirm":1},{"ts":1782558000000,"open":"1583.4","high":"1584.4","low":"1578.05","close":"1583.09","volume":"597977.15","vol_ccy":"59797.715","vol_ccy_quote":"94560283.56536","confirm":1},{"ts":1782561600000,"open":"1583.1","high":"1585.59","low":"1580.37","close":"1585.02","volume":"559089.75","vol_ccy":"55908.975","vol_ccy_quote":"88519002.1046","confirm":1},{"ts":1782565200000,"open":"1585.02","high":"1592.37","low":"1584","close":"1591.22","volume":"1317367.3","vol_ccy":"131736.73","vol_ccy_quote":"209219468.62082","confirm":1},{"ts":1782568800000,"open":"1591.23","high":"1597.9","low":"1588.33","close":"1593.69","volume":"1578163.84","vol_ccy":"157816.384","vol_ccy_quote":"251470585.32107","confirm":1},{"ts":1782572400000,"open":"1593.69","high":"1610.57","low":"1592.91","close":"1604.97","volume":"3144705.66","vol_ccy":"314470.566","vol_ccy_quote":"504127458.68473","confirm":1},{"ts":1782576000000,"open":"1604.96","high":"1607.52","low":"1600.68","close":"1606.38","volume":"752073.19","vol_ccy":"75207.319","vol_ccy_quote":"120604884.545","confirm":1},{"ts":1782579600000,"open":"1606.37","high":"1606.37","low":"1587","close":"1590.52","volume":"2603828.43","vol_ccy":"260382.843","vol_ccy_quote":"414997301.76561","confirm":1},{"ts":1782583200000,"open":"1590.52","high":"1594","low":"1588.16","close":"1593.19","volume":"589255.61","vol_ccy":"58925.561","vol_ccy_quote":"93768368.01658","confirm":1},{"ts":1782586800000,"open":"1593.2","high":"1594.52","low":"1572.22","close":"1577.59","volume":"2308519.33","vol_ccy":"230851.933","vol_ccy_quote":"364893827.35799","confirm":1},{"ts":1782590400000,"open":"1577.59","high":"1582.42","low":"1577.58","close":"1580.74","volume":"480296.34","vol_ccy":"48029.634","vol_ccy_quote":"75912562.79165","confirm":1},{"ts":1782594000000,"open":"1580.75","high":"1584.85","low":"1573.32","close":"1574.51","volume":"961916.23","vol_ccy":"96191.623","vol_ccy_quote":"151952336.52429","confirm":1},{"ts":1782597600000,"open":"1574.51","high":"1578.94","low":"1561.49","close":"1578.28","volume":"1874762.05","vol_ccy":"187476.205","vol_ccy_quote":"294496137.96651","confirm":1},{"ts":1782601200000,"open":"1578.28","high":"1580.96","low":"1569.8","close":"1573.19","volume":"931388.72","vol_ccy":"93138.872","vol_ccy_quote":"146648607.08421","confirm":1},{"ts":1782604800000,"open":"1573.19","high":"1577.36","low":"1571.85","close":"1574.1","volume":"496965.97","vol_ccy":"49696.597","vol_ccy_quote":"78273628.32039","confirm":1},{"ts":1782608400000,"open":"1574.1","high":"1576.29","low":"1569.18","close":"1574.47","volume":"614866.46","vol_ccy":"61486.646","vol_ccy_quote":"96703679.92655","confirm":1},{"ts":1782612000000,"open":"1574.48","high":"1579.44","low":"1568.2","close":"1571.25","volume":"1052501.37","vol_ccy":"105250.137","vol_ccy_quote":"165581843.8299","confirm":1},{"ts":1782615600000,"open":"1571.26","high":"1575.6","low":"1571.25","close":"1574.26","volume":"352599.61","vol_ccy":"35259.961","vol_ccy_quote":"55485017.25274","confirm":1},{"ts":1782619200000,"open":"1574.26","high":"1576.79","low":"1569.51","close":"1573.45","volume":"437018.32","vol_ccy":"43701.832","vol_ccy_quote":"68760431.83803","confirm":1},{"ts":1782622800000,"open":"1573.46","high":"1573.76","low":"1563.42","close":"1568.24","volume":"1542216.94","vol_ccy":"154221.694","vol_ccy_quote":"241722570.47696","confirm":1},{"ts":1782626400000,"open":"1568.24","high":"1569.77","low":"1561.55","close":"1567.03","volume":"831552.05","vol_ccy":"83155.205","vol_ccy_quote":"130163239.56259","confirm":1},{"ts":1782630000000,"open":"1567.02","high":"1576.64","low":"1567","close":"1574.97","volume":"865244.72","vol_ccy":"86524.472","vol_ccy_quote":"136091225.26207","confirm":1},{"ts":1782633600000,"open":"1574.97","high":"1584.48","low":"1572.55","close":"1580.37","volume":"1714600.24","vol_ccy":"171460.024","vol_ccy_quote":"270752588.52359","confirm":1},{"ts":1782637200000,"open":"1580.37","high":"1585.69","low":"1577.55","close":"1578.12","volume":"859486.87","vol_ccy":"85948.687","vol_ccy_quote":"135914692.47856","confirm":1},{"ts":1782640800000,"open":"1578.13","high":"1580.66","low":"1571.12","close":"1576.53","volume":"977785.1","vol_ccy":"97778.51","vol_ccy_quote":"154058036.02828","confirm":1},{"ts":1782644400000,"open":"1576.54","high":"1583.3","low":"1574.99","close":"1582.07","volume":"782871.12","vol_ccy":"78287.112","vol_ccy_quote":"123685227.87278","confirm":1},{"ts":1782648000000,"open":"1582.08","high":"1588.59","low":"1577.4","close":"1582.72","volume":"881188.74","vol_ccy":"88118.874","vol_ccy_quote":"139447060.75599","confirm":1},{"ts":1782651600000,"open":"1582.72","high":"1582.83","low":"1573.89","close":"1578.85","volume":"1072852.11","vol_ccy":"107285.211","vol_ccy_quote":"169323150.26419","confirm":1},{"ts":1782655200000,"open":"1578.84","high":"1585.85","low":"1577.02","close":"1580.77","volume":"929221.9","vol_ccy":"92922.19","vol_ccy_quote":"146987312.63516","confirm":1},{"ts":1782658800000,"open":"1580.76","high":"1584.77","low":"1576.45","close":"1580.1","volume":"976081.21","vol_ccy":"97608.121","vol_ccy_quote":"154267276.958","confirm":1},{"ts":1782662400000,"open":"1580.09","high":"1581.13","low":"1565.55","close":"1572","volume":"1970586.32","vol_ccy":"197058.632","vol_ccy_quote":"309685888.18429","confirm":1},{"ts":1782666000000,"open":"1572","high":"1576.8","low":"1562.5","close":"1571.39","volume":"1617378.92","vol_ccy":"161737.892","vol_ccy_quote":"253733801.1295","confirm":1},{"ts":1782669600000,"open":"1571.38","high":"1574.45","low":"1568.32","close":"1570.9","volume":"583487.33","vol_ccy":"58348.733","vol_ccy_quote":"91693228.63436","confirm":1},{"ts":1782673200000,"open":"1570.89","high":"1573.79","low":"1555.53","close":"1563.8","volume":"1458891.95","vol_ccy":"145889.195","vol_ccy_quote":"227937095.73712","confirm":1},{"ts":1782676800000,"open":"1563.8","high":"1575.88","low":"1563.5","close":"1572.54","volume":"831236.56","vol_ccy":"83123.656","vol_ccy_quote":"130561222.11436","confirm":1},{"ts":1782680400000,"open":"1572.54","high":"1573.26","low":"1558.15","close":"1562.91","volume":"825915.75","vol_ccy":"82591.575","vol_ccy_quote":"129299939.38865","confirm":1},{"ts":1782684000000,"open":"1562.91","high":"1581.74","low":"1546.69","close":"1556.01","volume":"3355266.81","vol_ccy":"335526.681","vol_ccy_quote":"524628101.90735","confirm":1},{"ts":1782687600000,"open":"1556","high":"1579.43","low":"1554.19","close":"1571.25","volume":"1963116.46","vol_ccy":"196311.646","vol_ccy_quote":"307897420.09163","confirm":1},{"ts":1782691200000,"open":"1571.26","high":"1574.17","low":"1551.11","close":"1572.48","volume":"2956168.49","vol_ccy":"295616.849","vol_ccy_quote":"461849935.96677","confirm":1},{"ts":1782694800000,"open":"1572.48","high":"1573.59","low":"1559.1","close":"1567.81","volume":"1380417.31","vol_ccy":"138041.731","vol_ccy_quote":"216321014.63939","confirm":1},{"ts":1782698400000,"open":"1567.8","high":"1578.3","low":"1549.24","close":"1575.69","volume":"3103729.5","vol_ccy":"310372.95","vol_ccy_quote":"486146348.70254","confirm":1},{"ts":1782702000000,"open":"1575.69","high":"1589.46","low":"1575.69","close":"1583.94","volume":"2093735.7","vol_ccy":"209373.57","vol_ccy_quote":"331408390.30635","confirm":1},{"ts":1782705600000,"open":"1583.94","high":"1584.32","low":"1573.63","close":"1574.72","volume":"956416.47","vol_ccy":"95641.647","vol_ccy_quote":"150980468.59259","confirm":1},{"ts":1782709200000,"open":"1574.73","high":"1582.67","low":"1561.28","close":"1582.49","volume":"2321626.57","vol_ccy":"232162.657","vol_ccy_quote":"364598779.4118","confirm":1},{"ts":1782712800000,"open":"1582.5","high":"1588.6","low":"1578.83","close":"1582.15","volume":"1374977.71","vol_ccy":"137497.771","vol_ccy_quote":"217778748.09437","confirm":1},{"ts":1782716400000,"open":"1582.16","high":"1584.22","low":"1576.72","close":"1579.32","volume":"642762.56","vol_ccy":"64276.256","vol_ccy_quote":"101543585.26443","confirm":1},{"ts":1782720000000,"open":"1579.32","high":"1581.52","low":"1569.28","close":"1572.3","volume":"1249724.51","vol_ccy":"124972.451","vol_ccy_quote":"196797053.19879","confirm":1},{"ts":1782723600000,"open":"1572.31","high":"1579.8","low":"1569.59","close":"1575.51","volume":"1177840.07","vol_ccy":"117784.007","vol_ccy_quote":"185450366.58515","confirm":1},{"ts":1782727200000,"open":"1575.51","high":"1586.24","low":"1575.51","close":"1577.73","volume":"1265563.72","vol_ccy":"126556.372","vol_ccy_quote":"200055585.91398","confirm":1},{"ts":1782730800000,"open":"1577.72","high":"1581.79","low":"1569.43","close":"1574.21","volume":"1595329.75","vol_ccy":"159532.975","vol_ccy_quote":"251049748.27007","confirm":1},{"ts":1782734400000,"open":"1574.21","high":"1596.3","low":"1565.47","close":"1575.41","volume":"5845527.4","vol_ccy":"584552.74","vol_ccy_quote":"925091434.89456","confirm":1},{"ts":1782738000000,"open":"1575.42","high":"1588.56","low":"1563.78","close":"1572.11","volume":"4134749.1","vol_ccy":"413474.91","vol_ccy_quote":"651098439.95208","confirm":1},{"ts":1782741600000,"open":"1572.11","high":"1578.81","low":"1556.16","close":"1572.22","volume":"4082156.76","vol_ccy":"408215.676","vol_ccy_quote":"639648181.66462","confirm":1},{"ts":1782745200000,"open":"1572.22","high":"1584.94","low":"1560.38","close":"1579.31","volume":"3121609.11","vol_ccy":"312160.911","vol_ccy_quote":"491329234.63819","confirm":1},{"ts":1782748800000,"open":"1579.31","high":"1587.44","low":"1573.04","close":"1584.41","volume":"1783989.76","vol_ccy":"178398.976","vol_ccy_quote":"281936142.83531","confirm":1},{"ts":1782752400000,"open":"1584.42","high":"1637.54","low":"1584.41","close":"1627.21","volume":"7268961.62","vol_ccy":"726896.162","vol_ccy_quote":"1175483146.74384","confirm":1},{"ts":1782756000000,"open":"1627.21","high":"1627.93","low":"1617.1","close":"1620.43","volume":"1542361.44","vol_ccy":"154236.144","vol_ccy_quote":"250267010.99113","confirm":1},{"ts":1782759600000,"open":"1620.43","high":"1626.63","low":"1615","close":"1624.78","volume":"1280643.65","vol_ccy":"128064.365","vol_ccy_quote":"207688349.74952","confirm":1},{"ts":1782763200000,"open":"1624.78","high":"1625.99","low":"1616.61","close":"1617","volume":"635909.75","vol_ccy":"63590.975","vol_ccy_quote":"103115613.687","confirm":1},{"ts":1782766800000,"open":"1617","high":"1622.56","low":"1611.12","close":"1619.44","volume":"851244.78","vol_ccy":"85124.478","vol_ccy_quote":"137612305.26269","confirm":1},{"ts":1782770400000,"open":"1619.44","high":"1621.29","low":"1611.72","close":"1612.37","volume":"610695.11","vol_ccy":"61069.511","vol_ccy_quote":"98657933.58206","confirm":1},{"ts":1782774000000,"open":"1612.37","high":"1613.55","low":"1607","close":"1612.26","volume":"958188.33","vol_ccy":"95818.833","vol_ccy_quote":"154295788.88846","confirm":1},{"ts":1782777600000,"open":"1612.27","high":"1614.27","low":"1591.7","close":"1593.8","volume":"2651511.84","vol_ccy":"265151.184","vol_ccy_quote":"424060397.9899","confirm":1},{"ts":1782781200000,"open":"1593.8","high":"1599.38","low":"1588.25","close":"1593.21","volume":"1676738.36","vol_ccy":"167673.836","vol_ccy_quote":"267133768.86482","confirm":1},{"ts":1782784800000,"open":"1593.2","high":"1593.3","low":"1585.61","close":"1590.1","volume":"1099088.97","vol_ccy":"109908.897","vol_ccy_quote":"174713212.60105","confirm":1},{"ts":1782788400000,"open":"1590.1","high":"1595.6","low":"1585.72","close":"1586.45","volume":"948847.63","vol_ccy":"94884.763","vol_ccy_quote":"150923688.61758","confirm":1},{"ts":1782792000000,"open":"1586.45","high":"1590.4","low":"1578.5","close":"1587.11","volume":"1781451.73","vol_ccy":"178145.173","vol_ccy_quote":"282395236.17214","confirm":1},{"ts":1782795600000,"open":"1587.1","high":"1591.54","low":"1584.38","close":"1590.65","volume":"1047472.87","vol_ccy":"104747.287","vol_ccy_quote":"166315571.20096","confirm":1},{"ts":1782799200000,"open":"1590.66","high":"1594.01","low":"1587.88","close":"1592.77","volume":"954467.86","vol_ccy":"95446.786","vol_ccy_quote":"151910113.16064","confirm":1},{"ts":1782802800000,"open":"1592.76","high":"1595.29","low":"1589.19","close":"1591.54","volume":"839133.7","vol_ccy":"83913.37","vol_ccy_quote":"133585359.81212","confirm":1},{"ts":1782806400000,"open":"1591.55","high":"1593.5","low":"1578.22","close":"1583.41","volume":"2406600.82","vol_ccy":"240660.082","vol_ccy_quote":"381174557.56889","confirm":1},{"ts":1782810000000,"open":"1583.4","high":"1586.7","low":"1580.88","close":"1584.87","volume":"858097.42","vol_ccy":"85809.742","vol_ccy_quote":"135909210.0653","confirm":1},{"ts":1782813600000,"open":"1584.87","high":"1586.3","low":"1581.41","close":"1583.8","volume":"809438.93","vol_ccy":"80943.893","vol_ccy_quote":"128230240.56238","confirm":1},{"ts":1782817200000,"open":"1583.81","high":"1585.63","low":"1575.06","close":"1577.9","volume":"1791534.36","vol_ccy":"179153.436","vol_ccy_quote":"282984458.4587","confirm":1},{"ts":1782820800000,"open":"1577.89","high":"1577.92","low":"1550","close":"1551.95","volume":"4211623.99","vol_ccy":"421162.399","vol_ccy_quote":"658746082.728","confirm":1},{"ts":1782824400000,"open":"1551.95","high":"1567.38","low":"1549.03","close":"1566.69","volume":"4809954.37","vol_ccy":"480995.437","vol_ccy_quote":"749572882.8529","confirm":1},{"ts":1782828000000,"open":"1566.69","high":"1577.6","low":"1560.26","close":"1562.76","volume":"4124734.61","vol_ccy":"412473.461","vol_ccy_quote":"647510928.49741","confirm":1},{"ts":1782831600000,"open":"1562.75","high":"1576.31","low":"1556.28","close":"1564.55","volume":"2702639.2","vol_ccy":"270263.92","vol_ccy_quote":"423128306.18678","confirm":1},{"ts":1782835200000,"open":"1564.56","high":"1574.31","low":"1561.12","close":"1571.75","volume":"1436562.79","vol_ccy":"143656.279","vol_ccy_quote":"225130313.07314","confirm":1},{"ts":1782838800000,"open":"1571.74","high":"1576.48","low":"1567.68","close":"1570.34","volume":"1038163.51","vol_ccy":"103816.351","vol_ccy_quote":"163125749.96156","confirm":1},{"ts":1782842400000,"open":"1570.34","high":"1581.9","low":"1568.81","close":"1578.34","volume":"1098622.94","vol_ccy":"109862.294","vol_ccy_quote":"173121417.76383","confirm":1},{"ts":1782846000000,"open":"1578.34","high":"1581.26","low":"1575","close":"1580.03","volume":"937906.03","vol_ccy":"93790.603","vol_ccy_quote":"148033066.77606","confirm":1},{"ts":1782849600000,"open":"1580.03","high":"1582.72","low":"1571.8","close":"1575.38","volume":"853910.6","vol_ccy":"85391.06","vol_ccy_quote":"134664764.81662","confirm":1},{"ts":1782853200000,"open":"1575.38","high":"1576.6","low":"1568.35","close":"1571.11","volume":"504090.88","vol_ccy":"50409.088","vol_ccy_quote":"79220409.81929","confirm":1},{"ts":1782856800000,"open":"1571.11","high":"1574.65","low":"1566.05","close":"1566.94","volume":"605606.03","vol_ccy":"60560.603","vol_ccy_quote":"95034772.84399","confirm":1},{"ts":1782860400000,"open":"1566.93","high":"1571.99","low":"1565.01","close":"1571.35","volume":"537684.56","vol_ccy":"53768.456","vol_ccy_quote":"84343152.19185","confirm":1},{"ts":1782864000000,"open":"1571.36","high":"1576.32","low":"1565.42","close":"1574.19","volume":"776036.11","vol_ccy":"77603.611","vol_ccy_quote":"121936705.35254","confirm":1},{"ts":1782867600000,"open":"1574.19","high":"1586","low":"1551.6","close":"1577.13","volume":"3971506.51","vol_ccy":"397150.651","vol_ccy_quote":"623235930.75908","confirm":1},{"ts":1782871200000,"open":"1577.14","high":"1588.85","low":"1573.33","close":"1585.53","volume":"2007869.52","vol_ccy":"200786.952","vol_ccy_quote":"317883802.55415","confirm":1},{"ts":1782874800000,"open":"1585.53","high":"1598.71","low":"1581.58","close":"1593.92","volume":"2509966.04","vol_ccy":"250996.604","vol_ccy_quote":"399102153.99159","confirm":1},{"ts":1782878400000,"open":"1593.93","high":"1604.21","low":"1589.93","close":"1598.48","volume":"1726758.65","vol_ccy":"172675.865","vol_ccy_quote":"275804636.0473","confirm":1},{"ts":1782882000000,"open":"1598.48","high":"1600","low":"1590","close":"1591.94","volume":"1385797.57","vol_ccy":"138579.757","vol_ccy_quote":"220898470.75548","confirm":1},{"ts":1782885600000,"open":"1591.95","high":"1592.3","low":"1570.34","close":"1575.54","volume":"3300747.3","vol_ccy":"330074.73","vol_ccy_quote":"521210953.78614","confirm":1},{"ts":1782889200000,"open":"1575.55","high":"1580.63","low":"1571.5","close":"1577.75","volume":"1255185.02","vol_ccy":"125518.502","vol_ccy_quote":"197805409.5987","confirm":1},{"ts":1782892800000,"open":"1577.74","high":"1581.9","low":"1567.02","close":"1581.9","volume":"1706986.31","vol_ccy":"170698.631","vol_ccy_quote":"268683743.87357","confirm":1},{"ts":1782896400000,"open":"1581.9","high":"1584.8","low":"1577.89","close":"1580.5","volume":"1105972.04","vol_ccy":"110597.204","vol_ccy_quote":"174823520.4823","confirm":1},{"ts":1782900000000,"open":"1580.5","high":"1581","low":"1571.32","close":"1572.72","volume":"1058938.84","vol_ccy":"105893.884","vol_ccy_quote":"166749540.99635","confirm":1},{"ts":1782903600000,"open":"1572.73","high":"1575.28","low":"1565.86","close":"1569.25","volume":"1079455.45","vol_ccy":"107945.545","vol_ccy_quote":"169617188.13829","confirm":1},{"ts":1782907200000,"open":"1569.25","high":"1571.95","low":"1564.4","close":"1569.46","volume":"1553052.84","vol_ccy":"155305.284","vol_ccy_quote":"243518560.61307","confirm":1},{"ts":1782910800000,"open":"1569.47","high":"1597.41","low":"1568.71","close":"1596.48","volume":"4511337.92","vol_ccy":"451133.792","vol_ccy_quote":"714157271.16183","confirm":1},{"ts":1782914400000,"open":"1596.48","high":"1616.55","low":"1590.1","close":"1600.31","volume":"6472770.33","vol_ccy":"647277.033","vol_ccy_quote":"1037963105.3233","confirm":1},{"ts":1782918000000,"open":"1600.31","high":"1630.58","low":"1599.88","close":"1619.28","volume":"4952188.63","vol_ccy":"495218.863","vol_ccy_quote":"801596826.90323","confirm":1},{"ts":1782921600000,"open":"1619.27","high":"1628.94","low":"1611.6","close":"1613.82","volume":"1946572.99","vol_ccy":"194657.299","vol_ccy_quote":"315063787.91337","confirm":1},{"ts":1782925200000,"open":"1613.83","high":"1624.31","low":"1606.25","close":"1622.16","volume":"2051363.31","vol_ccy":"205136.331","vol_ccy_quote":"331466180.79011","confirm":1},{"ts":1782928800000,"open":"1622.16","high":"1623.9","low":"1611.15","close":"1615.93","volume":"1301231.7","vol_ccy":"130123.17","vol_ccy_quote":"210458068.30243","confirm":1},{"ts":1782932400000,"open":"1615.92","high":"1623.32","low":"1613.55","close":"1617.18","volume":"1172654.25","vol_ccy":"117265.425","vol_ccy_quote":"189791396.23675","confirm":1},{"ts":1782936000000,"open":"1617.19","high":"1619.89","low":"1609.37","close":"1617.08","volume":"1474126.14","vol_ccy":"147412.614","vol_ccy_quote":"237982792.37732","confirm":1},{"ts":1782939600000,"open":"1617.08","high":"1638.47","low":"1616.72","close":"1631.2","volume":"1817283.15","vol_ccy":"181728.315","vol_ccy_quote":"295835768.55085","confirm":1},{"ts":1782943200000,"open":"1631.19","high":"1645.87","low":"1619.44","close":"1621","volume":"2621467.47","vol_ccy":"262146.747","vol_ccy_quote":"427882008.6948","confirm":1},{"ts":1782946800000,"open":"1621.01","high":"1621.01","low":"1606.86","close":"1608.82","volume":"1523069.01","vol_ccy":"152306.901","vol_ccy_quote":"245697155.18123","confirm":1},{"ts":1782950400000,"open":"1608.82","high":"1608.99","low":"1596.32","close":"1602.82","volume":"2192355.17","vol_ccy":"219235.517","vol_ccy_quote":"351359265.57739","confirm":1},{"ts":1782954000000,"open":"1602.82","high":"1624.66","low":"1601.8","close":"1619.87","volume":"2145474.44","vol_ccy":"214547.444","vol_ccy_quote":"346259310.77335","confirm":1},{"ts":1782957600000,"open":"1619.87","high":"1623.88","low":"1613.92","close":"1620.19","volume":"1104825.61","vol_ccy":"110482.561","vol_ccy_quote":"178910630.15664","confirm":1},{"ts":1782961200000,"open":"1620.18","high":"1641.98","low":"1617.41","close":"1638.69","volume":"3148625.03","vol_ccy":"314862.503","vol_ccy_quote":"513599605.36221","confirm":1},{"ts":1782964800000,"open":"1638.69","high":"1639.15","low":"1628.8","close":"1631.87","volume":"1215624.1","vol_ccy":"121562.41","vol_ccy_quote":"198547249.18143","confirm":1},{"ts":1782968400000,"open":"1631.87","high":"1634.36","low":"1624.3","close":"1625.94","volume":"1168956.4","vol_ccy":"116895.64","vol_ccy_quote":"190438621.95781","confirm":1},{"ts":1782972000000,"open":"1625.94","high":"1629.21","low":"1616.66","close":"1618.31","volume":"1469878.14","vol_ccy":"146987.814","vol_ccy_quote":"238575895.22826","confirm":1},{"ts":1782975600000,"open":"1618.3","high":"1619.43","low":"1613.92","close":"1615.46","volume":"1286719.15","vol_ccy":"128671.915","vol_ccy_quote":"207972613.37698","confirm":1},{"ts":1782979200000,"open":"1615.45","high":"1625.88","low":"1614.66","close":"1624.36","volume":"1456084.51","vol_ccy":"145608.451","vol_ccy_quote":"236046654.72328","confirm":1},{"ts":1782982800000,"open":"1624.35","high":"1652.1","low":"1619.38","close":"1642.33","volume":"4501754.58","vol_ccy":"450175.458","vol_ccy_quote":"738061412.70541","confirm":1},{"ts":1782986400000,"open":"1642.34","high":"1649.33","low":"1640.31","close":"1645.58","volume":"1512512.19","vol_ccy":"151251.219","vol_ccy_quote":"248796241.46705","confirm":1},{"ts":1782990000000,"open":"1645.57","high":"1654.65","low":"1643.75","close":"1649.4","volume":"1932153.34","vol_ccy":"193215.334","vol_ccy_quote":"318511217.91654","confirm":1},{"ts":1782993600000,"open":"1649.39","high":"1670.53","low":"1646.87","close":"1661.7","volume":"4984612.47","vol_ccy":"498461.247","vol_ccy_quote":"826862668.7298","confirm":1},{"ts":1782997200000,"open":"1661.7","high":"1713.63","low":"1660","close":"1709.99","volume":"10515685.22","vol_ccy":"1051568.522","vol_ccy_quote":"1779785285.12105","confirm":1},{"ts":1783000800000,"open":"1710","high":"1725.4","low":"1692.22","close":"1700.88","volume":"7171322.85","vol_ccy":"717132.285","vol_ccy_quote":"1224289666.32848","confirm":1},{"ts":1783004400000,"open":"1700.87","high":"1702.94","low":"1687.81","close":"1696.19","volume":"2332623.96","vol_ccy":"233262.396","vol_ccy_quote":"395742811.87365","confirm":1},{"ts":1783008000000,"open":"1696.19","high":"1703.73","low":"1686.05","close":"1698.99","volume":"2540291.97","vol_ccy":"254029.197","vol_ccy_quote":"430424170.58947","confirm":1},{"ts":1783011600000,"open":"1698.99","high":"1705.5","low":"1693.42","close":"1695.08","volume":"1473165.08","vol_ccy":"147316.508","vol_ccy_quote":"250320821.79471","confirm":1},{"ts":1783015200000,"open":"1695.09","high":"1706.51","low":"1694.5","close":"1701.3","volume":"885849.75","vol_ccy":"88584.975","vol_ccy_quote":"150755231.56735","confirm":1},{"ts":1783018800000,"open":"1701.3","high":"1704.54","low":"1693.79","close":"1699.27","volume":"994536.55","vol_ccy":"99453.655","vol_ccy_quote":"169041678.75834","confirm":1},{"ts":1783022400000,"open":"1699.27","high":"1706.36","low":"1695.4","close":"1704.98","volume":"895424","vol_ccy":"89542.4","vol_ccy_quote":"152270917.77048","confirm":1},{"ts":1783026000000,"open":"1704.98","high":"1705.25","low":"1696.29","close":"1699.37","volume":"484046.81","vol_ccy":"48404.681","vol_ccy_quote":"82344247.9972","confirm":1},{"ts":1783029600000,"open":"1699.36","high":"1700.34","low":"1693.23","close":"1696.01","volume":"515709.22","vol_ccy":"51570.922","vol_ccy_quote":"87489627.79384","confirm":1},{"ts":1783033200000,"open":"1696.01","high":"1700.98","low":"1691.05","close":"1700","volume":"754416.52","vol_ccy":"75441.652","vol_ccy_quote":"127952602.05245","confirm":1},{"ts":1783036800000,"open":"1700","high":"1702.47","low":"1694","close":"1696.03","volume":"773971.64","vol_ccy":"77397.164","vol_ccy_quote":"131442345.38119","confirm":1},{"ts":1783040400000,"open":"1696.03","high":"1718.69","low":"1694.66","close":"1711.7","volume":"2381294.07","vol_ccy":"238129.407","vol_ccy_quote":"407432401.28524","confirm":1},{"ts":1783044000000,"open":"1711.71","high":"1714.69","low":"1695.47","close":"1704.11","volume":"1527251.47","vol_ccy":"152725.147","vol_ccy_quote":"260299842.4414","confirm":1},{"ts":1783047600000,"open":"1704.11","high":"1711.64","low":"1698.61","close":"1705.82","volume":"904945.01","vol_ccy":"90494.501","vol_ccy_quote":"154394439.94078","confirm":1},{"ts":1783051200000,"open":"1705.82","high":"1707.99","low":"1701.62","close":"1702.51","volume":"594952.7","vol_ccy":"59495.27","vol_ccy_quote":"101405593.65231","confirm":1},{"ts":1783054800000,"open":"1702.51","high":"1721.52","low":"1701.66","close":"1714.16","volume":"1575371.64","vol_ccy":"157537.164","vol_ccy_quote":"269922439.55144","confirm":1},{"ts":1783058400000,"open":"1714.16","high":"1720.96","low":"1712.14","close":"1715.28","volume":"1131829.68","vol_ccy":"113182.968","vol_ccy_quote":"194300699.86652","confirm":1},{"ts":1783062000000,"open":"1715.28","high":"1721.84","low":"1713.29","close":"1717.05","volume":"870227.8","vol_ccy":"87022.78","vol_ccy_quote":"149477818.11113","confirm":1},{"ts":1783065600000,"open":"1717.05","high":"1734.99","low":"1715.2","close":"1719.04","volume":"2975498.43","vol_ccy":"297549.843","vol_ccy_quote":"513368957.73716","confirm":1},{"ts":1783069200000,"open":"1719.04","high":"1730.84","low":"1716.16","close":"1725.55","volume":"1733072.26","vol_ccy":"173307.226","vol_ccy_quote":"298963747.07807","confirm":1},{"ts":1783072800000,"open":"1725.55","high":"1748.5","low":"1725.55","close":"1741.44","volume":"4432264.87","vol_ccy":"443226.487","vol_ccy_quote":"770526528.29619","confirm":1},{"ts":1783076400000,"open":"1741.43","high":"1747.54","low":"1736.47","close":"1741.66","volume":"2024953.65","vol_ccy":"202495.365","vol_ccy_quote":"352732087.66807","confirm":1},{"ts":1783080000000,"open":"1741.66","high":"1744.4","low":"1730.73","close":"1735.85","volume":"1630044.25","vol_ccy":"163004.425","vol_ccy_quote":"282908452.10581","confirm":1},{"ts":1783083600000,"open":"1735.85","high":"1753.5","low":"1735.4","close":"1747.46","volume":"2378868.92","vol_ccy":"237886.892","vol_ccy_quote":"415174292.18754","confirm":1},{"ts":1783087200000,"open":"1747.46","high":"1747.46","low":"1728.08","close":"1736.49","volume":"2624744.57","vol_ccy":"262474.457","vol_ccy_quote":"455523879.82829","confirm":1},{"ts":1783090800000,"open":"1736.49","high":"1745.93","low":"1729.03","close":"1730.47","volume":"2297292.55","vol_ccy":"229729.255","vol_ccy_quote":"398961678.75497","confirm":1},{"ts":1783094400000,"open":"1730.47","high":"1735.03","low":"1727","close":"1732.92","volume":"1180144.79","vol_ccy":"118014.479","vol_ccy_quote":"204278168.89371","confirm":1},{"ts":1783098000000,"open":"1732.92","high":"1741","low":"1731.63","close":"1737.58","volume":"1035225.12","vol_ccy":"103522.512","vol_ccy_quote":"179805912.65221","confirm":1},{"ts":1783101600000,"open":"1737.59","high":"1740.47","low":"1735.38","close":"1737.96","volume":"473378.74","vol_ccy":"47337.874","vol_ccy_quote":"82264281.04924","confirm":1},{"ts":1783105200000,"open":"1737.95","high":"1752.94","low":"1736.5","close":"1744.65","volume":"1718827.94","vol_ccy":"171882.794","vol_ccy_quote":"300005103.25523","confirm":1},{"ts":1783108800000,"open":"1744.65","high":"1773.64","low":"1742.67","close":"1765.54","volume":"3737277.93","vol_ccy":"373727.793","vol_ccy_quote":"658001276.55851","confirm":1},{"ts":1783112400000,"open":"1765.54","high":"1776","low":"1756.06","close":"1762.69","volume":"1717670.14","vol_ccy":"171767.014","vol_ccy_quote":"303164976.75004","confirm":1},{"ts":1783116000000,"open":"1762.7","high":"1763.7","low":"1755.09","close":"1756.8","volume":"831707.92","vol_ccy":"83170.792","vol_ccy_quote":"146248294.95257","confirm":1},{"ts":1783119600000,"open":"1756.8","high":"1761.45","low":"1754.47","close":"1757.25","volume":"786995.73","vol_ccy":"78699.573","vol_ccy_quote":"138348212.02967","confirm":1},{"ts":1783123200000,"open":"1757.26","high":"1763.38","low":"1755.52","close":"1757.73","volume":"1029797.74","vol_ccy":"102979.774","vol_ccy_quote":"181147937.37137","confirm":1},{"ts":1783126800000,"open":"1757.73","high":"1757.73","low":"1745.1","close":"1747.32","volume":"1500179.81","vol_ccy":"150017.981","vol_ccy_quote":"262448718.29679","confirm":1},{"ts":1783130400000,"open":"1747.31","high":"1750.33","low":"1743.13","close":"1748.69","volume":"653462.29","vol_ccy":"65346.229","vol_ccy_quote":"114158327.68256","confirm":1},{"ts":1783134000000,"open":"1748.69","high":"1755.99","low":"1746.5","close":"1753","volume":"640188.54","vol_ccy":"64018.854","vol_ccy_quote":"112113468.06936","confirm":1},{"ts":1783137600000,"open":"1753","high":"1763.99","low":"1751.13","close":"1760.92","volume":"1141006.57","vol_ccy":"114100.657","vol_ccy_quote":"200517681.50235","confirm":1},{"ts":1783141200000,"open":"1760.93","high":"1761.06","low":"1752.23","close":"1755.42","volume":"940426.54","vol_ccy":"94042.654","vol_ccy_quote":"165104251.98982","confirm":1},{"ts":1783144800000,"open":"1755.42","high":"1760.83","low":"1750.74","close":"1754.08","volume":"800833.14","vol_ccy":"80083.314","vol_ccy_quote":"140557759.57025","confirm":1},{"ts":1783148400000,"open":"1754.07","high":"1758.91","low":"1752.11","close":"1757.48","volume":"737067.04","vol_ccy":"73706.704","vol_ccy_quote":"129393740.74626","confirm":1},{"ts":1783152000000,"open":"1757.48","high":"1764.74","low":"1756.43","close":"1761.35","volume":"913357.4","vol_ccy":"91335.74","vol_ccy_quote":"160807612.07404","confirm":1},{"ts":1783155600000,"open":"1761.35","high":"1762.29","low":"1754","close":"1757.36","volume":"618742.87","vol_ccy":"61874.287","vol_ccy_quote":"108760419.23238","confirm":1},{"ts":1783159200000,"open":"1757.35","high":"1760.3","low":"1756.23","close":"1758.35","volume":"363033.3","vol_ccy":"36303.33","vol_ccy_quote":"63837339.6937","confirm":1},{"ts":1783162800000,"open":"1758.35","high":"1759.44","low":"1755.37","close":"1757.27","volume":"399039.6","vol_ccy":"39903.96","vol_ccy_quote":"70124389.17506","confirm":1},{"ts":1783166400000,"open":"1757.28","high":"1765.72","low":"1757.28","close":"1763.42","volume":"733074.23","vol_ccy":"73307.423","vol_ccy_quote":"129178295.56483","confirm":1},{"ts":1783170000000,"open":"1763.43","high":"1778.7","low":"1760.73","close":"1763.16","volume":"2034836.82","vol_ccy":"203483.682","vol_ccy_quote":"359749449.99299","confirm":1},{"ts":1783173600000,"open":"1763.16","high":"1774.31","low":"1763.04","close":"1771.36","volume":"1278563.79","vol_ccy":"127856.379","vol_ccy_quote":"226265543.41055","confirm":1},{"ts":1783177200000,"open":"1771.36","high":"1803.33","low":"1771.35","close":"1790.57","volume":"5921283.83","vol_ccy":"592128.383","vol_ccy_quote":"1059263994.20414","confirm":1},{"ts":1783180800000,"open":"1790.57","high":"1791.74","low":"1782.77","close":"1786.52","volume":"1609203.45","vol_ccy":"160920.345","vol_ccy_quote":"287589712.25885","confirm":1},{"ts":1783184400000,"open":"1786.51","high":"1808.58","low":"1778.33","close":"1799.03","volume":"3125123.4","vol_ccy":"312512.34","vol_ccy_quote":"560565725.16572","confirm":1},{"ts":1783188000000,"open":"1799.02","high":"1805.48","low":"1791.11","close":"1793.17","volume":"1295247.41","vol_ccy":"129524.741","vol_ccy_quote":"232864769.04996","confirm":1},{"ts":1783191600000,"open":"1793.17","high":"1797.48","low":"1787.77","close":"1792.02","volume":"787584.79","vol_ccy":"78758.479","vol_ccy_quote":"141180137.29802","confirm":1},{"ts":1783195200000,"open":"1792.01","high":"1795.2","low":"1782.63","close":"1786.32","volume":"874423.19","vol_ccy":"87442.319","vol_ccy_quote":"156290953.74526","confirm":1},{"ts":1783198800000,"open":"1786.32","high":"1793.77","low":"1785.36","close":"1788.48","volume":"549712.83","vol_ccy":"54971.283","vol_ccy_quote":"98401632.90625","confirm":1},{"ts":1783202400000,"open":"1788.48","high":"1788.7","low":"1781.28","close":"1783.94","volume":"436562.2","vol_ccy":"43656.22","vol_ccy_quote":"77900991.55768","confirm":1},{"ts":1783206000000,"open":"1783.93","high":"1784.95","low":"1770.1","close":"1780","volume":"1330614.01","vol_ccy":"133061.401","vol_ccy_quote":"236472596.99054","confirm":1},{"ts":1783209600000,"open":"1780","high":"1780.05","low":"1768.03","close":"1771.97","volume":"955916.37","vol_ccy":"95591.637","vol_ccy_quote":"169539611.11723","confirm":1},{"ts":1783213200000,"open":"1771.97","high":"1773.91","low":"1760.12","close":"1765.73","volume":"1461091.93","vol_ccy":"146109.193","vol_ccy_quote":"257975569.30894","confirm":1},{"ts":1783216800000,"open":"1765.72","high":"1767.23","low":"1756","close":"1760.08","volume":"1327226.42","vol_ccy":"132722.642","vol_ccy_quote":"233674558.86455","confirm":1},{"ts":1783220400000,"open":"1760.08","high":"1763.35","low":"1757.12","close":"1760.8","volume":"665307.87","vol_ccy":"66530.787","vol_ccy_quote":"117126578.05503","confirm":1},{"ts":1783224000000,"open":"1760.8","high":"1772.63","low":"1759.22","close":"1766.64","volume":"1233734.73","vol_ccy":"123373.473","vol_ccy_quote":"218049462.44349","confirm":1},{"ts":1783227600000,"open":"1766.63","high":"1767.01","low":"1759.22","close":"1765.29","volume":"736599.85","vol_ccy":"73659.985","vol_ccy_quote":"129922811.65623","confirm":1},{"ts":1783231200000,"open":"1765.28","high":"1767.45","low":"1761.23","close":"1763.98","volume":"451511.7","vol_ccy":"45151.17","vol_ccy_quote":"79657040.71899","confirm":1},{"ts":1783234800000,"open":"1763.98","high":"1772.12","low":"1761","close":"1769.19","volume":"831956.6","vol_ccy":"83195.66","vol_ccy_quote":"146973411.76822","confirm":1},{"ts":1783238400000,"open":"1769.19","high":"1772.52","low":"1765.62","close":"1766.77","volume":"546004.1","vol_ccy":"54600.41","vol_ccy_quote":"96534747.70567","confirm":1},{"ts":1783242000000,"open":"1766.77","high":"1766.98","low":"1747.32","close":"1757.35","volume":"2163619.94","vol_ccy":"216361.994","vol_ccy_quote":"379866069.27991","confirm":1},{"ts":1783245600000,"open":"1757.35","high":"1761.4","low":"1754.16","close":"1760.84","volume":"741897.14","vol_ccy":"74189.714","vol_ccy_quote":"130466972.54533","confirm":1},{"ts":1783249200000,"open":"1760.85","high":"1764.65","low":"1757.89","close":"1759.34","volume":"675088.95","vol_ccy":"67508.895","vol_ccy_quote":"118896021.4237","confirm":1},{"ts":1783252800000,"open":"1759.33","high":"1768.77","low":"1755.36","close":"1764.03","volume":"1046043.23","vol_ccy":"104604.323","vol_ccy_quote":"184434344.72397","confirm":1},{"ts":1783256400000,"open":"1764.03","high":"1766.64","low":"1760.39","close":"1765.6","volume":"706759.76","vol_ccy":"70675.976","vol_ccy_quote":"124676599.81061","confirm":1},{"ts":1783260000000,"open":"1765.6","high":"1772.63","low":"1764.02","close":"1771.68","volume":"1045976.25","vol_ccy":"104597.625","vol_ccy_quote":"184912932.09935","confirm":1},{"ts":1783263600000,"open":"1771.68","high":"1781.79","low":"1769.09","close":"1773.99","volume":"1978925.39","vol_ccy":"197892.539","vol_ccy_quote":"351236818.09915","confirm":1},{"ts":1783267200000,"open":"1773.99","high":"1776.89","low":"1769.6","close":"1772.14","volume":"698653.94","vol_ccy":"69865.394","vol_ccy_quote":"123836496.39301","confirm":1},{"ts":1783270800000,"open":"1772.14","high":"1786.11","low":"1772.14","close":"1778.66","volume":"1481986.4","vol_ccy":"148198.64","vol_ccy_quote":"263756820.14393","confirm":1},{"ts":1783274400000,"open":"1778.67","high":"1786.43","low":"1777.21","close":"1780.56","volume":"558117.12","vol_ccy":"55811.712","vol_ccy_quote":"99398367.68098","confirm":1},{"ts":1783278000000,"open":"1780.55","high":"1783.99","low":"1776.93","close":"1780.84","volume":"330470.09","vol_ccy":"33047.009","vol_ccy_quote":"58849858.6244","confirm":1},{"ts":1783281600000,"open":"1780.85","high":"1782.99","low":"1775.29","close":"1776.63","volume":"369219.92","vol_ccy":"36921.992","vol_ccy_quote":"65654203.17165","confirm":1},{"ts":1783285200000,"open":"1776.63","high":"1792.92","low":"1768.11","close":"1786","volume":"1540902.53","vol_ccy":"154090.253","vol_ccy_quote":"274399683.65582","confirm":1},{"ts":1783288800000,"open":"1786","high":"1807.66","low":"1783.24","close":"1789.13","volume":"2971377.3","vol_ccy":"297137.73","vol_ccy_quote":"533321083.85404","confirm":1},{"ts":1783292400000,"open":"1789.14","high":"1801.88","low":"1781.6","close":"1784.86","volume":"1645920.12","vol_ccy":"164592.012","vol_ccy_quote":"294970534.63064","confirm":1},{"ts":1783296000000,"open":"1784.85","high":"1793.39","low":"1773.56","close":"1792.55","volume":"1951790.19","vol_ccy":"195179.019","vol_ccy_quote":"348187070.29492","confirm":1},{"ts":1783299600000,"open":"1792.54","high":"1798.37","low":"1784.4","close":"1785.53","volume":"1453590.91","vol_ccy":"145359.091","vol_ccy_quote":"260390323.3349","confirm":1},{"ts":1783303200000,"open":"1785.54","high":"1789.77","low":"1778.4","close":"1783.01","volume":"1167814.24","vol_ccy":"116781.424","vol_ccy_quote":"208305813.61022","confirm":1},{"ts":1783306800000,"open":"1783","high":"1784.6","low":"1770.58","close":"1779.04","volume":"1492173.73","vol_ccy":"149217.373","vol_ccy_quote":"265145307.04575","confirm":1},{"ts":1783310400000,"open":"1779.05","high":"1785","low":"1775.43","close":"1777.29","volume":"917442.4","vol_ccy":"91744.24","vol_ccy_quote":"163310243.44166","confirm":1},{"ts":1783314000000,"open":"1777.29","high":"1777.66","low":"1763.54","close":"1773.35","volume":"1795536.11","vol_ccy":"179553.611","vol_ccy_quote":"317897076.53945","confirm":1},{"ts":1783317600000,"open":"1773.36","high":"1774.62","low":"1768.41","close":"1768.8","volume":"780219.72","vol_ccy":"78021.972","vol_ccy_quote":"138205139.86939","confirm":1},{"ts":1783321200000,"open":"1768.8","high":"1774.78","low":"1766.11","close":"1771.59","volume":"916409.09","vol_ccy":"91640.909","vol_ccy_quote":"162280272.38062","confirm":1},{"ts":1783324800000,"open":"1771.59","high":"1777.8","low":"1761.62","close":"1765.11","volume":"1329021.43","vol_ccy":"132902.143","vol_ccy_quote":"235042770.01504","confirm":1},{"ts":1783328400000,"open":"1765.11","high":"1765.59","low":"1754.1","close":"1757.99","volume":"1849734.24","vol_ccy":"184973.424","vol_ccy_quote":"325447852.74156","confirm":1},{"ts":1783332000000,"open":"1757.98","high":"1773.49","low":"1757.35","close":"1770.35","volume":"1565560.16","vol_ccy":"156556.016","vol_ccy_quote":"276667980.45067","confirm":1},{"ts":1783335600000,"open":"1770.34","high":"1774.98","low":"1758.18","close":"1758.51","volume":"1424731.77","vol_ccy":"142473.177","vol_ccy_quote":"251809866.8109","confirm":1},{"ts":1783339200000,"open":"1758.52","high":"1759.82","low":"1734.11","close":"1740.02","volume":"6497357.72","vol_ccy":"649735.772","vol_ccy_quote":"1133676945.61195","confirm":1},{"ts":1783342800000,"open":"1740.01","high":"1752.88","low":"1727.16","close":"1744","volume":"4061004.46","vol_ccy":"406100.446","vol_ccy_quote":"706314503.1022","confirm":1},{"ts":1783346400000,"open":"1744","high":"1762.49","low":"1741.03","close":"1750.91","volume":"3209127.98","vol_ccy":"320912.798","vol_ccy_quote":"562175375.00596","confirm":1},{"ts":1783350000000,"open":"1750.92","high":"1788.76","low":"1750.65","close":"1787.78","volume":"4991614.56","vol_ccy":"499161.456","vol_ccy_quote":"884414157.81268","confirm":1},{"ts":1783353600000,"open":"1787.78","high":"1804.49","low":"1781.35","close":"1791.83","volume":"5136684.7","vol_ccy":"513668.47","vol_ccy_quote":"921602810.2561","confirm":1},{"ts":1783357200000,"open":"1791.84","high":"1799.78","low":"1786.29","close":"1787.51","volume":"1660646.65","vol_ccy":"166064.665","vol_ccy_quote":"297571183.77977","confirm":1},{"ts":1783360800000,"open":"1787.51","high":"1795.49","low":"1785.42","close":"1791.8","volume":"779010.79","vol_ccy":"77901.079","vol_ccy_quote":"139556885.0606","confirm":1},{"ts":1783364400000,"open":"1791.81","high":"1798.3","low":"1790.3","close":"1791.83","volume":"681742.25","vol_ccy":"68174.225","vol_ccy_quote":"122332565.31208","confirm":1},{"ts":1783368000000,"open":"1791.83","high":"1795.96","low":"1786.51","close":"1792.46","volume":"723382.01","vol_ccy":"72338.201","vol_ccy_quote":"129530490.37333","confirm":1},{"ts":1783371600000,"open":"1792.46","high":"1834","low":"1792","close":"1814.52","volume":"4630716.43","vol_ccy":"463071.643","vol_ccy_quote":"841298629.88285","confirm":1},{"ts":1783375200000,"open":"1814.52","high":"1816.13","low":"1803.59","close":"1805.66","volume":"834693.88","vol_ccy":"83469.388","vol_ccy_quote":"150983035.2949","confirm":1},{"ts":1783378800000,"open":"1805.67","high":"1809.77","low":"1796.7","close":"1798.99","volume":"1065085.56","vol_ccy":"106508.556","vol_ccy_quote":"191879599.12445","confirm":1},{"ts":1783382400000,"open":"1799","high":"1809.99","low":"1793.62","close":"1802.88","volume":"1527366","vol_ccy":"152736.6","vol_ccy_quote":"275261136.72373","confirm":1},{"ts":1783386000000,"open":"1802.88","high":"1802.88","low":"1786.76","close":"1791.96","volume":"1747294.06","vol_ccy":"174729.406","vol_ccy_quote":"313205726.70623","confirm":1},{"ts":1783389600000,"open":"1791.95","high":"1793.78","low":"1776","close":"1777.45","volume":"2013434.43","vol_ccy":"201343.443","vol_ccy_quote":"358920892.14992","confirm":1},{"ts":1783393200000,"open":"1777.46","high":"1780.91","low":"1766.79","close":"1770.7","volume":"1614124.39","vol_ccy":"161412.439","vol_ccy_quote":"286244612.07478","confirm":1},{"ts":1783396800000,"open":"1770.7","high":"1772.97","low":"1762","close":"1765.78","volume":"1316224.82","vol_ccy":"131622.482","vol_ccy_quote":"232647090.03245","confirm":1},{"ts":1783400400000,"open":"1765.78","high":"1773.45","low":"1756.33","close":"1769.77","volume":"1934115.35","vol_ccy":"193411.535","vol_ccy_quote":"341440165.08484","confirm":1},{"ts":1783404000000,"open":"1769.77","high":"1781.99","low":"1763.78","close":"1778.31","volume":"1675659.61","vol_ccy":"167565.961","vol_ccy_quote":"297188334.12788","confirm":1},{"ts":1783407600000,"open":"1778.31","high":"1781.94","low":"1769.56","close":"1770.32","volume":"1381375.22","vol_ccy":"138137.522","vol_ccy_quote":"245169705.67253","confirm":1},{"ts":1783411200000,"open":"1770.31","high":"1774.85","low":"1767.03","close":"1769.82","volume":"758740.87","vol_ccy":"75874.087","vol_ccy_quote":"134327654.87518","confirm":1},{"ts":1783414800000,"open":"1769.83","high":"1783.37","low":"1767.85","close":"1777.16","volume":"1211465.66","vol_ccy":"121146.566","vol_ccy_quote":"215168975.76511","confirm":1},{"ts":1783418400000,"open":"1777.16","high":"1784.93","low":"1773.28","close":"1775.18","volume":"1012342.57","vol_ccy":"101234.257","vol_ccy_quote":"180074725.36395","confirm":1},{"ts":1783422000000,"open":"1775.17","high":"1784.7","low":"1770.1","close":"1779.82","volume":"1084836.64","vol_ccy":"108483.664","vol_ccy_quote":"192805776.16939","confirm":1},{"ts":1783425600000,"open":"1779.82","high":"1794.03","low":"1779.28","close":"1781.15","volume":"2202457.89","vol_ccy":"220245.789","vol_ccy_quote":"393599661.02712","confirm":1},{"ts":1783429200000,"open":"1781.15","high":"1782.54","low":"1765.2","close":"1768.22","volume":"3364472.28","vol_ccy":"336447.228","vol_ccy_quote":"596516615.0097","confirm":1},{"ts":1783432800000,"open":"1768.23","high":"1792.67","low":"1759.75","close":"1788.83","volume":"4113632.28","vol_ccy":"411363.228","vol_ccy_quote":"729783516.62395","confirm":1},{"ts":1783436400000,"open":"1788.84","high":"1802.95","low":"1782.24","close":"1796.67","volume":"3000325.79","vol_ccy":"300032.579","vol_ccy_quote":"537962942.96929","confirm":1},{"ts":1783440000000,"open":"1796.66","high":"1812.97","low":"1791.2","close":"1801.5","volume":"2333033.91","vol_ccy":"233303.391","vol_ccy_quote":"420345172.33466","confirm":1},{"ts":1783443600000,"open":"1801.5","high":"1809.81","low":"1797.52","close":"1809.67","volume":"1244567.4","vol_ccy":"124456.74","vol_ccy_quote":"224566133.61806","confirm":1},{"ts":1783447200000,"open":"1809.67","high":"1809.99","low":"1785.03","close":"1785.68","volume":"1676856.64","vol_ccy":"167685.664","vol_ccy_quote":"301264460.26699","confirm":1},{"ts":1783450800000,"open":"1785.69","high":"1791.71","low":"1772.54","close":"1789.79","volume":"2129575.29","vol_ccy":"212957.529","vol_ccy_quote":"379632399.70266","confirm":1},{"ts":1783454400000,"open":"1789.79","high":"1792.54","low":"1780.6","close":"1783.49","volume":"642312.81","vol_ccy":"64231.281","vol_ccy_quote":"114716790.40953","confirm":1},{"ts":1783458000000,"open":"1783.49","high":"1788.85","low":"1770.56","close":"1772.95","volume":"974834.95","vol_ccy":"97483.495","vol_ccy_quote":"173275478.85199","confirm":1},{"ts":1783461600000,"open":"1772.95","high":"1777.96","low":"1764.77","close":"1774.54","volume":"1058859.89","vol_ccy":"105885.989","vol_ccy_quote":"187639401.53071","confirm":1},{"ts":1783465200000,"open":"1774.53","high":"1780.49","low":"1767.31","close":"1770.58","volume":"670427.03","vol_ccy":"67042.703","vol_ccy_quote":"119011500.71968","confirm":1},{"ts":1783468800000,"open":"1770.57","high":"1785.16","low":"1769.16","close":"1779.78","volume":"1249825.71","vol_ccy":"124982.571","vol_ccy_quote":"222296023.67062","confirm":1},{"ts":1783472400000,"open":"1779.77","high":"1780.27","low":"1748.8","close":"1755.31","volume":"2799327.51","vol_ccy":"279932.751","vol_ccy_quote":"492596395.43975","confirm":1},{"ts":1783476000000,"open":"1755.3","high":"1759","low":"1740.5","close":"1756.97","volume":"2670308.92","vol_ccy":"267030.892","vol_ccy_quote":"467565592.27329","confirm":1},{"ts":1783479600000,"open":"1756.98","high":"1763.27","low":"1748.29","close":"1750.95","volume":"1307263.47","vol_ccy":"130726.347","vol_ccy_quote":"229749864.90442","confirm":1},{"ts":1783483200000,"open":"1750.96","high":"1757.35","low":"1748.65","close":"1755.45","volume":"774864.56","vol_ccy":"77486.456","vol_ccy_quote":"135873239.22653","confirm":1},{"ts":1783486800000,"open":"1755.45","high":"1758.88","low":"1749.6","close":"1753.3","volume":"624977.25","vol_ccy":"62497.725","vol_ccy_quote":"109610858.0538","confirm":1},{"ts":1783490400000,"open":"1753.31","high":"1754.36","low":"1745.4","close":"1750.9","volume":"983129.09","vol_ccy":"98312.909","vol_ccy_quote":"172045890.80693","confirm":1},{"ts":1783494000000,"open":"1750.91","high":"1756.65","low":"1744.01","close":"1755.8","volume":"1169881.6","vol_ccy":"116988.16","vol_ccy_quote":"204880974.88997","confirm":1},{"ts":1783497600000,"open":"1755.8","high":"1758.29","low":"1723.56","close":"1734.76","volume":"5381081.46","vol_ccy":"538108.146","vol_ccy_quote":"934614337.78122","confirm":1},{"ts":1783501200000,"open":"1734.75","high":"1739.98","low":"1729.27","close":"1735.48","volume":"1530418.13","vol_ccy":"153041.813","vol_ccy_quote":"265506551.8373","confirm":1},{"ts":1783504800000,"open":"1735.48","high":"1741.67","low":"1731.78","close":"1738.49","volume":"958701.47","vol_ccy":"95870.147","vol_ccy_quote":"166575462.3487","confirm":1},{"ts":1783508400000,"open":"1738.49","high":"1751.46","low":"1735.02","close":"1747.19","volume":"1577774.42","vol_ccy":"157777.442","vol_ccy_quote":"275134426.29069","confirm":1},{"ts":1783512000000,"open":"1747.18","high":"1750.85","low":"1737.07","close":"1737.71","volume":"1632256.57","vol_ccy":"163225.657","vol_ccy_quote":"284819443.82489","confirm":1},{"ts":1783515600000,"open":"1737.7","high":"1743.58","low":"1730.2","close":"1736.86","volume":"2894590.38","vol_ccy":"289459.038","vol_ccy_quote":"502787040.77826","confirm":1},{"ts":1783519200000,"open":"1736.86","high":"1740.78","low":"1721","close":"1729.08","volume":"3259686.93","vol_ccy":"325968.693","vol_ccy_quote":"564039095.45498","confirm":1},{"ts":1783522800000,"open":"1729.08","high":"1729.98","low":"1712.32","close":"1722.27","volume":"3131316.53","vol_ccy":"313131.653","vol_ccy_quote":"538338126.27911","confirm":1},{"ts":1783526400000,"open":"1722.27","high":"1737.98","low":"1722.04","close":"1735.83","volume":"1989629.03","vol_ccy":"198962.903","vol_ccy_quote":"344210517.17073","confirm":1},{"ts":1783530000000,"open":"1735.83","high":"1746","low":"1729.6","close":"1732.47","volume":"1903334.57","vol_ccy":"190333.457","vol_ccy_quote":"330632348.76218","confirm":1},{"ts":1783533600000,"open":"1732.47","high":"1740.35","low":"1728.63","close":"1736.41","volume":"970919.28","vol_ccy":"97091.928","vol_ccy_quote":"168491614.63949","confirm":1},{"ts":1783537200000,"open":"1736.41","high":"1740.79","low":"1732.61","close":"1740.12","volume":"589757.38","vol_ccy":"58975.738","vol_ccy_quote":"102430996.07697","confirm":1},{"ts":1783540800000,"open":"1740.13","high":"1740.5","low":"1733.77","close":"1735.74","volume":"432424.68","vol_ccy":"43242.468","vol_ccy_quote":"75095408.47351","confirm":1},{"ts":1783544400000,"open":"1735.73","high":"1739.33","low":"1730.27","close":"1737.25","volume":"425227.99","vol_ccy":"42522.799","vol_ccy_quote":"73750790.54564","confirm":1},{"ts":1783548000000,"open":"1737.25","high":"1743.31","low":"1735.73","close":"1740.42","volume":"389528.23","vol_ccy":"38952.823","vol_ccy_quote":"67742281.90959","confirm":1},{"ts":1783551600000,"open":"1740.41","high":"1744.47","low":"1738","close":"1742.58","volume":"411508.75","vol_ccy":"41150.875","vol_ccy_quote":"71642003.04198","confirm":1},{"ts":1783555200000,"open":"1742.57","high":"1743.83","low":"1735.89","close":"1737.36","volume":"540336.26","vol_ccy":"54033.626","vol_ccy_quote":"94010939.94727","confirm":1},{"ts":1783558800000,"open":"1737.36","high":"1755.73","low":"1728.99","close":"1730.81","volume":"2074476.43","vol_ccy":"207447.643","vol_ccy_quote":"361516546.18205","confirm":1},{"ts":1783562400000,"open":"1730.8","high":"1738.95","low":"1722.5","close":"1726.36","volume":"1522551.25","vol_ccy":"152255.125","vol_ccy_quote":"263371996.65414","confirm":1},{"ts":1783566000000,"open":"1726.36","high":"1733.87","low":"1720.15","close":"1729.74","volume":"1391234.46","vol_ccy":"139123.446","vol_ccy_quote":"240275453.47524","confirm":1},{"ts":1783569600000,"open":"1729.73","high":"1742.93","low":"1729.33","close":"1741.57","volume":"1270462.8","vol_ccy":"127046.28","vol_ccy_quote":"220638251.00628","confirm":1},{"ts":1783573200000,"open":"1741.56","high":"1748.69","low":"1736.57","close":"1748.44","volume":"1468563.04","vol_ccy":"146856.304","vol_ccy_quote":"255991758.68176","confirm":1},{"ts":1783576800000,"open":"1748.44","high":"1754.8","low":"1744.91","close":"1754.44","volume":"2090907.46","vol_ccy":"209090.746","vol_ccy_quote":"366123852.62044","confirm":1},{"ts":1783580400000,"open":"1754.45","high":"1761.84","low":"1749.35","close":"1752.39","volume":"1963674.99","vol_ccy":"196367.499","vol_ccy_quote":"344629880.00104","confirm":1},{"ts":1783584000000,"open":"1752.39","high":"1757.93","low":"1750","close":"1753.49","volume":"802801.67","vol_ccy":"80280.167","vol_ccy_quote":"140850488.63258","confirm":1},{"ts":1783587600000,"open":"1753.46","high":"1755.64","low":"1748.24","close":"1754.77","volume":"824649.9","vol_ccy":"82464.99","vol_ccy_quote":"144471287.84536","confirm":1},{"ts":1783591200000,"open":"1754.77","high":"1756.67","low":"1743","close":"1745.52","volume":"941451.86","vol_ccy":"94145.186","vol_ccy_quote":"164692740.3585","confirm":1},{"ts":1783594800000,"open":"1745.53","high":"1747.6","low":"1740.3","close":"1743.27","volume":"881352.32","vol_ccy":"88135.232","vol_ccy_quote":"153658873.16013","confirm":1},{"ts":1783598400000,"open":"1743.28","high":"1746.78","low":"1734.07","close":"1741","volume":"2412974.03","vol_ccy":"241297.403","vol_ccy_quote":"419921212.7475","confirm":1},{"ts":1783602000000,"open":"1741","high":"1751.77","low":"1734.89","close":"1746.42","volume":"2137822.49","vol_ccy":"213782.249","vol_ccy_quote":"372794652.62338","confirm":1},{"ts":1783605600000,"open":"1746.41","high":"1749.26","low":"1732.58","close":"1742.49","volume":"1848265.33","vol_ccy":"184826.533","vol_ccy_quote":"321457080.28105","confirm":1},{"ts":1783609200000,"open":"1742.49","high":"1748.88","low":"1736.35","close":"1738.71","volume":"1118077.78","vol_ccy":"111807.778","vol_ccy_quote":"194863255.96602","confirm":1},{"ts":1783612800000,"open":"1738.71","high":"1743.14","low":"1731.04","close":"1738.35","volume":"1118765.96","vol_ccy":"111876.596","vol_ccy_quote":"194293536.38943","confirm":1},{"ts":1783616400000,"open":"1738.35","high":"1751.93","low":"1737.71","close":"1747.8","volume":"1254008.48","vol_ccy":"125400.848","vol_ccy_quote":"218814554.39797","confirm":1},{"ts":1783620000000,"open":"1747.8","high":"1759.3","low":"1746.8","close":"1750.63","volume":"1577317.4","vol_ccy":"157731.74","vol_ccy_quote":"276517486.4379","confirm":1},{"ts":1783623600000,"open":"1750.64","high":"1752.34","low":"1746.16","close":"1747.83","volume":"526809.27","vol_ccy":"52680.927","vol_ccy_quote":"92128238.53596","confirm":1},{"ts":1783627200000,"open":"1747.83","high":"1749.86","low":"1744.5","close":"1747.92","volume":"435636.4","vol_ccy":"43563.64","vol_ccy_quote":"76097120.07565","confirm":1},{"ts":1783630800000,"open":"1747.92","high":"1750.4","low":"1744.05","close":"1747.54","volume":"279804.27","vol_ccy":"27980.427","vol_ccy_quote":"48875302.19216","confirm":1},{"ts":1783634400000,"open":"1747.54","high":"1750.61","low":"1745.28","close":"1746.59","volume":"312286.67","vol_ccy":"31228.667","vol_ccy_quote":"54598274.24998","confirm":1},{"ts":1783638000000,"open":"1746.59","high":"1748.48","low":"1740.21","close":"1744.33","volume":"495160.2","vol_ccy":"49516.02","vol_ccy_quote":"86374694.84018","confirm":1},{"ts":1783641600000,"open":"1744.34","high":"1745.66","low":"1736.12","close":"1742.13","volume":"994631.74","vol_ccy":"99463.174","vol_ccy_quote":"173101497.57684","confirm":1},{"ts":1783645200000,"open":"1742.13","high":"1777.4","low":"1737.2","close":"1767.03","volume":"3718829.7","vol_ccy":"371882.97","vol_ccy_quote":"655742291.24215","confirm":1},{"ts":1783648800000,"open":"1767.02","high":"1774.69","low":"1763.83","close":"1772.15","volume":"1643644.71","vol_ccy":"164364.471","vol_ccy_quote":"290649025.64152","confirm":1},{"ts":1783652400000,"open":"1772.16","high":"1779.63","low":"1768.5","close":"1775.34","volume":"1091817.71","vol_ccy":"109181.771","vol_ccy_quote":"193637800.87284","confirm":1},{"ts":1783656000000,"open":"1775.33","high":"1779.59","low":"1770.89","close":"1773.87","volume":"961123.34","vol_ccy":"96112.334","vol_ccy_quote":"170646397.9857","confirm":1},{"ts":1783659600000,"open":"1773.87","high":"1779.22","low":"1771.6","close":"1778.31","volume":"921869.76","vol_ccy":"92186.976","vol_ccy_quote":"163736632.76436","confirm":1},{"ts":1783663200000,"open":"1778.31","high":"1779.3","low":"1768.5","close":"1770.49","volume":"1055956.9","vol_ccy":"105595.69","vol_ccy_quote":"187184186.20413","confirm":1},{"ts":1783666800000,"open":"1770.49","high":"1776.84","low":"1767.74","close":"1772.66","volume":"753820.88","vol_ccy":"75382.088","vol_ccy_quote":"133571606.29167","confirm":1},{"ts":1783670400000,"open":"1772.66","high":"1789.38","low":"1771.76","close":"1783.27","volume":"2134148.52","vol_ccy":"213414.852","vol_ccy_quote":"380708728.98737","confirm":1},{"ts":1783674000000,"open":"1783.28","high":"1794.56","low":"1780.29","close":"1791.67","volume":"1628923.15","vol_ccy":"162892.315","vol_ccy_quote":"291379831.33963","confirm":1},{"ts":1783677600000,"open":"1791.66","high":"1802.57","low":"1788.41","close":"1795.94","volume":"1895706.15","vol_ccy":"189570.615","vol_ccy_quote":"340566607.68561","confirm":1},{"ts":1783681200000,"open":"1795.94","high":"1801.79","low":"1793.36","close":"1800.57","volume":"1077641.74","vol_ccy":"107764.174","vol_ccy_quote":"193730046.42203","confirm":1},{"ts":1783684800000,"open":"1800.57","high":"1807.69","low":"1791.83","close":"1793.23","volume":"1633918.69","vol_ccy":"163391.869","vol_ccy_quote":"294005268.15761","confirm":1},{"ts":1783688400000,"open":"1793.23","high":"1812.82","low":"1792.73","close":"1802.87","volume":"2190136.56","vol_ccy":"219013.656","vol_ccy_quote":"394694813.15719","confirm":1},{"ts":1783692000000,"open":"1802.87","high":"1803.88","low":"1773.26","close":"1784.12","volume":"4188432.36","vol_ccy":"418843.236","vol_ccy_quote":"748179195.23831","confirm":1},{"ts":1783695600000,"open":"1784.11","high":"1796.58","low":"1783.01","close":"1790.35","volume":"1423844.27","vol_ccy":"142384.427","vol_ccy_quote":"254820741.96995","confirm":1},{"ts":1783699200000,"open":"1790.35","high":"1799.3","low":"1784.24","close":"1796.75","volume":"1304185.56","vol_ccy":"130418.556","vol_ccy_quote":"233693071.81205","confirm":1},{"ts":1783702800000,"open":"1796.76","high":"1798.44","low":"1787.33","close":"1787.49","volume":"987991.4","vol_ccy":"98799.14","vol_ccy_quote":"177033926.02559","confirm":1},{"ts":1783706400000,"open":"1787.5","high":"1792.87","low":"1780.08","close":"1784.2","volume":"844938.43","vol_ccy":"84493.843","vol_ccy_quote":"150942796.52879","confirm":1},{"ts":1783710000000,"open":"1784.2","high":"1796.53","low":"1783.4","close":"1791.76","volume":"1011786.65","vol_ccy":"101178.665","vol_ccy_quote":"181252047.43479","confirm":1},{"ts":1783713600000,"open":"1791.77","high":"1793.59","low":"1788.48","close":"1789.2","volume":"538132.89","vol_ccy":"53813.289","vol_ccy_quote":"96380330.6631","confirm":1},{"ts":1783717200000,"open":"1789.2","high":"1796.26","low":"1788.67","close":"1793.71","volume":"387744.48","vol_ccy":"38774.448","vol_ccy_quote":"69504095.98313","confirm":1},{"ts":1783720800000,"open":"1793.71","high":"1796.07","low":"1792.06","close":"1794.34","volume":"381867.28","vol_ccy":"38186.728","vol_ccy_quote":"68508030.02441","confirm":1},{"ts":1783724400000,"open":"1794.33","high":"1797.52","low":"1791.65","close":"1795.99","volume":"284109.74","vol_ccy":"28410.974","vol_ccy_quote":"50999399.37448","confirm":1},{"ts":1783728000000,"open":"1795.99","high":"1796.31","low":"1789.2","close":"1792.3","volume":"363879.08","vol_ccy":"36387.908","vol_ccy_quote":"65214649.09259","confirm":1},{"ts":1783731600000,"open":"1792.3","high":"1798.5","low":"1787.46","close":"1788.19","volume":"529826.02","vol_ccy":"52982.602","vol_ccy_quote":"94964934.00921","confirm":1},{"ts":1783735200000,"open":"1788.18","high":"1795.32","low":"1785.77","close":"1794.79","volume":"418240.99","vol_ccy":"41824.099","vol_ccy_quote":"74912851.45889","confirm":1},{"ts":1783738800000,"open":"1794.78","high":"1797.39","low":"1791.71","close":"1795.5","volume":"433705.51","vol_ccy":"43370.551","vol_ccy_quote":"77860434.67945","confirm":1},{"ts":1783742400000,"open":"1795.49","high":"1799.98","low":"1794.55","close":"1795.55","volume":"434177.33","vol_ccy":"43417.733","vol_ccy_quote":"78010832.69542","confirm":1},{"ts":1783746000000,"open":"1795.56","high":"1801.94","low":"1793.88","close":"1798.45","volume":"465441.08","vol_ccy":"46544.108","vol_ccy_quote":"83705345.90996","confirm":1},{"ts":1783749600000,"open":"1798.46","high":"1802.86","low":"1793.79","close":"1798.22","volume":"483895.79","vol_ccy":"48389.579","vol_ccy_quote":"87062732.88604","confirm":1},{"ts":1783753200000,"open":"1798.22","high":"1801","low":"1797.02","close":"1798.99","volume":"291186.81","vol_ccy":"29118.681","vol_ccy_quote":"52386050.18142","confirm":1},{"ts":1783756800000,"open":"1798.99","high":"1802.5","low":"1798.46","close":"1800.49","volume":"266347.7","vol_ccy":"26634.77","vol_ccy_quote":"47960117.52296","confirm":1},{"ts":1783760400000,"open":"1800.48","high":"1801.71","low":"1794.13","close":"1794.59","volume":"469113.56","vol_ccy":"46911.356","vol_ccy_quote":"84325895.48403","confirm":1},{"ts":1783764000000,"open":"1794.59","high":"1798.49","low":"1794.31","close":"1797.52","volume":"291956.92","vol_ccy":"29195.692","vol_ccy_quote":"52451885.0081","confirm":1},{"ts":1783767600000,"open":"1797.53","high":"1800.21","low":"1796.31","close":"1799.59","volume":"250286.02","vol_ccy":"25028.602","vol_ccy_quote":"45013017.68606","confirm":1},{"ts":1783771200000,"open":"1799.59","high":"1800.87","low":"1797.6","close":"1799.22","volume":"214440.47","vol_ccy":"21444.047","vol_ccy_quote":"38580915.05302","confirm":1},{"ts":1783774800000,"open":"1799.23","high":"1807.85","low":"1798","close":"1801.82","volume":"720462.79","vol_ccy":"72046.279","vol_ccy_quote":"129882228.52412","confirm":1},{"ts":1783778400000,"open":"1801.82","high":"1819","low":"1801.68","close":"1809.76","volume":"1995881.85","vol_ccy":"199588.185","vol_ccy_quote":"361515933.07074","confirm":1},{"ts":1783782000000,"open":"1809.76","high":"1827.78","low":"1807.42","close":"1813.9","volume":"3389267.28","vol_ccy":"338926.728","vol_ccy_quote":"616106314.28882","confirm":1},{"ts":1783785600000,"open":"1813.9","high":"1823.36","low":"1809.77","close":"1822.44","volume":"1393160.25","vol_ccy":"139316.025","vol_ccy_quote":"253186372.18407","confirm":1},{"ts":1783789200000,"open":"1822.44","high":"1829.5","low":"1817.19","close":"1823.8","volume":"1151895.08","vol_ccy":"115189.508","vol_ccy_quote":"210090533.70124","confirm":1},{"ts":1783792800000,"open":"1823.8","high":"1828.8","low":"1822.7","close":"1825.36","volume":"653590.87","vol_ccy":"65359.087","vol_ccy_quote":"119313546.8531","confirm":1},{"ts":1783796400000,"open":"1825.36","high":"1826.34","low":"1818.25","close":"1823.63","volume":"654563.84","vol_ccy":"65456.384","vol_ccy_quote":"119242087.68773","confirm":1},{"ts":1783800000000,"open":"1823.62","high":"1827.69","low":"1823.06","close":"1824.98","volume":"278117.86","vol_ccy":"27811.786","vol_ccy_quote":"50763589.14072","confirm":1},{"ts":1783803600000,"open":"1824.98","high":"1828.5","low":"1821.59","close":"1822.88","volume":"288960.78","vol_ccy":"28896.078","vol_ccy_quote":"52740281.71299","confirm":1},{"ts":1783807200000,"open":"1822.87","high":"1823.28","low":"1808.09","close":"1812.87","volume":"1099161.96","vol_ccy":"109916.196","vol_ccy_quote":"199423763.75369","confirm":1},{"ts":1783810800000,"open":"1812.87","high":"1814.77","low":"1785.1","close":"1786.91","volume":"2768100.76","vol_ccy":"276810.076","vol_ccy_quote":"497112126.96342","confirm":1},{"ts":1783814400000,"open":"1786.9","high":"1790.62","low":"1778.29","close":"1788.25","volume":"2107477.38","vol_ccy":"210747.738","vol_ccy_quote":"376197846.11179","confirm":1},{"ts":1783818000000,"open":"1788.25","high":"1807.73","low":"1787.18","close":"1805.71","volume":"1908845.66","vol_ccy":"190884.566","vol_ccy_quote":"343515561.89367","confirm":1},{"ts":1783821600000,"open":"1805.71","high":"1806.68","low":"1802.04","close":"1804.03","volume":"622931.05","vol_ccy":"62293.105","vol_ccy_quote":"112382581.16176","confirm":1},{"ts":1783825200000,"open":"1804.03","high":"1812.9","low":"1801.41","close":"1810.62","volume":"849158.16","vol_ccy":"84915.816","vol_ccy_quote":"153570105.18629","confirm":1},{"ts":1783828800000,"open":"1810.62","high":"1811.8","low":"1802.89","close":"1804.78","volume":"723786","vol_ccy":"72378.6","vol_ccy_quote":"130777319.9268","confirm":1},{"ts":1783832400000,"open":"1804.78","high":"1806.36","low":"1800.21","close":"1802.28","volume":"502176.56","vol_ccy":"50217.656","vol_ccy_quote":"90532144.43805","confirm":1},{"ts":1783836000000,"open":"1802.29","high":"1802.29","low":"1788.24","close":"1794.32","volume":"1538107.92","vol_ccy":"153810.792","vol_ccy_quote":"275957331.61151","confirm":1},{"ts":1783839600000,"open":"1794.31","high":"1798.32","low":"1793.38","close":"1797.92","volume":"512083.63","vol_ccy":"51208.363","vol_ccy_quote":"91995306.6911","confirm":1},{"ts":1783843200000,"open":"1797.91","high":"1808.38","low":"1797.76","close":"1804.16","volume":"1029489.21","vol_ccy":"102948.921","vol_ccy_quote":"185707060.93361","confirm":1},{"ts":1783846800000,"open":"1804.17","high":"1805.14","low":"1795.64","close":"1801.58","volume":"928740.03","vol_ccy":"92874.003","vol_ccy_quote":"167164607.43971","confirm":1},{"ts":1783850400000,"open":"1801.59","high":"1801.75","low":"1798.02","close":"1798.63","volume":"448346.65","vol_ccy":"44834.665","vol_ccy_quote":"80689322.28725","confirm":1},{"ts":1783854000000,"open":"1798.63","high":"1805.99","low":"1795.23","close":"1802.81","volume":"618514.11","vol_ccy":"61851.411","vol_ccy_quote":"111451639.65163","confirm":1},{"ts":1783857600000,"open":"1802.81","high":"1808.73","low":"1802.01","close":"1806.08","volume":"556452.65","vol_ccy":"55645.265","vol_ccy_quote":"100468427.00271","confirm":1},{"ts":1783861200000,"open":"1806.08","high":"1808.87","low":"1804.44","close":"1805","volume":"416385.58","vol_ccy":"41638.558","vol_ccy_quote":"75221820.28899","confirm":1},{"ts":1783864800000,"open":"1805","high":"1822.63","low":"1803.13","close":"1818.54","volume":"1544511.21","vol_ccy":"154451.121","vol_ccy_quote":"280115852.48585","confirm":1},{"ts":1783868400000,"open":"1818.54","high":"1826","low":"1815.48","close":"1819.9","volume":"1725714.44","vol_ccy":"172571.444","vol_ccy_quote":"314250203.30514","confirm":1},{"ts":1783872000000,"open":"1819.9","high":"1823.33","low":"1816.16","close":"1820.82","volume":"1013287.21","vol_ccy":"101328.721","vol_ccy_quote":"184388799.50374","confirm":1},{"ts":1783875600000,"open":"1820.82","high":"1821.55","low":"1813.57","close":"1817.35","volume":"678765.49","vol_ccy":"67876.549","vol_ccy_quote":"123367014.50251","confirm":1},{"ts":1783879200000,"open":"1817.35","high":"1821.5","low":"1814.04","close":"1820.66","volume":"576257.01","vol_ccy":"57625.701","vol_ccy_quote":"104749908.40724","confirm":1},{"ts":1783882800000,"open":"1820.67","high":"1822.66","low":"1817.86","close":"1820.5","volume":"271525.44","vol_ccy":"27152.544","vol_ccy_quote":"49428085.28951","confirm":1},{"ts":1783886400000,"open":"1820.49","high":"1823.58","low":"1817.68","close":"1820.31","volume":"301899.16","vol_ccy":"30189.916","vol_ccy_quote":"54952747.26177","confirm":1},{"ts":1783890000000,"open":"1820.32","high":"1822.5","low":"1810.43","close":"1811.65","volume":"774813.66","vol_ccy":"77481.366","vol_ccy_quote":"140579136.29467","confirm":1},{"ts":1783893600000,"open":"1811.64","high":"1811.64","low":"1796.33","close":"1804.11","volume":"1780025.81","vol_ccy":"178002.581","vol_ccy_quote":"320776471.95041","confirm":1},{"ts":1783897200000,"open":"1804.1","high":"1808.54","low":"1800.02","close":"1805.86","volume":"688775.13","vol_ccy":"68877.513","vol_ccy_quote":"124280934.57283","confirm":1},{"ts":1783900800000,"open":"1805.87","high":"1846.36","low":"1803.46","close":"1825.59","volume":"6183596.65","vol_ccy":"618359.665","vol_ccy_quote":"1129752514.63628","confirm":1},{"ts":1783904400000,"open":"1825.6","high":"1829.49","low":"1804.18","close":"1805.9","volume":"2525766.57","vol_ccy":"252576.657","vol_ccy_quote":"458636284.95894","confirm":1},{"ts":1783908000000,"open":"1805.9","high":"1814.32","low":"1798.19","close":"1805.87","volume":"2220123.87","vol_ccy":"222012.387","vol_ccy_quote":"400885942.48895","confirm":1},{"ts":1783911600000,"open":"1805.86","high":"1805.86","low":"1773.44","close":"1779.96","volume":"5203612.79","vol_ccy":"520361.279","vol_ccy_quote":"929839573.95382","confirm":1},{"ts":1783915200000,"open":"1779.95","high":"1784.77","low":"1775.34","close":"1778.16","volume":"1226235.7","vol_ccy":"122623.57","vol_ccy_quote":"218275235.64562","confirm":1},{"ts":1783918800000,"open":"1778.16","high":"1786","low":"1773.03","close":"1780.96","volume":"1729952.11","vol_ccy":"172995.211","vol_ccy_quote":"308011130.50507","confirm":1},{"ts":1783922400000,"open":"1780.96","high":"1782.8","low":"1775","close":"1777.18","volume":"948578.24","vol_ccy":"94857.824","vol_ccy_quote":"168623092.55686","confirm":1},{"ts":1783926000000,"open":"1777.18","high":"1790.65","low":"1775.61","close":"1786.56","volume":"1332537.1","vol_ccy":"133253.71","vol_ccy_quote":"237842059.80946","confirm":1},{"ts":1783929600000,"open":"1786.57","high":"1792.86","low":"1782.74","close":"1789.33","volume":"1032205.36","vol_ccy":"103220.536","vol_ccy_quote":"184519744.15762","confirm":1},{"ts":1783933200000,"open":"1789.33","high":"1789.5","low":"1784","close":"1784.86","volume":"509192.32","vol_ccy":"50919.232","vol_ccy_quote":"90955759.75196","confirm":1},{"ts":1783936800000,"open":"1784.86","high":"1786","low":"1775.84","close":"1778.85","volume":"1085028.87","vol_ccy":"108502.887","vol_ccy_quote":"193205786.30252","confirm":1},{"ts":1783940400000,"open":"1778.85","high":"1784.24","low":"1778.85","close":"1779.99","volume":"627538.32","vol_ccy":"62753.832","vol_ccy_quote":"111808617.91655","confirm":1},{"ts":1783944000000,"open":"1779.99","high":"1782.58","low":"1765","close":"1771.41","volume":"2452743.46","vol_ccy":"245274.346","vol_ccy_quote":"434825301.31553","confirm":1},{"ts":1783947600000,"open":"1771.41","high":"1775.8","low":"1762.26","close":"1770.51","volume":"2422407.04","vol_ccy":"242240.704","vol_ccy_quote":"428356560.56068","confirm":1},{"ts":1783951200000,"open":"1770.51","high":"1781.16","low":"1760.87","close":"1780.73","volume":"2837336.57","vol_ccy":"283733.657","vol_ccy_quote":"502645179.58608","confirm":1},{"ts":1783954800000,"open":"1780.73","high":"1785.82","low":"1774.15","close":"1775.87","volume":"1524574.04","vol_ccy":"152457.404","vol_ccy_quote":"271360726.61159","confirm":1},{"ts":1783958400000,"open":"1775.87","high":"1779.99","low":"1766.22","close":"1770.93","volume":"1429823.41","vol_ccy":"142982.341","vol_ccy_quote":"253420307.33162","confirm":1},{"ts":1783962000000,"open":"1770.94","high":"1775.88","low":"1752.11","close":"1752.61","volume":"2439000.11","vol_ccy":"243900.011","vol_ccy_quote":"430036381.50504","confirm":1},{"ts":1783965600000,"open":"1752.62","high":"1766.33","low":"1747","close":"1764","volume":"2141099.77","vol_ccy":"214109.977","vol_ccy_quote":"376120925.56976","confirm":1},{"ts":1783969200000,"open":"1764","high":"1774.59","low":"1763.4","close":"1774.13","volume":"1263175.41","vol_ccy":"126317.541","vol_ccy_quote":"223385474.62985","confirm":1},{"ts":1783972800000,"open":"1774.14","high":"1776.79","low":"1760.7","close":"1766.53","volume":"882767.26","vol_ccy":"88276.726","vol_ccy_quote":"156116830.7631","confirm":1},{"ts":1783976400000,"open":"1766.53","high":"1766.53","low":"1751.4","close":"1760.82","volume":"877500.97","vol_ccy":"87750.097","vol_ccy_quote":"154261810.29171","confirm":1},{"ts":1783980000000,"open":"1760.82","high":"1767.77","low":"1755.35","close":"1757.35","volume":"725935.45","vol_ccy":"72593.545","vol_ccy_quote":"127976847.99159","confirm":1},{"ts":1783983600000,"open":"1757.35","high":"1777.81","low":"1755.4","close":"1775.82","volume":"1071342.58","vol_ccy":"107134.258","vol_ccy_quote":"189465799.43538","confirm":1},{"ts":1783987200000,"open":"1775.83","high":"1788.72","low":"1772.39","close":"1785.22","volume":"1578408.15","vol_ccy":"157840.815","vol_ccy_quote":"281039490.37355","confirm":1},{"ts":1783990800000,"open":"1785.23","high":"1793.8","low":"1782.21","close":"1783.95","volume":"1463078.11","vol_ccy":"146307.811","vol_ccy_quote":"261478377.6573","confirm":1},{"ts":1783994400000,"open":"1783.95","high":"1788.31","low":"1773.99","close":"1781.67","volume":"1349669.97","vol_ccy":"134966.997","vol_ccy_quote":"240328477.74936","confirm":1},{"ts":1783998000000,"open":"1781.67","high":"1783.2","low":"1773.54","close":"1782.78","volume":"866229.25","vol_ccy":"86622.925","vol_ccy_quote":"154063042.05386","confirm":1},{"ts":1784001600000,"open":"1782.78","high":"1788.9","low":"1781.14","close":"1784.82","volume":"1018015.71","vol_ccy":"101801.571","vol_ccy_quote":"181762765.21721","confirm":1},{"ts":1784005200000,"open":"1784.81","high":"1792.94","low":"1783.35","close":"1786.12","volume":"963761.11","vol_ccy":"96376.111","vol_ccy_quote":"172372877.81047","confirm":1},{"ts":1784008800000,"open":"1786.12","high":"1786.68","low":"1780.66","close":"1782.42","volume":"606094.32","vol_ccy":"60609.432","vol_ccy_quote":"108124653.95639","confirm":1},{"ts":1784012400000,"open":"1782.43","high":"1785.76","low":"1778.21","close":"1780.12","volume":"739377.31","vol_ccy":"73937.731","vol_ccy_quote":"131713659.59123","confirm":1},{"ts":1784016000000,"open":"1780.12","high":"1788.76","low":"1777.52","close":"1785.04","volume":"769424.58","vol_ccy":"76942.458","vol_ccy_quote":"137293203.15042","confirm":1},{"ts":1784019600000,"open":"1785.04","high":"1788.68","low":"1781.82","close":"1785.15","volume":"709588.55","vol_ccy":"70958.855","vol_ccy_quote":"126711199.8407","confirm":1},{"ts":1784023200000,"open":"1785.15","high":"1804.4","low":"1785.11","close":"1799.4","volume":"2669538.19","vol_ccy":"266953.819","vol_ccy_quote":"479058484.55502","confirm":1},{"ts":1784026800000,"open":"1799.4","high":"1802.54","low":"1795","close":"1797.09","volume":"1084906.79","vol_ccy":"108490.679","vol_ccy_quote":"195037484.50562","confirm":1},{"ts":1784030400000,"open":"1797.1","high":"1867.45","low":"1793.35","close":"1860.39","volume":"11094684.2","vol_ccy":"1109468.42","vol_ccy_quote":"2031450374.17947","confirm":1},{"ts":1784034000000,"open":"1860.39","high":"1883.38","low":"1854.04","close":"1870.79","volume":"6848817.82","vol_ccy":"684881.782","vol_ccy_quote":"1280284297.10061","confirm":1},{"ts":1784037600000,"open":"1870.78","high":"1884.97","low":"1858.94","close":"1880.23","volume":"3194511.72","vol_ccy":"319451.172","vol_ccy_quote":"597050694.12116","confirm":1},{"ts":1784041200000,"open":"1880.23","high":"1888.48","low":"1871.76","close":"1874.52","volume":"2964521.02","vol_ccy":"296452.102","vol_ccy_quote":"557265039.75893","confirm":1},{"ts":1784044800000,"open":"1874.51","high":"1876.5","low":"1867.76","close":"1873.26","volume":"1293969.67","vol_ccy":"129396.967","vol_ccy_quote":"242325693.46208","confirm":1},{"ts":1784048400000,"open":"1873.26","high":"1873.27","low":"1860.09","close":"1870.96","volume":"1467464.53","vol_ccy":"146746.453","vol_ccy_quote":"273954759.33649","confirm":1},{"ts":1784052000000,"open":"1870.96","high":"1876","low":"1867.5","close":"1873.89","volume":"609567.39","vol_ccy":"60956.739","vol_ccy_quote":"114096965.28382","confirm":1},{"ts":1784055600000,"open":"1873.89","high":"1880.88","low":"1873.46","close":"1875.94","volume":"748962.1","vol_ccy":"74896.21","vol_ccy_quote":"140586013.7611","confirm":1},{"ts":1784059200000,"open":"1875.94","high":"1877.87","low":"1872.86","close":"1874.46","volume":"429179.77","vol_ccy":"42917.977","vol_ccy_quote":"80473617.29501","confirm":1},{"ts":1784062800000,"open":"1874.46","high":"1878.84","low":"1873.54","close":"1875.41","volume":"382232.02","vol_ccy":"38223.202","vol_ccy_quote":"71727100.7963","confirm":1},{"ts":1784066400000,"open":"1875.42","high":"1897.99","low":"1870.83","close":"1881.16","volume":"2274072.39","vol_ccy":"227407.239","vol_ccy_quote":"428944751.77987","confirm":1},{"ts":1784070000000,"open":"1881.15","high":"1892.98","low":"1877.58","close":"1891.12","volume":"937963.02","vol_ccy":"93796.302","vol_ccy_quote":"176864178.70594","confirm":1},{"ts":1784073600000,"open":"1891.12","high":"1892.58","low":"1877.11","close":"1880.8","volume":"1112193.09","vol_ccy":"111219.309","vol_ccy_quote":"209429553.44272","confirm":1},{"ts":1784077200000,"open":"1880.8","high":"1881.3","low":"1866.67","close":"1869.64","volume":"1279491.74","vol_ccy":"127949.174","vol_ccy_quote":"239575263.74995","confirm":1},{"ts":1784080800000,"open":"1869.64","high":"1872.41","low":"1863.63","close":"1863.92","volume":"855338.88","vol_ccy":"85533.888","vol_ccy_quote":"159703037.04801","confirm":1},{"ts":1784084400000,"open":"1863.93","high":"1878.78","low":"1863.7","close":"1875.48","volume":"1110573.17","vol_ccy":"111057.317","vol_ccy_quote":"207921782.93332","confirm":1},{"ts":1784088000000,"open":"1875.47","high":"1879.7","low":"1872.5","close":"1875.69","volume":"667016.24","vol_ccy":"66701.624","vol_ccy_quote":"125158926.06007","confirm":1},{"ts":1784091600000,"open":"1875.7","high":"1882.97","low":"1870.9","close":"1881.93","volume":"837221.25","vol_ccy":"83722.125","vol_ccy_quote":"157036714.53062","confirm":1},{"ts":1784095200000,"open":"1881.94","high":"1891.45","low":"1873.82","close":"1874.76","volume":"2264723.87","vol_ccy":"226472.387","vol_ccy_quote":"426690469.9936","confirm":1},{"ts":1784098800000,"open":"1874.76","high":"1876.48","low":"1863.14","close":"1869.25","volume":"1941880.01","vol_ccy":"194188.001","vol_ccy_quote":"362965764.57165","confirm":1},{"ts":1784102400000,"open":"1869.25","high":"1879","low":"1869.2","close":"1878.2","volume":"938431.12","vol_ccy":"93843.112","vol_ccy_quote":"175925574.09498","confirm":1},{"ts":1784106000000,"open":"1878.21","high":"1885.69","low":"1877.7","close":"1878.78","volume":"1288174.45","vol_ccy":"128817.445","vol_ccy_quote":"242332155.79406","confirm":1},{"ts":1784109600000,"open":"1878.78","high":"1885.34","low":"1873.58","close":"1877.02","volume":"1074178.25","vol_ccy":"107417.825","vol_ccy_quote":"201786828.27418","confirm":1},{"ts":1784113200000,"open":"1877.02","high":"1885","low":"1876.34","close":"1883.61","volume":"931480.04","vol_ccy":"93148.004","vol_ccy_quote":"175199936.826","confirm":1},{"ts":1784116800000,"open":"1883.61","high":"1928.87","low":"1878.14","close":"1926.41","volume":"7020915.77","vol_ccy":"702091.577","vol_ccy_quote":"1337391378.65495","confirm":1},{"ts":1784120400000,"open":"1926.4","high":"1946","low":"1916.46","close":"1925.21","volume":"7438490.59","vol_ccy":"743849.059","vol_ccy_quote":"1437780792.01307","confirm":1},{"ts":1784124000000,"open":"1925.21","high":"1934.79","low":"1918.49","close":"1932.28","volume":"2811065.63","vol_ccy":"281106.563","vol_ccy_quote":"542012470.28226","confirm":1},{"ts":1784127600000,"open":"1932.27","high":"1938.53","low":"1924.67","close":"1930.79","volume":"1596329.71","vol_ccy":"159632.971","vol_ccy_quote":"308312670.84342","confirm":1},{"ts":1784131200000,"open":"1930.78","high":"1932","low":"1903.31","close":"1918.89","volume":"3567050.51","vol_ccy":"356705.051","vol_ccy_quote":"683240946.29657","confirm":1},{"ts":1784134800000,"open":"1918.89","high":"1931.71","low":"1918.53","close":"1927.13","volume":"1681119.7","vol_ccy":"168111.97","vol_ccy_quote":"323394504.08706","confirm":1},{"ts":1784138400000,"open":"1927.13","high":"1936","low":"1921.43","close":"1923.69","volume":"1422763.33","vol_ccy":"142276.333","vol_ccy_quote":"274544282.18874","confirm":1},{"ts":1784142000000,"open":"1923.7","high":"1928.38","low":"1918.15","close":"1923.12","volume":"784772.11","vol_ccy":"78477.211","vol_ccy_quote":"150968623.3265","confirm":1},{"ts":1784145600000,"open":"1923.11","high":"1929.9","low":"1918.6","close":"1922.52","volume":"638948.48","vol_ccy":"63894.848","vol_ccy_quote":"122949797.51633","confirm":1},{"ts":1784149200000,"open":"1922.52","high":"1924.89","low":"1918.82","close":"1921.31","volume":"399620.58","vol_ccy":"39962.058","vol_ccy_quote":"76783771.39461","confirm":1},{"ts":1784152800000,"open":"1921.31","high":"1928.32","low":"1917.36","close":"1922.33","volume":"711928.95","vol_ccy":"71192.895","vol_ccy_quote":"136893579.22524","confirm":1},{"ts":1784156400000,"open":"1922.32","high":"1926.28","low":"1913.76","close":"1917.04","volume":"631178.62","vol_ccy":"63117.862","vol_ccy_quote":"121122345.83852","confirm":1},{"ts":1784160000000,"open":"1917.04","high":"1924.44","low":"1910.78","close":"1914.15","volume":"1131815.19","vol_ccy":"113181.519","vol_ccy_quote":"216904012.06008","confirm":1},{"ts":1784163600000,"open":"1914.16","high":"1925.29","low":"1907.3","close":"1921.85","volume":"1266856.12","vol_ccy":"126685.612","vol_ccy_quote":"242809565.6432","confirm":1},{"ts":1784167200000,"open":"1921.85","high":"1925.69","low":"1918.04","close":"1924.38","volume":"537079.59","vol_ccy":"53707.959","vol_ccy_quote":"103211194.23507","confirm":1},{"ts":1784170800000,"open":"1924.38","high":"1928.55","low":"1916.1","close":"1917.86","volume":"860718.32","vol_ccy":"86071.832","vol_ccy_quote":"165487186.82034","confirm":1},{"ts":1784174400000,"open":"1917.86","high":"1920.12","low":"1913.37","close":"1917.65","volume":"614011.62","vol_ccy":"61401.162","vol_ccy_quote":"117714990.75283","confirm":1},{"ts":1784178000000,"open":"1917.66","high":"1926.87","low":"1916.5","close":"1924.53","volume":"845204.19","vol_ccy":"84520.419","vol_ccy_quote":"162539860.70778","confirm":1},{"ts":1784181600000,"open":"1924.52","high":"1929.38","low":"1914.64","close":"1921.8","volume":"966464","vol_ccy":"96646.4","vol_ccy_quote":"185676580.0377","confirm":1},{"ts":1784185200000,"open":"1921.79","high":"1921.8","low":"1904.1","close":"1909.92","volume":"2057263.37","vol_ccy":"205726.337","vol_ccy_quote":"392981483.08054","confirm":1},{"ts":1784188800000,"open":"1909.91","high":"1912.5","low":"1873.64","close":"1885.49","volume":"7214217.09","vol_ccy":"721421.709","vol_ccy_quote":"1363707014.58198","confirm":1},{"ts":1784192400000,"open":"1885.49","high":"1888.76","low":"1879.56","close":"1883.95","volume":"1144579.61","vol_ccy":"114457.961","vol_ccy_quote":"215685324.36298","confirm":1},{"ts":1784196000000,"open":"1883.94","high":"1890.89","low":"1883","close":"1887.62","volume":"929674.38","vol_ccy":"92967.438","vol_ccy_quote":"175437406.8078","confirm":1},{"ts":1784199600000,"open":"1887.6","high":"1887.63","low":"1878.32","close":"1884.24","volume":"1022460.24","vol_ccy":"102246.024","vol_ccy_quote":"192575657.82438","confirm":1},{"ts":1784203200000,"open":"1884.24","high":"1884.24","low":"1866.46","close":"1871.72","volume":"2671523.9","vol_ccy":"267152.39","vol_ccy_quote":"500682156.43816","confirm":1},{"ts":1784206800000,"open":"1871.71","high":"1889.73","low":"1870.3","close":"1881.62","volume":"2667769.8","vol_ccy":"266776.98","vol_ccy_quote":"501540036.53861","confirm":1},{"ts":1784210400000,"open":"1881.61","high":"1892.5","low":"1873.66","close":"1882.6","volume":"2371071.96","vol_ccy":"237107.196","vol_ccy_quote":"446955770.65719","confirm":1},{"ts":1784214000000,"open":"1882.59","high":"1893.79","low":"1870.01","close":"1881.16","volume":"2710051.49","vol_ccy":"271005.149","vol_ccy_quote":"510081544.89027","confirm":1},{"ts":1784217600000,"open":"1881.15","high":"1882.51","low":"1873.41","close":"1878.19","volume":"1257766.92","vol_ccy":"125776.692","vol_ccy_quote":"236164030.47904","confirm":1},{"ts":1784221200000,"open":"1878.18","high":"1878.64","low":"1860.33","close":"1868.32","volume":"2335853.73","vol_ccy":"233585.373","vol_ccy_quote":"436592680.07372","confirm":1},{"ts":1784224800000,"open":"1868.32","high":"1879.34","low":"1867.14","close":"1875.13","volume":"924790.56","vol_ccy":"92479.056","vol_ccy_quote":"173321946.67078","confirm":1},{"ts":1784228400000,"open":"1875.14","high":"1877.08","low":"1870.28","close":"1874.82","volume":"519604.21","vol_ccy":"51960.421","vol_ccy_quote":"97351409.4271","confirm":1},{"ts":1784232000000,"open":"1874.83","high":"1875","low":"1870.85","close":"1871.06","volume":"276424.8","vol_ccy":"27642.48","vol_ccy_quote":"51769187.2597","confirm":1},{"ts":1784235600000,"open":"1871.05","high":"1881","low":"1871.03","close":"1877.79","volume":"479748.4","vol_ccy":"47974.84","vol_ccy_quote":"90049646.62905","confirm":1},{"ts":1784239200000,"open":"1877.8","high":"1880.8","low":"1867.01","close":"1868.19","volume":"649272.39","vol_ccy":"64927.239","vol_ccy_quote":"121628509.28205","confirm":1},{"ts":1784242800000,"open":"1868.19","high":"1869.99","low":"1856.25","close":"1863.86","volume":"1706113.71","vol_ccy":"170611.371","vol_ccy_quote":"317601053.60488","confirm":1},{"ts":1784246400000,"open":"1863.85","high":"1866.17","low":"1845.6","close":"1865","volume":"2188636.92","vol_ccy":"218863.692","vol_ccy_quote":"406418332.81795","confirm":1},{"ts":1784250000000,"open":"1865","high":"1870.31","low":"1846.77","close":"1850.42","volume":"2131535.11","vol_ccy":"213153.511","vol_ccy_quote":"396318940.59604","confirm":1},{"ts":1784253600000,"open":"1850.41","high":"1855.11","low":"1842.21","close":"1847.47","volume":"1884220.11","vol_ccy":"188422.011","vol_ccy_quote":"348239997.7909","confirm":1},{"ts":1784257200000,"open":"1847.47","high":"1858.87","low":"1846.54","close":"1851.89","volume":"1179281.1","vol_ccy":"117928.11","vol_ccy_quote":"218622299.39438","confirm":1},{"ts":1784260800000,"open":"1851.88","high":"1852.67","low":"1843.13","close":"1849.21","volume":"1357815.56","vol_ccy":"135781.556","vol_ccy_quote":"250858721.17847","confirm":1},{"ts":1784264400000,"open":"1849.2","high":"1849.2","low":"1820.34","close":"1823.3","volume":"4077224.43","vol_ccy":"407722.443","vol_ccy_quote":"747350929.16356","confirm":1},{"ts":1784268000000,"open":"1823.3","high":"1835.84","low":"1819.4","close":"1831.5","volume":"2441112.92","vol_ccy":"244111.292","vol_ccy_quote":"446449692.06971","confirm":1},{"ts":1784271600000,"open":"1831.5","high":"1833.13","low":"1825.03","close":"1827.36","volume":"1106003.21","vol_ccy":"110600.321","vol_ccy_quote":"202282721.26504","confirm":1},{"ts":1784275200000,"open":"1827.36","high":"1831.83","low":"1820.16","close":"1829.26","volume":"1462620.53","vol_ccy":"146262.053","vol_ccy_quote":"267076431.0139","confirm":1},{"ts":1784278800000,"open":"1829.26","high":"1835.53","low":"1828.25","close":"1834.28","volume":"856437.42","vol_ccy":"85643.742","vol_ccy_quote":"156916356.0227","confirm":1},{"ts":1784282400000,"open":"1834.27","high":"1839.52","low":"1833.21","close":"1835.98","volume":"1139641.75","vol_ccy":"113964.175","vol_ccy_quote":"209348946.52441","confirm":1},{"ts":1784286000000,"open":"1835.98","high":"1842.29","low":"1832.1","close":"1838.31","volume":"963741.72","vol_ccy":"96374.172","vol_ccy_quote":"177100712.10675","confirm":1},{"ts":1784289600000,"open":"1838.3","high":"1839.38","low":"1826.5","close":"1827.77","volume":"1199916.97","vol_ccy":"119991.697","vol_ccy_quote":"219819977.61222","confirm":1},{"ts":1784293200000,"open":"1827.76","high":"1828.43","low":"1802.34","close":"1824.84","volume":"5380940.85","vol_ccy":"538094.085","vol_ccy_quote":"976093699.1297","confirm":1},{"ts":1784296800000,"open":"1824.84","high":"1833.41","low":"1816.09","close":"1821.32","volume":"2803167.03","vol_ccy":"280316.703","vol_ccy_quote":"511605342.86881","confirm":1},{"ts":1784300400000,"open":"1821.32","high":"1830.99","low":"1809.44","close":"1829.95","volume":"2352847.98","vol_ccy":"235284.798","vol_ccy_quote":"428062700.56167","confirm":1},{"ts":1784304000000,"open":"1829.95","high":"1839.98","low":"1825.5","close":"1835.01","volume":"2010958.88","vol_ccy":"201095.888","vol_ccy_quote":"368669018.30714","confirm":1},{"ts":1784307600000,"open":"1835.01","high":"1855.65","low":"1835.01","close":"1842.79","volume":"2544575.59","vol_ccy":"254457.559","vol_ccy_quote":"469745582.79824","confirm":1},{"ts":1784311200000,"open":"1842.79","high":"1848.73","low":"1833.82","close":"1845.94","volume":"1269778.68","vol_ccy":"126977.868","vol_ccy_quote":"233761782.59014","confirm":1},{"ts":1784314800000,"open":"1845.94","high":"1846","low":"1834.35","close":"1842.69","volume":"869443.91","vol_ccy":"86944.391","vol_ccy_quote":"160030533.84009","confirm":1},{"ts":1784318400000,"open":"1842.66","high":"1845.32","low":"1836.19","close":"1841.88","volume":"542059.5","vol_ccy":"54205.95","vol_ccy_quote":"99740338.55904","confirm":1},{"ts":1784322000000,"open":"1841.86","high":"1845.82","low":"1839.22","close":"1840.6","volume":"387662.23","vol_ccy":"38766.223","vol_ccy_quote":"71417205.93103","confirm":1},{"ts":1784325600000,"open":"1840.59","high":"1843.01","low":"1836.7","close":"1839","volume":"271351.7","vol_ccy":"27135.17","vol_ccy_quote":"49900420.15416","confirm":1},{"ts":1784329200000,"open":"1839","high":"1843.77","low":"1834.23","close":"1840.99","volume":"428179.44","vol_ccy":"42817.944","vol_ccy_quote":"78762051.10399","confirm":1},{"ts":1784332800000,"open":"1840.99","high":"1844.36","low":"1839","close":"1839.88","volume":"299455.67","vol_ccy":"29945.567","vol_ccy_quote":"55134042.96249","confirm":1},{"ts":1784336400000,"open":"1839.87","high":"1842.65","low":"1838.39","close":"1841.75","volume":"267456.38","vol_ccy":"26745.638","vol_ccy_quote":"49218515.4125","confirm":1},{"ts":1784340000000,"open":"1841.75","high":"1846.01","low":"1840.28","close":"1840.91","volume":"411225.34","vol_ccy":"41122.534","vol_ccy_quote":"75784954.35905","confirm":1},{"ts":1784343600000,"open":"1840.9","high":"1845.54","low":"1840.5","close":"1845.08","volume":"299469.48","vol_ccy":"29946.948","vol_ccy_quote":"55183063.10652","confirm":1},{"ts":1784347200000,"open":"1845.07","high":"1845.2","low":"1841.39","close":"1843.86","volume":"254923.72","vol_ccy":"25492.372","vol_ccy_quote":"46987385.43586","confirm":1},{"ts":1784350800000,"open":"1843.87","high":"1848.69","low":"1842","close":"1844.94","volume":"457678.01","vol_ccy":"45767.801","vol_ccy_quote":"84458537.74628","confirm":1},{"ts":1784354400000,"open":"1844.95","high":"1847","low":"1842","close":"1843.92","volume":"335580.8","vol_ccy":"33558.08","vol_ccy_quote":"61879759.98498","confirm":1},{"ts":1784358000000,"open":"1843.93","high":"1845.09","low":"1842","close":"1843.31","volume":"234679.04","vol_ccy":"23467.904","vol_ccy_quote":"43263999.89025","confirm":1},{"ts":1784361600000,"open":"1843.3","high":"1848.35","low":"1841.27","close":"1846.55","volume":"450065.35","vol_ccy":"45006.535","vol_ccy_quote":"83056208.69807","confirm":1},{"ts":1784365200000,"open":"1846.56","high":"1847.1","low":"1842","close":"1844.11","volume":"350194.89","vol_ccy":"35019.489","vol_ccy_quote":"64574863.26685","confirm":1},{"ts":1784368800000,"open":"1844.12","high":"1845.77","low":"1842.88","close":"1844.5","volume":"173943.17","vol_ccy":"17394.317","vol_ccy_quote":"32078878.27627","confirm":1},{"ts":1784372400000,"open":"1844.51","high":"1845.83","low":"1843.37","close":"1844.51","volume":"134604.58","vol_ccy":"13460.458","vol_ccy_quote":"24825707.3104","confirm":1},{"ts":1784376000000,"open":"1844.51","high":"1849.79","low":"1839.15","close":"1843.83","volume":"976314.23","vol_ccy":"97631.423","vol_ccy_quote":"180017996.59776","confirm":1},{"ts":1784379600000,"open":"1843.83","high":"1843.83","low":"1836.41","close":"1840.72","volume":"729498.58","vol_ccy":"72949.858","vol_ccy_quote":"134191116.97483","confirm":1},{"ts":1784383200000,"open":"1840.72","high":"1845.36","low":"1839.78","close":"1845","volume":"560401.61","vol_ccy":"56040.161","vol_ccy_quote":"103322244.97338","confirm":1},{"ts":1784386800000,"open":"1845","high":"1845.33","low":"1841.1","close":"1843.07","volume":"264690.95","vol_ccy":"26469.095","vol_ccy_quote":"48797355.39446","confirm":1},{"ts":1784390400000,"open":"1843.07","high":"1846.48","low":"1840.38","close":"1845.26","volume":"360373.21","vol_ccy":"36037.321","vol_ccy_quote":"66433237.09878","confirm":1},{"ts":1784394000000,"open":"1845.26","high":"1852.66","low":"1842.57","close":"1851.75","volume":"984490.11","vol_ccy":"98449.011","vol_ccy_quote":"182022614.42061","confirm":1},{"ts":1784397600000,"open":"1851.74","high":"1868.85","low":"1848.69","close":"1856.52","volume":"1926097.33","vol_ccy":"192609.733","vol_ccy_quote":"357956685.73156","confirm":1},{"ts":1784401200000,"open":"1856.53","high":"1860.59","low":"1854.28","close":"1857.43","volume":"468704.83","vol_ccy":"46870.483","vol_ccy_quote":"87064649.81046","confirm":1},{"ts":1784404800000,"open":"1857.42","high":"1862.61","low":"1854.56","close":"1856.1","volume":"412922.56","vol_ccy":"41292.256","vol_ccy_quote":"76734968.84757","confirm":1},{"ts":1784408400000,"open":"1856.11","high":"1862.48","low":"1854.98","close":"1860.01","volume":"478199.09","vol_ccy":"47819.909","vol_ccy_quote":"88902010.01228","confirm":1},{"ts":1784412000000,"open":"1860.01","high":"1864.82","low":"1858.58","close":"1862.57","volume":"492847.32","vol_ccy":"49284.732","vol_ccy_quote":"91776962.42207","confirm":1},{"ts":1784415600000,"open":"1862.56","high":"1863.48","low":"1859.08","close":"1861.76","volume":"276891.34","vol_ccy":"27689.134","vol_ccy_quote":"51530432.63061","confirm":1},{"ts":1784419200000,"open":"1861.76","high":"1863.05","low":"1858.23","close":"1860.44","volume":"343012.4","vol_ccy":"34301.24","vol_ccy_quote":"63810191.99561","confirm":1},{"ts":1784422800000,"open":"1860.45","high":"1860.69","low":"1857.37","close":"1858.21","volume":"348815.5","vol_ccy":"34881.55","vol_ccy_quote":"64840230.82318","confirm":1},{"ts":1784426400000,"open":"1858.22","high":"1876.88","low":"1857.23","close":"1870.64","volume":"1912356.99","vol_ccy":"191235.699","vol_ccy_quote":"357653168.73631","confirm":1},{"ts":1784430000000,"open":"1870.64","high":"1872.18","low":"1862.88","close":"1866.42","volume":"781705.19","vol_ccy":"78170.519","vol_ccy_quote":"145857161.54208","confirm":1},{"ts":1784433600000,"open":"1866.42","high":"1869.83","low":"1863.37","close":"1866.38","volume":"529576.04","vol_ccy":"52957.604","vol_ccy_quote":"98846791.57131","confirm":1},{"ts":1784437200000,"open":"1866.4","high":"1869.42","low":"1864.66","close":"1867.58","volume":"387325.06","vol_ccy":"38732.506","vol_ccy_quote":"72337619.80269","confirm":1},{"ts":1784440800000,"open":"1867.58","high":"1870.93","low":"1867.25","close":"1868.25","volume":"344798.51","vol_ccy":"34479.851","vol_ccy_quote":"64435272.74283","confirm":1},{"ts":1784444400000,"open":"1868.26","high":"1871.2","low":"1866","close":"1869.18","volume":"383751.35","vol_ccy":"38375.135","vol_ccy_quote":"71706901.86181","confirm":1},{"ts":1784448000000,"open":"1869.18","high":"1874.88","low":"1866.68","close":"1872.7","volume":"549346.2","vol_ccy":"54934.62","vol_ccy_quote":"102752593.34041","confirm":1},{"ts":1784451600000,"open":"1872.69","high":"1873.02","low":"1864.17","close":"1865.51","volume":"753215.12","vol_ccy":"75321.512","vol_ccy_quote":"140675197.88739","confirm":1},{"ts":1784455200000,"open":"1865.5","high":"1879.81","low":"1863.01","close":"1871.45","volume":"1207360.31","vol_ccy":"120736.031","vol_ccy_quote":"226049520.8766","confirm":1},{"ts":1784458800000,"open":"1871.45","high":"1878.18","low":"1868.93","close":"1870.51","volume":"933709.57","vol_ccy":"93370.957","vol_ccy_quote":"174951973.41986","confirm":1},{"ts":1784462400000,"open":"1870.5","high":"1874","low":"1863.54","close":"1869.74","volume":"1347825.67","vol_ccy":"134782.567","vol_ccy_quote":"251808992.66779","confirm":1},{"ts":1784466000000,"open":"1869.73","high":"1873.21","low":"1865","close":"1871.06","volume":"592924.3","vol_ccy":"59292.43","vol_ccy_quote":"110795503.79763","confirm":1},{"ts":1784469600000,"open":"1871.07","high":"1878.96","low":"1867.56","close":"1873.82","volume":"834792.9","vol_ccy":"83479.29","vol_ccy_quote":"156405032.97473","confirm":1},{"ts":1784473200000,"open":"1873.82","high":"1875.23","low":"1868","close":"1870.2","volume":"503259","vol_ccy":"50325.9","vol_ccy_quote":"94178866.70691","confirm":1},{"ts":1784476800000,"open":"1870.19","high":"1873.26","low":"1865","close":"1865.88","volume":"691875.15","vol_ccy":"69187.515","vol_ccy_quote":"129242260.27221","confirm":1},{"ts":1784480400000,"open":"1865.87","high":"1873.62","low":"1856","close":"1866.23","volume":"1668714.44","vol_ccy":"166871.444","vol_ccy_quote":"311186175.5927","confirm":1},{"ts":1784484000000,"open":"1866.23","high":"1866.95","low":"1850.08","close":"1860.17","volume":"1625889.73","vol_ccy":"162588.973","vol_ccy_quote":"302186905.49039","confirm":1},{"ts":1784487600000,"open":"1860.17","high":"1862.26","low":"1853.71","close":"1861.62","volume":"370216.94","vol_ccy":"37021.694","vol_ccy_quote":"68800991.87718","confirm":1},{"ts":1784491200000,"open":"1861.62","high":"1866.47","low":"1861.26","close":"1866.46","volume":"398627.91","vol_ccy":"39862.791","vol_ccy_quote":"74301119.095","confirm":1},{"ts":1784494800000,"open":"1866.46","high":"1867.86","low":"1856.51","close":"1861.02","volume":"466386.15","vol_ccy":"46638.615","vol_ccy_quote":"86830736.27402","confirm":1},{"ts":1784498400000,"open":"1861.02","high":"1876.36","low":"1856.01","close":"1869.61","volume":"1596505.77","vol_ccy":"159650.577","vol_ccy_quote":"298336567.6724","confirm":1},{"ts":1784502000000,"open":"1869.61","high":"1874.63","low":"1863.88","close":"1871.31","volume":"698962.85","vol_ccy":"69896.285","vol_ccy_quote":"130616670.83496","confirm":1},{"ts":1784505600000,"open":"1871.31","high":"1891.45","low":"1861.25","close":"1871.31","volume":"3372952.32","vol_ccy":"337295.232","vol_ccy_quote":"633850611.69391","confirm":1},{"ts":1784509200000,"open":"1871.31","high":"1889.5","low":"1864.71","close":"1868.55","volume":"2039770.59","vol_ccy":"203977.059","vol_ccy_quote":"382764204.54613","confirm":1},{"ts":1784512800000,"open":"1868.56","high":"1882.72","low":"1866.75","close":"1878","volume":"1607820.44","vol_ccy":"160782.044","vol_ccy_quote":"301610832.86649","confirm":1},{"ts":1784516400000,"open":"1878.01","high":"1881.45","low":"1870","close":"1878.99","volume":"861106.4","vol_ccy":"86110.64","vol_ccy_quote":"161524542.60777","confirm":1},{"ts":1784520000000,"open":"1878.99","high":"1879.18","low":"1867.21","close":"1868.04","volume":"1071474.27","vol_ccy":"107147.427","vol_ccy_quote":"200622637.21197","confirm":1},{"ts":1784523600000,"open":"1868.05","high":"1869.21","low":"1850.19","close":"1854.55","volume":"2265883.53","vol_ccy":"226588.353","vol_ccy_quote":"421120546.16984","confirm":1},{"ts":1784527200000,"open":"1854.55","high":"1859.37","low":"1841","close":"1848.57","volume":"2316148.77","vol_ccy":"231614.877","vol_ccy_quote":"428228560.31947","confirm":1},{"ts":1784530800000,"open":"1848.56","high":"1864.93","low":"1848","close":"1862.99","volume":"1575375.18","vol_ccy":"157537.518","vol_ccy_quote":"292533967.78532","confirm":1},{"ts":1784534400000,"open":"1862.99","high":"1867.58","low":"1853","close":"1859.74","volume":"1676980.44","vol_ccy":"167698.044","vol_ccy_quote":"311968711.15981","confirm":1},{"ts":1784538000000,"open":"1859.74","high":"1866.69","low":"1856.79","close":"1863.25","volume":"696435.48","vol_ccy":"69643.548","vol_ccy_quote":"129737267.89705","confirm":1},{"ts":1784541600000,"open":"1863.23","high":"1872.46","low":"1861.67","close":"1868","volume":"880946.72","vol_ccy":"88094.672","vol_ccy_quote":"164567031.12087","confirm":1},{"ts":1784545200000,"open":"1867.99","high":"1897","low":"1866.95","close":"1892.35","volume":"3813419.88","vol_ccy":"381341.988","vol_ccy_quote":"718815792.563","confirm":1},{"ts":1784548800000,"open":"1892.34","high":"1893.1","low":"1870.4","close":"1872.43","volume":"2423392.38","vol_ccy":"242339.238","vol_ccy_quote":"455298244.50325","confirm":1},{"ts":1784552400000,"open":"1872.43","high":"1879.95","low":"1856.28","close":"1861.8","volume":"3252623.21","vol_ccy":"325262.321","vol_ccy_quote":"607875847.34506","confirm":1},{"ts":1784556000000,"open":"1861.79","high":"1871.3","low":"1852.24","close":"1867.38","volume":"2273940.53","vol_ccy":"227394.053","vol_ccy_quote":"423529923.33828","confirm":1},{"ts":1784559600000,"open":"1867.39","high":"1905","low":"1866.78","close":"1901.5","volume":"4392462.59","vol_ccy":"439246.259","vol_ccy_quote":"829786362.66447","confirm":1},{"ts":1784563200000,"open":"1901.5","high":"1906.56","low":"1892.7","close":"1898.43","volume":"2604593.97","vol_ccy":"260459.397","vol_ccy_quote":"494563798.20582","confirm":1},{"ts":1784566800000,"open":"1898.43","high":"1909.96","low":"1894.5","close":"1906.62","volume":"1520201.79","vol_ccy":"152020.179","vol_ccy_quote":"289142283.70213","confirm":1},{"ts":1784570400000,"open":"1906.63","high":"1917.55","low":"1896.59","close":"1898.55","volume":"2868451.59","vol_ccy":"286845.159","vol_ccy_quote":"547464055.33895","confirm":1},{"ts":1784574000000,"open":"1898.56","high":"1900.41","low":"1888.2","close":"1897.65","volume":"1469610.93","vol_ccy":"146961.093","vol_ccy_quote":"278450720.33191","confirm":1},{"ts":1784577600000,"open":"1897.65","high":"1906.24","low":"1895.22","close":"1904.06","volume":"589891","vol_ccy":"58989.1","vol_ccy_quote":"112197458.4561","confirm":1},{"ts":1784581200000,"open":"1904.06","high":"1906.93","low":"1900.83","close":"1901.51","volume":"372833.19","vol_ccy":"37283.319","vol_ccy_quote":"71002375.77653","confirm":1},{"ts":1784584800000,"open":"1901.51","high":"1901.75","low":"1893.33","close":"1894.78","volume":"664258.9","vol_ccy":"66425.89","vol_ccy_quote":"125986751.94042","confirm":1},{"ts":1784588400000,"open":"1894.77","high":"1904.67","low":"1894.27","close":"1903.75","volume":"465789.76","vol_ccy":"46578.976","vol_ccy_quote":"88522059.84863","confirm":1},{"ts":1784592000000,"open":"1903.75","high":"1916.99","low":"1899.51","close":"1913.94","volume":"1169336.26","vol_ccy":"116933.626","vol_ccy_quote":"223307239.85477","confirm":1},{"ts":1784595600000,"open":"1913.93","high":"1917.84","low":"1905.83","close":"1906.38","volume":"1238959.59","vol_ccy":"123895.959","vol_ccy_quote":"236841637.63479","confirm":1},{"ts":1784599200000,"open":"1906.39","high":"1924","low":"1903.49","close":"1916.3","volume":"1465537.65","vol_ccy":"146553.765","vol_ccy_quote":"280544016.7958","confirm":1},{"ts":1784602800000,"open":"1916.3","high":"1927.99","low":"1915.85","close":"1925.63","volume":"1588086.95","vol_ccy":"158808.695","vol_ccy_quote":"305512534.53091","confirm":1},{"ts":1784606400000,"open":"1925.63","high":"1930.78","low":"1921.51","close":"1923.5","volume":"1471295.79","vol_ccy":"147129.579","vol_ccy_quote":"283343524.021","confirm":1},{"ts":1784610000000,"open":"1923.49","high":"1935.99","low":"1920.73","close":"1929.55","volume":"1443578.8","vol_ccy":"144357.88","vol_ccy_quote":"278345849.79605","confirm":1},{"ts":1784613600000,"open":"1929.55","high":"1939.08","low":"1926.6","close":"1934.01","volume":"1977996.51","vol_ccy":"197799.651","vol_ccy_quote":"382523820.24315","confirm":1},{"ts":1784617200000,"open":"1934","high":"1939.99","low":"1932.01","close":"1933.04","volume":"1142855.43","vol_ccy":"114285.543","vol_ccy_quote":"221118135.77323","confirm":1},{"ts":1784620800000,"open":"1933.03","high":"1952.66","low":"1930.07","close":"1938.89","volume":"3405009.4","vol_ccy":"340500.94","vol_ccy_quote":"661176084.8381","confirm":1},{"ts":1784624400000,"open":"1938.88","high":"1942.63","low":"1935.44","close":"1940.93","volume":"892733.61","vol_ccy":"89273.361","vol_ccy_quote":"173075979.005","confirm":1},{"ts":1784628000000,"open":"1940.93","high":"1946.21","low":"1930.54","close":"1933.03","volume":"1499299.31","vol_ccy":"149929.931","vol_ccy_quote":"290652576.32649","confirm":1},{"ts":1784631600000,"open":"1933.03","high":"1936.7","low":"1924.81","close":"1934.87","volume":"1685434.63","vol_ccy":"168543.463","vol_ccy_quote":"325403425.89989","confirm":1},{"ts":1784635200000,"open":"1934.87","high":"1944.46","low":"1931.89","close":"1941.64","volume":"1403758.84","vol_ccy":"140375.884","vol_ccy_quote":"272236055.44497","confirm":1},{"ts":1784638800000,"open":"1941.63","high":"1942.5","low":"1926.1","close":"1939.39","volume":"2202113.48","vol_ccy":"220211.348","vol_ccy_quote":"425995196.66372","confirm":1},{"ts":1784642400000,"open":"1939.4","high":"1943.32","low":"1926.5","close":"1930.95","volume":"2192238.02","vol_ccy":"219223.802","vol_ccy_quote":"424237322.12174","confirm":1},{"ts":1784646000000,"open":"1930.96","high":"1931.6","low":"1922.39","close":"1930.88","volume":"1782252.57","vol_ccy":"178225.257","vol_ccy_quote":"343458373.01869","confirm":1},{"ts":1784649600000,"open":"1930.88","high":"1934.5","low":"1920.57","close":"1925.5","volume":"1264781.16","vol_ccy":"126478.116","vol_ccy_quote":"243630357.73309","confirm":1},{"ts":1784653200000,"open":"1925.5","high":"1927.41","low":"1911.54","close":"1917.81","volume":"1535012.31","vol_ccy":"153501.231","vol_ccy_quote":"294662290.39839","confirm":1},{"ts":1784656800000,"open":"1917.81","high":"1922.04","low":"1914","close":"1919.06","volume":"1032445.74","vol_ccy":"103244.574","vol_ccy_quote":"198059779.65412","confirm":1},{"ts":1784660400000,"open":"1919.06","high":"1925.29","low":"1916.98","close":"1922.45","volume":"663505.38","vol_ccy":"66350.538","vol_ccy_quote":"127524101.55713","confirm":1},{"ts":1784664000000,"open":"1922.44","high":"1925.25","low":"1920.37","close":"1922","volume":"312135.33","vol_ccy":"31213.533","vol_ccy_quote":"60012186.29805","confirm":1},{"ts":1784667600000,"open":"1922","high":"1925.84","low":"1918.7","close":"1923.06","volume":"399332.15","vol_ccy":"39933.215","vol_ccy_quote":"76769317.78255","confirm":1},{"ts":1784671200000,"open":"1923.07","high":"1923.07","low":"1916.67","close":"1919.73","volume":"370181.56","vol_ccy":"37018.156","vol_ccy_quote":"71084625.57647","confirm":1},{"ts":1784674800000,"open":"1919.74","high":"1931.97","low":"1915.4","close":"1929.21","volume":"934948.18","vol_ccy":"93494.818","vol_ccy_quote":"179896210.57411","confirm":1},{"ts":1784678400000,"open":"1929.2","high":"1943.5","low":"1927.95","close":"1938.13","volume":"1992260.54","vol_ccy":"199226.054","vol_ccy_quote":"385893648.22054","confirm":1},{"ts":1784682000000,"open":"1938.13","high":"1939.6","low":"1926.27","close":"1932.54","volume":"1247911.74","vol_ccy":"124791.174","vol_ccy_quote":"241106220.99069","confirm":1},{"ts":1784685600000,"open":"1932.51","high":"1935.43","low":"1925.51","close":"1929.24","volume":"759647.02","vol_ccy":"75964.702","vol_ccy_quote":"146592875.27864","confirm":1},{"ts":1784689200000,"open":"1929.24","high":"1934.95","low":"1925.29","close":"1927.41","volume":"904681.97","vol_ccy":"90468.197","vol_ccy_quote":"174626898.71525","confirm":1},{"ts":1784692800000,"open":"1927.41","high":"1938.17","low":"1927","close":"1935.43","volume":"770244.17","vol_ccy":"77024.417","vol_ccy_quote":"148993626.88466","confirm":1},{"ts":1784696400000,"open":"1935.44","high":"1935.7","low":"1917.2","close":"1918.71","volume":"1786320.95","vol_ccy":"178632.095","vol_ccy_quote":"343562284.15315","confirm":1},{"ts":1784700000000,"open":"1918.71","high":"1920.33","low":"1911.65","close":"1916.66","volume":"1538510.74","vol_ccy":"153851.074","vol_ccy_quote":"294813396.81523","confirm":1},{"ts":1784703600000,"open":"1916.66","high":"1918.16","low":"1909.27","close":"1913.51","volume":"1233643.75","vol_ccy":"123364.375","vol_ccy_quote":"236017581.1299","confirm":1},{"ts":1784707200000,"open":"1913.5","high":"1924.51","low":"1913.04","close":"1920.2","volume":"1215869.99","vol_ccy":"121586.999","vol_ccy_quote":"233432439.81219","confirm":1},{"ts":1784710800000,"open":"1920.2","high":"1925.81","low":"1918.29","close":"1923.66","volume":"964529.96","vol_ccy":"96452.996","vol_ccy_quote":"185440230.548","confirm":1},{"ts":1784714400000,"open":"1923.67","high":"1933.3","low":"1922.26","close":"1929.79","volume":"1342035.81","vol_ccy":"134203.581","vol_ccy_quote":"258765892.89299","confirm":1},{"ts":1784718000000,"open":"1929.79","high":"1930.7","low":"1921.26","close":"1926.5","volume":"986970.76","vol_ccy":"98697.076","vol_ccy_quote":"190101057.64957","confirm":1},{"ts":1784721600000,"open":"1926.51","high":"1926.62","low":"1912.08","close":"1916.18","volume":"1572579.18","vol_ccy":"157257.918","vol_ccy_quote":"301952100.17767","confirm":1},{"ts":1784725200000,"open":"1916.18","high":"1941.67","low":"1916.01","close":"1938.74","volume":"3276056.01","vol_ccy":"327605.601","vol_ccy_quote":"632893434.48281","confirm":1},{"ts":1784728800000,"open":"1938.73","high":"1956.86","low":"1921.9","close":"1932.15","volume":"5584644.71","vol_ccy":"558464.471","vol_ccy_quote":"1082363983.67096","confirm":1},{"ts":1784732400000,"open":"1932.15","high":"1951.48","low":"1931.87","close":"1941.95","volume":"3721714.21","vol_ccy":"372171.421","vol_ccy_quote":"723295109.53534","confirm":1},{"ts":1784736000000,"open":"1941.95","high":"1955.41","low":"1933.96","close":"1948.75","volume":"2779567.08","vol_ccy":"277956.708","vol_ccy_quote":"540939665.60131","confirm":1},{"ts":1784739600000,"open":"1948.75","high":"1949.2","low":"1933.52","close":"1937.46","volume":"1573474.88","vol_ccy":"157347.488","vol_ccy_quote":"305315948.94252","confirm":1},{"ts":1784743200000,"open":"1937.45","high":"1939","low":"1922.15","close":"1929.73","volume":"2190386.32","vol_ccy":"219038.632","vol_ccy_quote":"422631992.05595","confirm":1},{"ts":1784746800000,"open":"1929.74","high":"1931.12","low":"1920","close":"1924.1","volume":"997468.57","vol_ccy":"99746.857","vol_ccy_quote":"192029762.70099","confirm":1},{"ts":1784750400000,"open":"1924.1","high":"1929.37","low":"1922","close":"1925.89","volume":"597289.26","vol_ccy":"59728.926","vol_ccy_quote":"115044865.7357","confirm":1},{"ts":1784754000000,"open":"1925.86","high":"1939.47","low":"1925.76","close":"1937.89","volume":"746625.36","vol_ccy":"74662.536","vol_ccy_quote":"144279087.71879","confirm":1},{"ts":1784757600000,"open":"1937.9","high":"1938.38","low":"1929.6","close":"1937.5","volume":"527793.31","vol_ccy":"52779.331","vol_ccy_quote":"102096017.02162","confirm":1},{"ts":1784761200000,"open":"1937.5","high":"1937.74","low":"1922.09","close":"1933.48","volume":"953581.2","vol_ccy":"95358.12","vol_ccy_quote":"183937088.04085","confirm":1},{"ts":1784764800000,"open":"1933.49","high":"1940.97","low":"1931.2","close":"1931.2","volume":"1053257.36","vol_ccy":"105325.736","vol_ccy_quote":"203901228.46295","confirm":1},{"ts":1784768400000,"open":"1931.2","high":"1935.89","low":"1925.68","close":"1927.59","volume":"905812.42","vol_ccy":"90581.242","vol_ccy_quote":"174785070.6466","confirm":1},{"ts":1784772000000,"open":"1927.59","high":"1928.71","low":"1920.77","close":"1926.78","volume":"871837.94","vol_ccy":"87183.794","vol_ccy_quote":"167826341.60538","confirm":1},{"ts":1784775600000,"open":"1926.79","high":"1927.17","low":"1916.49","close":"1919.58","volume":"1237930.96","vol_ccy":"123793.096","vol_ccy_quote":"237776131.45336","confirm":1},{"ts":1784779200000,"open":"1919.57","high":"1925.29","low":"1917.4","close":"1918.93","volume":"790212.48","vol_ccy":"79021.248","vol_ccy_quote":"151808188.85133","confirm":1},{"ts":1784782800000,"open":"1918.93","high":"1927.92","low":"1917.36","close":"1921.84","volume":"980953.78","vol_ccy":"98095.378","vol_ccy_quote":"188594614.54659","confirm":1},{"ts":1784786400000,"open":"1921.83","high":"1925.96","low":"1920","close":"1924.4","volume":"546296.06","vol_ccy":"54629.606","vol_ccy_quote":"105074126.42669","confirm":1},{"ts":1784790000000,"open":"1924.4","high":"1924.41","low":"1911.62","close":"1914.9","volume":"1639190.53","vol_ccy":"163919.053","vol_ccy_quote":"313987895.93128","confirm":1},{"ts":1784793600000,"open":"1914.9","high":"1926.53","low":"1913.6","close":"1925.41","volume":"1408168.77","vol_ccy":"140816.877","vol_ccy_quote":"270578496.29449","confirm":1},{"ts":1784797200000,"open":"1925.4","high":"1930.97","low":"1922.22","close":"1923.13","volume":"1622237.65","vol_ccy":"162223.765","vol_ccy_quote":"312612000.96062","confirm":1},{"ts":1784800800000,"open":"1923.13","high":"1929.37","low":"1920.67","close":"1926.99","volume":"727119.72","vol_ccy":"72711.972","vol_ccy_quote":"140028892.12987","confirm":1},{"ts":1784804400000,"open":"1926.98","high":"1928","low":"1923.49","close":"1924.7","volume":"438836.81","vol_ccy":"43883.681","vol_ccy_quote":"84491015.7085","confirm":1},{"ts":1784808000000,"open":"1924.71","high":"1926.9","low":"1893.4","close":"1903.59","volume":"4598196.02","vol_ccy":"459819.602","vol_ccy_quote":"876740039.78999","confirm":1},{"ts":1784811600000,"open":"1903.6","high":"1908.21","low":"1894.25","close":"1897.78","volume":"2700850.8","vol_ccy":"270085.08","vol_ccy_quote":"513585030.45201","confirm":1},{"ts":1784815200000,"open":"1897.78","high":"1906.5","low":"1891.36","close":"1895.71","volume":"2509925.32","vol_ccy":"250992.532","vol_ccy_quote":"476639151.65241","confirm":1},{"ts":1784818800000,"open":"1895.71","high":"1897.38","low":"1882.05","close":"1894.68","volume":"3919219.63","vol_ccy":"391921.963","vol_ccy_quote":"740667060.17271","confirm":1},{"ts":1784822400000,"open":"1894.67","high":"1894.82","low":"1883.3","close":"1887.22","volume":"1589775.3","vol_ccy":"158977.53","vol_ccy_quote":"300166543.51678","confirm":1},{"ts":1784826000000,"open":"1887.23","high":"1891.31","low":"1872","close":"1877.6","volume":"1769708.56","vol_ccy":"176970.856","vol_ccy_quote":"333091532.58246","confirm":1},{"ts":1784829600000,"open":"1877.59","high":"1883.54","low":"1874.88","close":"1879.99","volume":"1374284.48","vol_ccy":"137428.448","vol_ccy_quote":"258197636.2525","confirm":1},{"ts":1784833200000,"open":"1880","high":"1882.5","low":"1867.51","close":"1874.67","volume":"1188374.23","vol_ccy":"118837.423","vol_ccy_quote":"222705279.61397","confirm":1},{"ts":1784836800000,"open":"1874.66","high":"1887.93","low":"1873.81","close":"1884.93","volume":"798350.46","vol_ccy":"79835.046","vol_ccy_quote":"150290340.98174","confirm":1},{"ts":1784840400000,"open":"1884.93","high":"1888.31","low":"1879.66","close":"1881.8","volume":"583378.83","vol_ccy":"58337.883","vol_ccy_quote":"109838886.57734","confirm":1},{"ts":1784844000000,"open":"1881.8","high":"1883.26","low":"1872.54","close":"1882.53","volume":"790562.97","vol_ccy":"79056.297","vol_ccy_quote":"148512901.30722","confirm":1},{"ts":1784847600000,"open":"1882.52","high":"1883.78","low":"1874.7","close":"1877.45","volume":"532814.7","vol_ccy":"53281.47","vol_ccy_quote":"100149652.57933","confirm":1},{"ts":1784851200000,"open":"1877.45","high":"1878.3","low":"1858.22","close":"1870.36","volume":"2253185.85","vol_ccy":"225318.585","vol_ccy_quote":"420707549.94741","confirm":1},{"ts":1784854800000,"open":"1870.36","high":"1876.69","low":"1869.43","close":"1871.73","volume":"960005.72","vol_ccy":"96000.572","vol_ccy_quote":"179857091.03751","confirm":1},{"ts":1784858400000,"open":"1871.72","high":"1877.46","low":"1863.85","close":"1868.84","volume":"1063435.91","vol_ccy":"106343.591","vol_ccy_quote":"198853218.77854","confirm":1},{"ts":1784862000000,"open":"1868.84","high":"1880.81","low":"1867.44","close":"1879.6","volume":"1088784.85","vol_ccy":"108878.485","vol_ccy_quote":"204316339.29182","confirm":1},{"ts":1784865600000,"open":"1879.61","high":"1881.18","low":"1873.7","close":"1875.07","volume":"624368.88","vol_ccy":"62436.888","vol_ccy_quote":"117217350.10328","confirm":1},{"ts":1784869200000,"open":"1875.07","high":"1881.21","low":"1872.41","close":"1879.92","volume":"711944.5","vol_ccy":"71194.45","vol_ccy_quote":"133732225.38356","confirm":1},{"ts":1784872800000,"open":"1879.91","high":"1887.5","low":"1877.6","close":"1887.04","volume":"1126209.88","vol_ccy":"112620.988","vol_ccy_quote":"212145738.53587","confirm":1},{"ts":1784876400000,"open":"1887.05","high":"1908.99","low":"1887.05","close":"1895.15","volume":"4517960.18","vol_ccy":"451796.018","vol_ccy_quote":"857309230.82404","confirm":1},{"ts":1784880000000,"open":"1895.16","high":"1895.29","low":"1885.18","close":"1887.22","volume":"989144.53","vol_ccy":"98914.453","vol_ccy_quote":"186979269.22666","confirm":1},{"ts":1784883600000,"open":"1887.22","high":"1888.35","low":"1876.26","close":"1887.23","volume":"1572941.63","vol_ccy":"157294.163","vol_ccy_quote":"296182702.8138","confirm":1},{"ts":1784887200000,"open":"1887.22","high":"1887.78","low":"1879.15","close":"1882.67","volume":"627793.39","vol_ccy":"62779.339","vol_ccy_quote":"118235352.95963","confirm":1},{"ts":1784890800000,"open":"1882.67","high":"1883.6","low":"1875.02","close":"1882.9","volume":"983627.14","vol_ccy":"98362.714","vol_ccy_quote":"184911110.03358","confirm":1},{"ts":1784894400000,"open":"1882.9","high":"1885.08","low":"1871","close":"1871.78","volume":"1274005.19","vol_ccy":"127400.519","vol_ccy_quote":"239147862.43598","confirm":1},{"ts":1784898000000,"open":"1871.77","high":"1874.52","low":"1847.07","close":"1857.13","volume":"5203890.77","vol_ccy":"520389.077","vol_ccy_quote":"968145216.0753","confirm":1},{"ts":1784901600000,"open":"1857.12","high":"1862.4","low":"1846.9","close":"1862.02","volume":"2975243.08","vol_ccy":"297524.308","vol_ccy_quote":"551951644.47732","confirm":1},{"ts":1784905200000,"open":"1862.01","high":"1868.58","low":"1853.22","close":"1861.17","volume":"2402675.41","vol_ccy":"240267.541","vol_ccy_quote":"447485543.50367","confirm":1},{"ts":1784908800000,"open":"1861.16","high":"1865.33","low":"1852.46","close":"1856.57","volume":"1258995.89","vol_ccy":"125899.589","vol_ccy_quote":"233934198.00625","confirm":1},{"ts":1784912400000,"open":"1856.57","high":"1865.76","low":"1854.26","close":"1865.73","volume":"879540.3","vol_ccy":"87954.03","vol_ccy_quote":"163635514.14221","confirm":1},{"ts":1784916000000,"open":"1865.73","high":"1866.15","low":"1857.57","close":"1861.78","volume":"622892.37","vol_ccy":"62289.237","vol_ccy_quote":"115938680.37944","confirm":1},{"ts":1784919600000,"open":"1861.78","high":"1863.5","low":"1857.01","close":"1862.71","volume":"383451.59","vol_ccy":"38345.159","vol_ccy_quote":"71339692.21408","confirm":1},{"ts":1784923200000,"open":"1862.71","high":"1864.47","low":"1857.14","close":"1859.95","volume":"423911.1","vol_ccy":"42391.11","vol_ccy_quote":"78893245.26975","confirm":1},{"ts":1784926800000,"open":"1859.95","high":"1860.96","low":"1856.09","close":"1856.88","volume":"478498.87","vol_ccy":"47849.887","vol_ccy_quote":"88936652.04196","confirm":1},{"ts":1784930400000,"open":"1856.88","high":"1860.8","low":"1855.74","close":"1858.65","volume":"306888.64","vol_ccy":"30688.864","vol_ccy_quote":"57041852.2546","confirm":1},{"ts":1784934000000,"open":"1858.64","high":"1861.2","low":"1858.09","close":"1860.75","volume":"190409.94","vol_ccy":"19040.994","vol_ccy_quote":"35413011.47296","confirm":1},{"ts":1784937600000,"open":"1860.74","high":"1863.95","low":"1856.13","close":"1859.5","volume":"691118.71","vol_ccy":"69111.871","vol_ccy_quote":"128556268.3618","confirm":1},{"ts":1784941200000,"open":"1859.49","high":"1862.92","low":"1857.24","close":"1859.31","volume":"522135.16","vol_ccy":"52213.516","vol_ccy_quote":"97106578.87243","confirm":1},{"ts":1784944800000,"open":"1859.3","high":"1860.99","low":"1857.43","close":"1858.71","volume":"271533.72","vol_ccy":"27153.372","vol_ccy_quote":"50475610.64909","confirm":1},{"ts":1784948400000,"open":"1858.7","high":"1859.78","low":"1854.5","close":"1857.87","volume":"368655.25","vol_ccy":"36865.525","vol_ccy_quote":"68483167.8061","confirm":1},{"ts":1784952000000,"open":"1857.88","high":"1861.75","low":"1857.63","close":"1860.5","volume":"303745.29","vol_ccy":"30374.529","vol_ccy_quote":"56493846.04836","confirm":1},{"ts":1784955600000,"open":"1860.49","high":"1862.15","low":"1856.06","close":"1857.81","volume":"431787.42","vol_ccy":"43178.742","vol_ccy_quote":"80271274.30945","confirm":1},{"ts":1784959200000,"open":"1857.8","high":"1859.5","low":"1853.66","close":"1857.7","volume":"453848.81","vol_ccy":"45384.881","vol_ccy_quote":"84244089.95567","confirm":1},{"ts":1784962800000,"open":"1857.7","high":"1857.9","low":"1855.2","close":"1855.2","volume":"274534.84","vol_ccy":"27453.484","vol_ccy_quote":"50974552.06242","confirm":1},{"ts":1784966400000,"open":"1855.2","high":"1855.49","low":"1850.46","close":"1853.1","volume":"514252.61","vol_ccy":"51425.261","vol_ccy_quote":"95302639.6679","confirm":1},{"ts":1784970000000,"open":"1853.1","high":"1858.29","low":"1850.75","close":"1857.56","volume":"531618.23","vol_ccy":"53161.823","vol_ccy_quote":"98605370.47677","confirm":1},{"ts":1784973600000,"open":"1857.56","high":"1858.67","low":"1856","close":"1857.89","volume":"334953.16","vol_ccy":"33495.316","vol_ccy_quote":"62214519.29384","confirm":1},{"ts":1784977200000,"open":"1857.89","high":"1859.4","low":"1856.67","close":"1856.98","volume":"325568.19","vol_ccy":"32556.819","vol_ccy_quote":"60496314.30927","confirm":1},{"ts":1784980800000,"open":"1856.99","high":"1859.66","low":"1856.01","close":"1859.33","volume":"269338.18","vol_ccy":"26933.818","vol_ccy_quote":"50028213.71685","confirm":1},{"ts":1784984400000,"open":"1859.32","high":"1871.98","low":"1859.13","close":"1866.39","volume":"1603133.24","vol_ccy":"160313.324","vol_ccy_quote":"299035481.24661","confirm":1},{"ts":1784988000000,"open":"1866.38","high":"1868.56","low":"1864.27","close":"1867.89","volume":"525065.6","vol_ccy":"52506.56","vol_ccy_quote":"97984316.44248","confirm":1},{"ts":1784991600000,"open":"1867.88","high":"1870.76","low":"1866.22","close":"1867.06","volume":"472530.77","vol_ccy":"47253.077","vol_ccy_quote":"88290611.87246","confirm":1},{"ts":1784995200000,"open":"1867.05","high":"1870.04","low":"1863.77","close":"1867.32","volume":"486742.72","vol_ccy":"48674.272","vol_ccy_quote":"90852030.6671","confirm":1},{"ts":1784998800000,"open":"1867.31","high":"1874.88","low":"1867.17","close":"1872.25","volume":"770057.96","vol_ccy":"77005.796","vol_ccy_quote":"144137553.03649","confirm":1},{"ts":1785002400000,"open":"1872.26","high":"1876.79","low":"1871.67","close":"1874.54","volume":"640009.09","vol_ccy":"64000.909","vol_ccy_quote":"119955338.46223","confirm":1},{"ts":1785006000000,"open":"1874.54","high":"1875.77","low":"1873.54","close":"1873.91","volume":"201685.41","vol_ccy":"20168.541","vol_ccy_quote":"37807503.7707","confirm":1},{"ts":1785009600000,"open":"1873.91","high":"1874","low":"1869.62","close":"1871.23","volume":"282694.43","vol_ccy":"28269.443","vol_ccy_quote":"52904534.10264","confirm":1},{"ts":1785013200000,"open":"1871.24","high":"1874.95","low":"1866.21","close":"1871.6","volume":"353960.64","vol_ccy":"35396.064","vol_ccy_quote":"66212201.66566","confirm":1},{"ts":1785016800000,"open":"1871.6","high":"1876.35","low":"1871.38","close":"1874.84","volume":"244207","vol_ccy":"24420.7","vol_ccy_quote":"45768830.68372","confirm":1},{"ts":1785020400000,"open":"1874.84","high":"1875.36","low":"1872.45","close":"1873.8","volume":"217736.92","vol_ccy":"21773.692","vol_ccy_quote":"40802045.34047","confirm":1},{"ts":1785024000000,"open":"1873.8","high":"1881.13","low":"1872.8","close":"1880.27","volume":"748453.68","vol_ccy":"74845.368","vol_ccy_quote":"140543335.82033","confirm":1},{"ts":1785027600000,"open":"1880.28","high":"1881.08","low":"1877","close":"1877.77","volume":"433312.9","vol_ccy":"43331.29","vol_ccy_quote":"81410546.19118","confirm":1},{"ts":1785031200000,"open":"1877.77","high":"1880.58","low":"1876","close":"1879.86","volume":"306548.14","vol_ccy":"30654.814","vol_ccy_quote":"57579018.45744","confirm":1},{"ts":1785034800000,"open":"1879.86","high":"1883.62","low":"1878","close":"1881.46","volume":"560845.06","vol_ccy":"56084.506","vol_ccy_quote":"105522868.70493","confirm":1},{"ts":1785038400000,"open":"1881.47","high":"1888.81","low":"1879.58","close":"1885.39","volume":"877732.32","vol_ccy":"87773.232","vol_ccy_quote":"165420034.43977","confirm":1},{"ts":1785042000000,"open":"1885.4","high":"1886.65","low":"1881.77","close":"1882.57","volume":"465428.71","vol_ccy":"46542.871","vol_ccy_quote":"87699729.32662","confirm":1},{"ts":1785045600000,"open":"1882.57","high":"1884.63","low":"1877.5","close":"1884.07","volume":"752092.07","vol_ccy":"75209.207","vol_ccy_quote":"141443422.97068","confirm":1},{"ts":1785049200000,"open":"1884.07","high":"1885.61","low":"1879.79","close":"1880.98","volume":"412433.56","vol_ccy":"41243.356","vol_ccy_quote":"77628980.23213","confirm":1},{"ts":1785052800000,"open":"1880.98","high":"1881.85","low":"1878.36","close":"1880.68","volume":"334259.49","vol_ccy":"33425.949","vol_ccy_quote":"62844825.03319","confirm":1},{"ts":1785056400000,"open":"1880.68","high":"1884.99","low":"1880.6","close":"1882.87","volume":"358200.2","vol_ccy":"35820.02","vol_ccy_quote":"67445914.61102","confirm":1},{"ts":1785060000000,"open":"1882.87","high":"1886.9","low":"1881.28","close":"1885.18","volume":"383882.51","vol_ccy":"38388.251","vol_ccy_quote":"72347748.93579","confirm":1},{"ts":1785063600000,"open":"1885.17","high":"1886.92","low":"1883.63","close":"1884.98","volume":"347897.27","vol_ccy":"34789.727","vol_ccy_quote":"65602328.05689","confirm":1},{"ts":1785067200000,"open":"1884.99","high":"1893.34","low":"1884.7","close":"1885.51","volume":"995445.76","vol_ccy":"99544.576","vol_ccy_quote":"188027244.88884","confirm":1},{"ts":1785070800000,"open":"1885.51","high":"1888.33","low":"1881.04","close":"1885.75","volume":"722924.09","vol_ccy":"72292.409","vol_ccy_quote":"136243895.32726","confirm":1},{"ts":1785074400000,"open":"1885.74","high":"1899.55","low":"1885.74","close":"1897.81","volume":"1975502.66","vol_ccy":"197550.266","vol_ccy_quote":"374240161.12976","confirm":1},{"ts":1785078000000,"open":"1897.8","high":"1916.78","low":"1896.93","close":"1913.71","volume":"3492323.08","vol_ccy":"349232.308","vol_ccy_quote":"666422972.79015","confirm":1},{"ts":1785081600000,"open":"1913.71","high":"1927.5","low":"1907.73","close":"1915.55","volume":"2754660.05","vol_ccy":"275466.005","vol_ccy_quote":"528405553.36","confirm":1},{"ts":1785085200000,"open":"1915.55","high":"1917","low":"1910.01","close":"1910.44","volume":"891603.4","vol_ccy":"89160.34","vol_ccy_quote":"170591880.90697","confirm":1},{"ts":1785088800000,"open":"1910.44","high":"1916.1","low":"1910.19","close":"1913.63","volume":"436414.9","vol_ccy":"43641.49","vol_ccy_quote":"83477768.38598","confirm":1},{"ts":1785092400000,"open":"1913.63","high":"1915.11","low":"1911.2","close":"1913.45","volume":"211317.44","vol_ccy":"21131.744","vol_ccy_quote":"40423604.49419","confirm":1},{"ts":1785096000000,"open":"1913.45","high":"1913.9","low":"1910.38","close":"1912.77","volume":"145394.89","vol_ccy":"14539.489","vol_ccy_quote":"27798641.58673","confirm":1},{"ts":1785099600000,"open":"1912.77","high":"1930","low":"1912.77","close":"1925.19","volume":"1054421.08","vol_ccy":"105442.108","vol_ccy_quote":"202757534.97221","confirm":1},{"ts":1785103200000,"open":"1925.2","high":"1952","low":"1925.2","close":"1948.9","volume":"3349373.55","vol_ccy":"334937.355","vol_ccy_quote":"650132865.72595","confirm":1},{"ts":1785106800000,"open":"1948.89","high":"1966","low":"1944.24","close":"1953.75","volume":"3537717.7","vol_ccy":"353771.77","vol_ccy_quote":"691802394.17218","confirm":1},{"ts":1785110400000,"open":"1953.76","high":"1954.47","low":"1938.63","close":"1941.52","volume":"1607395.74","vol_ccy":"160739.574","vol_ccy_quote":"312602533.03264","confirm":1},{"ts":1785114000000,"open":"1941.51","high":"1947.7","low":"1935.2","close":"1947.49","volume":"1401960.81","vol_ccy":"140196.081","vol_ccy_quote":"272327082.1954","confirm":1},{"ts":1785117600000,"open":"1947.5","high":"1948.5","low":"1940.96","close":"1942.55","volume":"748408","vol_ccy":"74840.8","vol_ccy_quote":"145582184.32029","confirm":1},{"ts":1785121200000,"open":"1942.54","high":"1949.8","low":"1941.75","close":"1948.8","volume":"509199.45","vol_ccy":"50919.945","vol_ccy_quote":"99069232.8646","confirm":1},{"ts":1785124800000,"open":"1948.79","high":"1962.6","low":"1947.63","close":"1952.55","volume":"2208421.16","vol_ccy":"220842.116","vol_ccy_quote":"431479139.9228","confirm":1},{"ts":1785128400000,"open":"1952.56","high":"1969.99","low":"1951.6","close":"1964.34","volume":"1646416.7","vol_ccy":"164641.67","vol_ccy_quote":"322915780.72361","confirm":1},{"ts":1785132000000,"open":"1964.34","high":"1982.29","low":"1962.61","close":"1967.6","volume":"2923488.19","vol_ccy":"292348.819","vol_ccy_quote":"576188777.14259","confirm":1},{"ts":1785135600000,"open":"1967.59","high":"1970.99","low":"1960","close":"1963.51","volume":"1286110.49","vol_ccy":"128611.049","vol_ccy_quote":"252860599.15473","confirm":1},{"ts":1785139200000,"open":"1963.51","high":"1968","low":"1961.02","close":"1963","volume":"889492.14","vol_ccy":"88949.214","vol_ccy_quote":"174767492.79411","confirm":1},{"ts":1785142800000,"open":"1963","high":"1967.25","low":"1955.52","close":"1964.23","volume":"1548144.55","vol_ccy":"154814.455","vol_ccy_quote":"303472439.48313","confirm":1},{"ts":1785146400000,"open":"1964.23","high":"1971.74","low":"1962.72","close":"1966.59","volume":"904983.2","vol_ccy":"90498.32","vol_ccy_quote":"178015199.1359","confirm":1},{"ts":1785150000000,"open":"1966.6","high":"1966.6","low":"1957.2","close":"1958.8","volume":"698203.15","vol_ccy":"69820.315","vol_ccy_quote":"136909768.58104","confirm":1},{"ts":1785153600000,"open":"1958.81","high":"1963.77","low":"1942.2","close":"1956.64","volume":"2816342.81","vol_ccy":"281634.281","vol_ccy_quote":"549559293.56416","confirm":1},{"ts":1785157200000,"open":"1956.65","high":"1977.48","low":"1949.5","close":"1959.98","volume":"3913009.2","vol_ccy":"391300.92","vol_ccy_quote":"768926608.4317","confirm":1},{"ts":1785160800000,"open":"1959.98","high":"1965.91","low":"1918.14","close":"1931.45","volume":"6261101.58","vol_ccy":"626110.158","vol_ccy_quote":"1213545874.58695","confirm":1},{"ts":1785164400000,"open":"1931.45","high":"1937.43","low":"1923.1","close":"1926.73","volume":"1931136.04","vol_ccy":"193113.604","vol_ccy_quote":"372719453.16605","confirm":1},{"ts":1785168000000,"open":"1926.73","high":"1945.98","low":"1921.05","close":"1939.7","volume":"2468252.1","vol_ccy":"246825.21","vol_ccy_quote":"477841779.18384","confirm":1},{"ts":1785171600000,"open":"1939.69","high":"1945.41","low":"1934.09","close":"1942.84","volume":"902169.65","vol_ccy":"90216.965","vol_ccy_quote":"175081959.98978","confirm":1},{"ts":1785175200000,"open":"1942.84","high":"1943.72","low":"1928.15","close":"1938.27","volume":"1029845.13","vol_ccy":"102984.513","vol_ccy_quote":"199264114.08609","confirm":1},{"ts":1785178800000,"open":"1938.27","high":"1954.65","low":"1936.69","close":"1947.49","volume":"1311986.4","vol_ccy":"131198.64","vol_ccy_quote":"255541426.77026","confirm":1},{"ts":1785182400000,"open":"1947.49","high":"1949.6","low":"1942.66","close":"1945.87","volume":"397093.98","vol_ccy":"39709.398","vol_ccy_quote":"77262162.59951","confirm":1},{"ts":1785186000000,"open":"1945.87","high":"1949.44","low":"1939.37","close":"1941.23","volume":"523970.54","vol_ccy":"52397.054","vol_ccy_quote":"101843404.21352","confirm":1},{"ts":1785189600000,"open":"1941.23","high":"1941.24","low":"1890.6","close":"1892.63","volume":"3873986.34","vol_ccy":"387398.634","vol_ccy_quote":"740775244.66157","confirm":1},{"ts":1785193200000,"open":"1892.64","high":"1895.4","low":"1880.7","close":"1891.55","volume":"2877197.62","vol_ccy":"287719.762","vol_ccy_quote":"543497257.25286","confirm":1},{"ts":1785196800000,"open":"1891.55","high":"1893.56","low":"1876","close":"1877.94","volume":"2053996.47","vol_ccy":"205399.647","vol_ccy_quote":"386752441.05637","confirm":1},{"ts":1785200400000,"open":"1877.94","high":"1881.86","low":"1865.16","close":"1874.98","volume":"2328243.19","vol_ccy":"232824.319","vol_ccy_quote":"436218623.87452","confirm":1},{"ts":1785204000000,"open":"1874.98","high":"1879.73","low":"1871.5","close":"1874.85","volume":"871676.19","vol_ccy":"87167.619","vol_ccy_quote":"163477208.23271","confirm":1},{"ts":1785207600000,"open":"1874.84","high":"1882.64","low":"1872.02","close":"1880.28","volume":"979595.1","vol_ccy":"97959.51","vol_ccy_quote":"183968389.62047","confirm":1},{"ts":1785211200000,"open":"1880.28","high":"1881.8","low":"1875.55","close":"1878.35","volume":"641570.74","vol_ccy":"64157.074","vol_ccy_quote":"120552233.73439","confirm":1},{"ts":1785214800000,"open":"1878.34","high":"1888.74","low":"1877.53","close":"1882.15","volume":"1035167.51","vol_ccy":"103516.751","vol_ccy_quote":"195074030.56028","confirm":1},{"ts":1785218400000,"open":"1882.16","high":"1887.99","low":"1877.5","close":"1887.52","volume":"897334.74","vol_ccy":"89733.474","vol_ccy_quote":"168914264.11103","confirm":1},{"ts":1785222000000,"open":"1887.53","high":"1887.95","low":"1880","close":"1882.76","volume":"607762.88","vol_ccy":"60776.288","vol_ccy_quote":"114506088.66794","confirm":1},{"ts":1785225600000,"open":"1882.76","high":"1884.85","low":"1879.45","close":"1883.49","volume":"614082.63","vol_ccy":"61408.263","vol_ccy_quote":"115578737.6895","confirm":1},{"ts":1785229200000,"open":"1883.48","high":"1884","low":"1873.5","close":"1875.34","volume":"759493.59","vol_ccy":"75949.359","vol_ccy_quote":"142662001.34319","confirm":1},{"ts":1785232800000,"open":"1875.35","high":"1880","low":"1872.61","close":"1877.7","volume":"950008.83","vol_ccy":"95000.883","vol_ccy_quote":"178285287.9276","confirm":1},{"ts":1785236400000,"open":"1877.71","high":"1881.5","low":"1870.83","close":"1875.78","volume":"1207599.09","vol_ccy":"120759.909","vol_ccy_quote":"226446102.51273","confirm":1},{"ts":1785240000000,"open":"1875.79","high":"1892.43","low":"1873.82","close":"1891.39","volume":"1479058.42","vol_ccy":"147905.842","vol_ccy_quote":"278759258.81769","confirm":1},{"ts":1785243600000,"open":"1891.38","high":"1895.22","low":"1855.75","close":"1872.94","volume":"5028045.5","vol_ccy":"502804.55","vol_ccy_quote":"941763599.8476","confirm":1},{"ts":1785247200000,"open":"1872.94","high":"1892.5","low":"1866.35","close":"1887.72","volume":"3477979.63","vol_ccy":"347797.963","vol_ccy_quote":"653778595.48238","confirm":1},{"ts":1785250800000,"open":"1887.7","high":"1924.01","low":"1883.33","close":"1918.89","volume":"5754367.44","vol_ccy":"575436.744","vol_ccy_quote":"1098289754.78998","confirm":1},{"ts":1785254400000,"open":"1918.88","high":"1928.53","low":"1913.5","close":"1924.74","volume":"2072572.83","vol_ccy":"207257.283","vol_ccy_quote":"398029897.56798","confirm":1},{"ts":1785258000000,"open":"1924.73","high":"1924.74","low":"1891.46","close":"1900.9","volume":"3575808.2","vol_ccy":"357580.82","vol_ccy_quote":"681258007.64985","confirm":1},{"ts":1785261600000,"open":"1900.91","high":"1914.5","low":"1900.42","close":"1910.32","volume":"1450872.97","vol_ccy":"145087.297","vol_ccy_quote":"276979221.0198","confirm":1},{"ts":1785265200000,"open":"1910.32","high":"1921.32","low":"1910.31","close":"1921.19","volume":"897776.05","vol_ccy":"89777.605","vol_ccy_quote":"172095053.57296","confirm":1},{"ts":1785268800000,"open":"1921.2","high":"1923","low":"1915.38","close":"1917.51","volume":"622571.05","vol_ccy":"62257.105","vol_ccy_quote":"119465146.11252","confirm":1},{"ts":1785272400000,"open":"1917.5","high":"1929.96","low":"1917.5","close":"1923.13","volume":"638998.49","vol_ccy":"63899.849","vol_ccy_quote":"122924692.68021","confirm":1},{"ts":1785276000000,"open":"1923.13","high":"1926.4","low":"1909","close":"1910.86","volume":"883650.34","vol_ccy":"88365.034","vol_ccy_quote":"169309237.49382","confirm":1},{"ts":1785279600000,"open":"1910.86","high":"1922.45","low":"1902.99","close":"1921.15","volume":"1351301.02","vol_ccy":"135130.102","vol_ccy_quote":"258379314.33079","confirm":1},{"ts":1785283200000,"open":"1921.15","high":"1928.22","low":"1915.77","close":"1916.26","volume":"1284812.04","vol_ccy":"128481.204","vol_ccy_quote":"246913785.75513","confirm":1},{"ts":1785286800000,"open":"1916.23","high":"1917.38","low":"1904.11","close":"1904.63","volume":"1224242.66","vol_ccy":"122424.266","vol_ccy_quote":"233933831.62412","confirm":1},{"ts":1785290400000,"open":"1904.63","high":"1918.85","low":"1900.17","close":"1910.19","volume":"1425013.33","vol_ccy":"142501.333","vol_ccy_quote":"272118010.91591","confirm":1},{"ts":1785294000000,"open":"1910.19","high":"1912.47","low":"1890.06","close":"1891.95","volume":"1930666.27","vol_ccy":"193066.627","vol_ccy_quote":"366537515.51949","confirm":1},{"ts":1785297600000,"open":"1891.96","high":"1905.48","low":"1883.21","close":"1904.56","volume":"2201401.17","vol_ccy":"220140.117","vol_ccy_quote":"416920748.97353","confirm":1},{"ts":1785301200000,"open":"1904.57","high":"1914.34","low":"1902.47","close":"1911.45","volume":"1270525.69","vol_ccy":"127052.569","vol_ccy_quote":"242477051.80235","confirm":1},{"ts":1785304800000,"open":"1911.45","high":"1920.84","low":"1907.83","close":"1919.18","volume":"1261453.41","vol_ccy":"126145.341","vol_ccy_quote":"241662917.99387","confirm":1},{"ts":1785308400000,"open":"1919.19","high":"1924.32","low":"1913.01","close":"1923.48","volume":"1375726.15","vol_ccy":"137572.615","vol_ccy_quote":"263821083.30237","confirm":1},{"ts":1785312000000,"open":"1923.49","high":"1924.07","low":"1910.69","close":"1914.23","volume":"1122834.73","vol_ccy":"112283.473","vol_ccy_quote":"215118840.47457","confirm":1},{"ts":1785315600000,"open":"1914.23","high":"1923.65","low":"1913.97","close":"1921.22","volume":"920055.01","vol_ccy":"92005.501","vol_ccy_quote":"176627740.93267","confirm":1},{"ts":1785319200000,"open":"1921.21","high":"1921.46","low":"1908","close":"1910.96","volume":"931994.55","vol_ccy":"93199.455","vol_ccy_quote":"178500004.83103","confirm":1},{"ts":1785322800000,"open":"1910.96","high":"1915.88","low":"1909.19","close":"1914.16","volume":"827452.86","vol_ccy":"82745.286","vol_ccy_quote":"158253179.9745","confirm":1},{"ts":1785326400000,"open":"1914.15","high":"1914.16","low":"1901.23","close":"1904.32","volume":"975176.75","vol_ccy":"97517.675","vol_ccy_quote":"185892741.56792","confirm":1},{"ts":1785330000000,"open":"1904.32","high":"1910.79","low":"1893.85","close":"1908.52","volume":"2116285.23","vol_ccy":"211628.523","vol_ccy_quote":"402871239.70879","confirm":1},{"ts":1785333600000,"open":"1908.51","high":"1910.53","low":"1890.1","close":"1894.31","volume":"2176736.64","vol_ccy":"217673.664","vol_ccy_quote":"413209149.1797","confirm":1},{"ts":1785337200000,"open":"1894.31","high":"1897.82","low":"1886.3","close":"1891.21","volume":"1412367.1","vol_ccy":"141236.71","vol_ccy_quote":"267231845.08749","confirm":1},{"ts":1785340800000,"open":"1891.2","high":"1899","low":"1886.81","close":"1894.46","volume":"1188848.13","vol_ccy":"118884.813","vol_ccy_quote":"225012084.37938","confirm":1},{"ts":1785344400000,"open":"1894.46","high":"1917.67","low":"1893.72","close":"1915.45","volume":"1860675.05","vol_ccy":"186067.505","vol_ccy_quote":"354340319.85859","confirm":1},{"ts":1785348000000,"open":"1915.44","high":"1936.6","low":"1892.82","close":"1919.59","volume":"6244893.72","vol_ccy":"624489.372","vol_ccy_quote":"1197310152.2312","confirm":1},{"ts":1785351600000,"open":"1919.59","high":"1921.96","low":"1882.45","close":"1887.78","volume":"3713006.28","vol_ccy":"371300.628","vol_ccy_quote":"704958498.05415","confirm":1},{"ts":1785355200000,"open":"1887.79","high":"1891.1","low":"1877.02","close":"1883.29","volume":"2170249.8","vol_ccy":"217024.98","vol_ccy_quote":"409050800.87889","confirm":1},{"ts":1785358800000,"open":"1883.28","high":"1897.74","low":"1872","close":"1897.73","volume":"1512841.45","vol_ccy":"151284.145","vol_ccy_quote":"285115101.71143","confirm":1},{"ts":1785362400000,"open":"1897.74","high":"1911.16","low":"1897.59","close":"1906.34","volume":"1358856.26","vol_ccy":"135885.626","vol_ccy_quote":"258888396.5797","confirm":1},{"ts":1785366000000,"open":"1906.35","high":"1912.91","low":"1901.45","close":"1909.77","volume":"759892.41","vol_ccy":"75989.241","vol_ccy_quote":"144935790.64288","confirm":1},{"ts":1785369600000,"open":"1909.77","high":"1914.54","low":"1892.65","close":"1897.37","volume":"1350771.47","vol_ccy":"135077.147","vol_ccy_quote":"257026970.7504","confirm":1},{"ts":1785373200000,"open":"1897.38","high":"1921.79","low":"1896.33","close":"1915.99","volume":"1951936","vol_ccy":"195193.6","vol_ccy_quote":"372712183.61786","confirm":1},{"ts":1785376800000,"open":"1916","high":"1919.3","low":"1909.06","close":"1910.19","volume":"1027203.74","vol_ccy":"102720.374","vol_ccy_quote":"196614206.93432","confirm":1},{"ts":1785380400000,"open":"1910.19","high":"1914.29","low":"1906.63","close":"1909.19","volume":"611279.12","vol_ccy":"61127.912","vol_ccy_quote":"116776581.02986","confirm":1},{"ts":1785384000000,"open":"1909.2","high":"1910.2","low":"1900.61","close":"1901.26","volume":"727779.43","vol_ccy":"72777.943","vol_ccy_quote":"138665364.96784","confirm":1},{"ts":1785387600000,"open":"1901.25","high":"1908.85","low":"1899.26","close":"1905.51","volume":"956922","vol_ccy":"95692.2","vol_ccy_quote":"182143690.37358","confirm":1},{"ts":1785391200000,"open":"1905.51","high":"1905.9","low":"1898.58","close":"1900.34","volume":"550019.92","vol_ccy":"55001.992","vol_ccy_quote":"104610162.00347","confirm":1},{"ts":1785394800000,"open":"1900.33","high":"1907.49","low":"1899.27","close":"1902.38","volume":"831148.1","vol_ccy":"83114.81","vol_ccy_quote":"158235304.46111","confirm":1},{"ts":1785398400000,"open":"1902.39","high":"1917.2","low":"1899.41","close":"1913.99","volume":"1256945.01","vol_ccy":"125694.501","vol_ccy_quote":"240215422.97099","confirm":1},{"ts":1785402000000,"open":"1914","high":"1923.79","low":"1913.14","close":"1917.26","volume":"1328645.52","vol_ccy":"132864.552","vol_ccy_quote":"254887922.77187","confirm":1},{"ts":1785405600000,"open":"1917.25","high":"1920.84","low":"1914.8","close":"1917.28","volume":"647755.71","vol_ccy":"64775.571","vol_ccy_quote":"124251235.66505","confirm":1},{"ts":1785409200000,"open":"1917.29","high":"1925.9","low":"1915.45","close":"1922.28","volume":"870332.79","vol_ccy":"87033.279","vol_ccy_quote":"167230068.1797","confirm":1},{"ts":1785412800000,"open":"1922.28","high":"1926.98","low":"1919","close":"1924.26","volume":"1227863.54","vol_ccy":"122786.354","vol_ccy_quote":"236082449.59664","confirm":1},{"ts":1785416400000,"open":"1924.27","high":"1936.33","low":"1916.21","close":"1928.79","volume":"2679498.05","vol_ccy":"267949.805","vol_ccy_quote":"516468094.91661","confirm":1},{"ts":1785420000000,"open":"1928.78","high":"1929.29","low":"1912.1","close":"1916.67","volume":"2402924.23","vol_ccy":"240292.423","vol_ccy_quote":"461248975.1801","confirm":1},{"ts":1785423600000,"open":"1916.67","high":"1923.53","low":"1913.5","close":"1918.18","volume":"970442.53","vol_ccy":"97044.253","vol_ccy_quote":"186087972.3039","confirm":1},{"ts":1785427200000,"open":"1918.18","high":"1925.24","low":"1915.04","close":"1918.44","volume":"826905.92","vol_ccy":"82690.592","vol_ccy_quote":"158816692.59179","confirm":1},{"ts":1785430800000,"open":"1918.44","high":"1924.46","low":"1915.4","close":"1919.84","volume":"481036.86","vol_ccy":"48103.686","vol_ccy_quote":"92356551.79851","confirm":1},{"ts":1785434400000,"open":"1919.84","high":"1921.8","low":"1913.53","close":"1915.49","volume":"343171.81","vol_ccy":"34317.181","vol_ccy_quote":"65811584.9189","confirm":1},{"ts":1785438000000,"open":"1915.48","high":"1928.62","low":"1915.11","close":"1922.85","volume":"694544.05","vol_ccy":"69454.405","vol_ccy_quote":"133618154.28621","confirm":1},{"ts":1785441600000,"open":"1922.87","high":"1926.62","low":"1919.09","close":"1920.77","volume":"407029.22","vol_ccy":"40702.922","vol_ccy_quote":"78250809.23522","confirm":1},{"ts":1785445200000,"open":"1920.77","high":"1923.59","low":"1916.6","close":"1917.84","volume":"279306.16","vol_ccy":"27930.616","vol_ccy_quote":"53628491.55489","confirm":1},{"ts":1785448800000,"open":"1917.83","high":"1932.55","low":"1915.21","close":"1924.8","volume":"854429.24","vol_ccy":"85442.924","vol_ccy_quote":"164638238.12539","confirm":1},{"ts":1785452400000,"open":"1924.8","high":"1935.9","low":"1917.17","close":"1917.53","volume":"1353605.1","vol_ccy":"135360.51","vol_ccy_quote":"260680263.61796","confirm":1},{"ts":1785456000000,"open":"1917.53","high":"1921.49","low":"1914","close":"1916.16","volume":"920997.47","vol_ccy":"92099.747","vol_ccy_quote":"176560097.89715","confirm":1},{"ts":1785459600000,"open":"1916.16","high":"1935.44","low":"1906.09","close":"1909.59","volume":"2958757.74","vol_ccy":"295875.774","vol_ccy_quote":"568377106.70974","confirm":1},{"ts":1785463200000,"open":"1909.59","high":"1911.38","low":"1900.68","close":"1903.44","volume":"1628126.86","vol_ccy":"162812.686","vol_ccy_quote":"310224955.88955","confirm":1},{"ts":1785466800000,"open":"1903.44","high":"1910.59","low":"1897.9","close":"1907.83","volume":"1226823.97","vol_ccy":"122682.397","vol_ccy_quote":"233676088.37039","confirm":1},{"ts":1785470400000,"open":"1907.83","high":"1908.46","low":"1902.4","close":"1905.02","volume":"505408.69","vol_ccy":"50540.869","vol_ccy_quote":"96282275.37082","confirm":1},{"ts":1785474000000,"open":"1905.01","high":"1908.32","low":"1900.69","close":"1905.39","volume":"546707.32","vol_ccy":"54670.732","vol_ccy_quote":"104115953.2393","confirm":1},{"ts":1785477600000,"open":"1905.39","high":"1910.51","low":"1899.24","close":"1901.75","volume":"732840.64","vol_ccy":"73284.064","vol_ccy_quote":"139560022.11487","confirm":1},{"ts":1785481200000,"open":"1901.75","high":"1901.75","low":"1883.13","close":"1889.11","volume":"2794353.91","vol_ccy":"279435.391","vol_ccy_quote":"528158017.80126","confirm":1},{"ts":1785484800000,"open":"1889.1","high":"1892.43","low":"1887.23","close":"1889.55","volume":"804740.24","vol_ccy":"80474.024","vol_ccy_quote":"152086383.18951","confirm":1},{"ts":1785488400000,"open":"1889.56","high":"1890.36","low":"1880.17","close":"1882.83","volume":"1064952.67","vol_ccy":"106495.267","vol_ccy_quote":"200615695.9789","confirm":1},{"ts":1785492000000,"open":"1882.83","high":"1889.43","low":"1876.14","close":"1886.05","volume":"1329237.43","vol_ccy":"132923.743","vol_ccy_quote":"250338617.49523","confirm":1},{"ts":1785495600000,"open":"1886.05","high":"1888.8","low":"1881.67","close":"1883.71","volume":"545011.62","vol_ccy":"54501.162","vol_ccy_quote":"102708731.43316","confirm":1},{"ts":1785499200000,"open":"1883.7","high":"1884.01","low":"1872.21","close":"1882.02","volume":"1793760.66","vol_ccy":"179376.066","vol_ccy_quote":"336730363.86207","confirm":1},{"ts":1785502800000,"open":"1882.02","high":"1889.68","low":"1864","close":"1866.43","volume":"2852213.02","vol_ccy":"285221.302","vol_ccy_quote":"534933251.4178","confirm":1},{"ts":1785506400000,"open":"1866.45","high":"1869.5","low":"1847.56","close":"1859.39","volume":"5910748.79","vol_ccy":"591074.879","vol_ccy_quote":"1099140642.70281","confirm":1},{"ts":1785510000000,"open":"1859.39","high":"1865.84","low":"1853.86","close":"1862.01","volume":"1394348.66","vol_ccy":"139434.866","vol_ccy_quote":"259292681.47335","confirm":1},{"ts":1785513600000,"open":"1862.01","high":"1866.88","low":"1860.03","close":"1863.8","volume":"703258.92","vol_ccy":"70325.892","vol_ccy_quote":"131047396.28539","confirm":1},{"ts":1785517200000,"open":"1863.8","high":"1877.49","low":"1862.7","close":"1874.06","volume":"1189213.07","vol_ccy":"118921.307","vol_ccy_quote":"222600790.64498","confirm":1},{"ts":1785520800000,"open":"1874.05","high":"1875.92","low":"1863.81","close":"1870.91","volume":"780492.75","vol_ccy":"78049.275","vol_ccy_quote":"145949984.2723","confirm":1},{"ts":1785524400000,"open":"1870.9","high":"1873.3","low":"1864.52","close":"1867.3","volume":"578891.71","vol_ccy":"57889.171","vol_ccy_quote":"108124220.05639","confirm":1},{"ts":1785528000000,"open":"1867.3","high":"1869.81","low":"1860.48","close":"1861.42","volume":"748643.51","vol_ccy":"74864.351","vol_ccy_quote":"139647358.27478","confirm":1},{"ts":1785531600000,"open":"1861.42","high":"1864.09","low":"1858","close":"1860.94","volume":"948739.01","vol_ccy":"94873.901","vol_ccy_quote":"176580565.32367","confirm":1},{"ts":1785535200000,"open":"1860.93","high":"1864.54","low":"1857.22","close":"1860.51","volume":"436323.77","vol_ccy":"43632.377","vol_ccy_quote":"81216702.5201","confirm":1},{"ts":1785538800000,"open":"1860.51","high":"1863.86","low":"1860","close":"1861.69","volume":"241268.51","vol_ccy":"24126.851","vol_ccy_quote":"44930114.87704","confirm":1},{"ts":1785542400000,"open":"1861.69","high":"1867","low":"1861.52","close":"1863.99","volume":"409558.04","vol_ccy":"40955.804","vol_ccy_quote":"76378060.07095","confirm":1},{"ts":1785546000000,"open":"1863.98","high":"1866.56","low":"1863.84","close":"1865.96","volume":"300029.95","vol_ccy":"30002.995","vol_ccy_quote":"55969308.66287","confirm":1},{"ts":1785549600000,"open":"1865.95","high":"1869","low":"1865.8","close":"1867.18","volume":"297095.7","vol_ccy":"29709.57","vol_ccy_quote":"55483893.06752","confirm":1},{"ts":1785553200000,"open":"1867.19","high":"1869","low":"1865.41","close":"1868.99","volume":"234005.41","vol_ccy":"23400.541","vol_ccy_quote":"43698546.21611","confirm":1},{"ts":1785556800000,"open":"1868.99","high":"1869.78","low":"1866.85","close":"1868.68","volume":"314543.98","vol_ccy":"31454.398","vol_ccy_quote":"58785905.19303","confirm":1},{"ts":1785560400000,"open":"1868.67","high":"1870.19","low":"1864.17","close":"1866.65","volume":"414208.39","vol_ccy":"41420.839","vol_ccy_quote":"77342081.16774","confirm":1},{"ts":1785564000000,"open":"1866.65","high":"1869.99","low":"1865.41","close":"1869.49","volume":"236410.5","vol_ccy":"23641.05","vol_ccy_quote":"44171290.08475","confirm":1},{"ts":1785567600000,"open":"1869.49","high":"1871","low":"1867.48","close":"1868.94","volume":"245943.54","vol_ccy":"24594.354","vol_ccy_quote":"45974189.15493","confirm":1},{"ts":1785571200000,"open":"1868.94","high":"1869.43","low":"1866.51","close":"1868.35","volume":"203301.88","vol_ccy":"20330.188","vol_ccy_quote":"37975323.36254","confirm":1},{"ts":1785574800000,"open":"1868.35","high":"1869.88","low":"1866.73","close":"1867.16","volume":"214821.86","vol_ccy":"21482.186","vol_ccy_quote":"40138873.69776","confirm":1},{"ts":1785578400000,"open":"1867.16","high":"1868.19","low":"1861.87","close":"1866.41","volume":"622045.75","vol_ccy":"62204.575","vol_ccy_quote":"115995927.69151","confirm":1},{"ts":1785582000000,"open":"1866.41","high":"1866.8","low":"1865","close":"1866.15","volume":"176724.5","vol_ccy":"17672.45","vol_ccy_quote":"32975389.99123","confirm":1},{"ts":1785585600000,"open":"1866.14","high":"1869","low":"1866.14","close":"1868.16","volume":"295553","vol_ccy":"29555.3","vol_ccy_quote":"55189006.60269","confirm":1},{"ts":1785589200000,"open":"1868.15","high":"1868.68","low":"1866.81","close":"1868.32","volume":"181525.01","vol_ccy":"18152.501","vol_ccy_quote":"33904472.13448","confirm":1},{"ts":1785592800000,"open":"1868.32","high":"1874.44","low":"1868.32","close":"1874.2","volume":"704310.25","vol_ccy":"70431.025","vol_ccy_quote":"131791523.43746","confirm":1},{"ts":1785596400000,"open":"1874.21","high":"1874.41","low":"1869.14","close":"1869.14","volume":"400549.29","vol_ccy":"40054.929","vol_ccy_quote":"74966469.96001","confirm":1},{"ts":1785600000000,"open":"1869.14","high":"1872.7","low":"1865.45","close":"1867.99","volume":"415728.89","vol_ccy":"41572.889","vol_ccy_quote":"77687082.95876","confirm":1},{"ts":1785603600000,"open":"1867.99","high":"1869.4","low":"1856","close":"1861.17","volume":"1151812.22","vol_ccy":"115181.222","vol_ccy_quote":"214398630.02515","confirm":1},{"ts":1785607200000,"open":"1861.16","high":"1862.21","low":"1820.77","close":"1835.73","volume":"5790935.39","vol_ccy":"579093.539","vol_ccy_quote":"1064844624.58425","confirm":1},{"ts":1785610800000,"open":"1835.71","high":"1839.5","low":"1833.01","close":"1836.23","volume":"941118.56","vol_ccy":"94111.856","vol_ccy_quote":"172836433.67827","confirm":1},{"ts":1785614400000,"open":"1836.22","high":"1839.3","low":"1831.41","close":"1837.32","volume":"571965.3","vol_ccy":"57196.53","vol_ccy_quote":"104988069.11663","confirm":1},{"ts":1785618000000,"open":"1837.31","high":"1845.41","low":"1835.51","close":"1844.82","volume":"881983.32","vol_ccy":"88198.332","vol_ccy_quote":"162375709.31758","confirm":1},{"ts":1785621600000,"open":"1844.83","high":"1848.5","low":"1844","close":"1846.43","volume":"421356.84","vol_ccy":"42135.684","vol_ccy_quote":"77807282.57086","confirm":1},{"ts":1785625200000,"open":"1846.43","high":"1848.08","low":"1842.17","close":"1844.06","volume":"484711.28","vol_ccy":"48471.128","vol_ccy_quote":"89406749.55934","confirm":1},{"ts":1785628800000,"open":"1844.06","high":"1848.87","low":"1843.13","close":"1845.87","volume":"553563.87","vol_ccy":"55356.387","vol_ccy_quote":"102173001.62535","confirm":1},{"ts":1785632400000,"open":"1845.86","high":"1859.78","low":"1845.86","close":"1856.01","volume":"1332906.08","vol_ccy":"133290.608","vol_ccy_quote":"247157151.11209","confirm":1},{"ts":1785636000000,"open":"1856.01","high":"1883.98","low":"1855.28","close":"1875.99","volume":"3428615.15","vol_ccy":"342861.515","vol_ccy_quote":"642351691.99594","confirm":1},{"ts":1785639600000,"open":"1876","high":"1879.52","low":"1873.68","close":"1876.53","volume":"706611.34","vol_ccy":"70661.134","vol_ccy_quote":"132583688.07508","confirm":1},{"ts":1785643200000,"open":"1876.54","high":"1881.67","low":"1876.54","close":"1880","volume":"704056.2","vol_ccy":"70405.62","vol_ccy_quote":"132281434.98088","confirm":1},{"ts":1785646800000,"open":"1880","high":"1881.67","low":"1874","close":"1875.56","volume":"694373.8","vol_ccy":"69437.38","vol_ccy_quote":"130321310.38792","confirm":1},{"ts":1785650400000,"open":"1875.55","high":"1878.45","low":"1874.09","close":"1876.81","volume":"336328.27","vol_ccy":"33632.827","vol_ccy_quote":"63101210.1537","confirm":1},{"ts":1785654000000,"open":"1876.81","high":"1877.87","low":"1874.48","close":"1875.35","volume":"241793.15","vol_ccy":"24179.315","vol_ccy_quote":"45366207.37236","confirm":1},{"ts":1785657600000,"open":"1875.34","high":"1878.19","low":"1865.59","close":"1867.33","volume":"1081435.94","vol_ccy":"108143.594","vol_ccy_quote":"202304962.48601","confirm":1},{"ts":1785661200000,"open":"1867.34","high":"1872.57","low":"1861.29","close":"1869.99","volume":"986301.26","vol_ccy":"98630.126","vol_ccy_quote":"184212003.53214","confirm":1},{"ts":1785664800000,"open":"1869.98","high":"1870.22","low":"1864.44","close":"1867.54","volume":"423136.8","vol_ccy":"42313.68","vol_ccy_quote":"79014778.78898","confirm":1},{"ts":1785668400000,"open":"1867.54","high":"1868.68","low":"1848.49","close":"1851.9","volume":"1924982.71","vol_ccy":"192498.271","vol_ccy_quote":"357526914.15456","confirm":1},{"ts":1785672000000,"open":"1851.89","high":"1859.76","low":"1851.62","close":"1855.84","volume":"920742.93","vol_ccy":"92074.293","vol_ccy_quote":"170902231.00755","confirm":1},{"ts":1785675600000,"open":"1855.85","high":"1857","low":"1851.5","close":"1854","volume":"523413.86","vol_ccy":"52341.386","vol_ccy_quote":"97081763.92358","confirm":1},{"ts":1785679200000,"open":"1853.99","high":"1858.8","low":"1851.3","close":"1854.01","volume":"695098.05","vol_ccy":"69509.805","vol_ccy_quote":"128974400.09478","confirm":1},{"ts":1785682800000,"open":"1854","high":"1863.32","low":"1852.71","close":"1857.87","volume":"692253.64","vol_ccy":"69225.364","vol_ccy_quote":"128646383.04664","confirm":1},{"ts":1785686400000,"open":"1857.88","high":"1864.93","low":"1855.09","close":"1862.16","volume":"640893.09","vol_ccy":"64089.309","vol_ccy_quote":"119264007.84202","confirm":1},{"ts":1785690000000,"open":"1862.15","high":"1869.86","low":"1861.3","close":"1867.72","volume":"666452.19","vol_ccy":"66645.219","vol_ccy_quote":"124396987.86713","confirm":1},{"ts":1785693600000,"open":"1867.73","high":"1887.56","low":"1867.47","close":"1875.25","volume":"1731086.4","vol_ccy":"173108.64","vol_ccy_quote":"325068532.70957","confirm":1},{"ts":1785697200000,"open":"1875.25","high":"1882.91","low":"1873.91","close":"1881.3","volume":"543752.29","vol_ccy":"54375.229","vol_ccy_quote":"102091022.52449","confirm":1},{"ts":1785700800000,"open":"1881.31","high":"1884.83","low":"1878.39","close":"1882.77","volume":"481981.54","vol_ccy":"48198.154","vol_ccy_quote":"90669153.4376","confirm":1},{"ts":1785704400000,"open":"1882.76","high":"1898","low":"1881.14","close":"1889.55","volume":"1470500.56","vol_ccy":"147050.056","vol_ccy_quote":"277892228.51327","confirm":1},{"ts":1785708000000,"open":"1889.54","high":"1897","low":"1879.25","close":"1881.12","volume":"1236067.82","vol_ccy":"123606.782","vol_ccy_quote":"233348672.86565","confirm":1},{"ts":1785711600000,"open":"1881.12","high":"1885.41","low":"1875.14","close":"1884.16","volume":"768879.8","vol_ccy":"76887.98","vol_ccy_quote":"144605867.57932","confirm":1},{"ts":1785715200000,"open":"1884.16","high":"1884.93","low":"1870.01","close":"1873.17","volume":"948123.34","vol_ccy":"94812.334","vol_ccy_quote":"177870149.57503","confirm":1},{"ts":1785718800000,"open":"1873.16","high":"1874.67","low":"1864.75","close":"1866.09","volume":"934898.81","vol_ccy":"93489.881","vol_ccy_quote":"174721324.7665","confirm":1},{"ts":1785722400000,"open":"1866.09","high":"1871.29","low":"1861.15","close":"1863.2","volume":"917173.54","vol_ccy":"91717.354","vol_ccy_quote":"171146739.77644","confirm":1},{"ts":1785726000000,"open":"1863.18","high":"1864.91","low":"1850.1","close":"1856.06","volume":"1533843.6","vol_ccy":"153384.36","vol_ccy_quote":"284962939.58385","confirm":1},{"ts":1785729600000,"open":"1856.05","high":"1862.29","low":"1853.78","close":"1853.99","volume":"1045409.19","vol_ccy":"104540.919","vol_ccy_quote":"194320038.46909","confirm":1},{"ts":1785733200000,"open":"1853.99","high":"1859.9","low":"1852.64","close":"1858.88","volume":"652054.78","vol_ccy":"65205.478","vol_ccy_quote":"121064352.50022","confirm":1},{"ts":1785736800000,"open":"1858.88","high":"1860.55","low":"1845.45","close":"1848.45","volume":"1490764.11","vol_ccy":"149076.411","vol_ccy_quote":"276038798.94737","confirm":1},{"ts":1785740400000,"open":"1848.45","high":"1849.01","low":"1838.11","close":"1843","volume":"1949734.53","vol_ccy":"194973.453","vol_ccy_quote":"359457242.36011","confirm":1},{"ts":1785744000000,"open":"1843.01","high":"1844.88","low":"1826.88","close":"1839.58","volume":"2684846","vol_ccy":"268484.6","vol_ccy_quote":"492565142.65036","confirm":1},{"ts":1785747600000,"open":"1839.58","high":"1853.5","low":"1838.27","close":"1851.56","volume":"1364277.91","vol_ccy":"136427.791","vol_ccy_quote":"251664940.56778","confirm":1},{"ts":1785751200000,"open":"1851.57","high":"1853.6","low":"1839.37","close":"1845.54","volume":"1285504.3","vol_ccy":"128550.43","vol_ccy_quote":"237404331.60176","confirm":1},{"ts":1785754800000,"open":"1845.53","high":"1847.3","low":"1837.53","close":"1838.86","volume":"1280175.67","vol_ccy":"128017.567","vol_ccy_quote":"235804875.31487","confirm":1},{"ts":1785758400000,"open":"1838.86","high":"1844.8","low":"1835.43","close":"1842.71","volume":"884512.23","vol_ccy":"88451.223","vol_ccy_quote":"162766830.79423","confirm":1},{"ts":1785762000000,"open":"1842.72","high":"1859.86","low":"1837.3","close":"1858.34","volume":"2720445.7","vol_ccy":"272044.57","vol_ccy_quote":"502975969.59062","confirm":1},{"ts":1785765600000,"open":"1858.35","high":"1873.71","low":"1850.59","close":"1872.79","volume":"3572139.85","vol_ccy":"357213.985","vol_ccy_quote":"665370270.48384","confirm":1},{"ts":1785769200000,"open":"1872.79","high":"1873","low":"1859.06","close":"1862.61","volume":"1659352.56","vol_ccy":"165935.256","vol_ccy_quote":"309358546.50699","confirm":1},{"ts":1785772800000,"open":"1862.61","high":"1871.28","low":"1860.37","close":"1865.3","volume":"1138469.82","vol_ccy":"113846.982","vol_ccy_quote":"212442002.9113","confirm":1},{"ts":1785776400000,"open":"1865.3","high":"1873.78","low":"1862.37","close":"1867.88","volume":"921458.96","vol_ccy":"92145.896","vol_ccy_quote":"172174947.46492","confirm":1},{"ts":1785780000000,"open":"1867.88","high":"1873.26","low":"1865.5","close":"1867.93","volume":"474486.53","vol_ccy":"47448.653","vol_ccy_quote":"88695515.17853","confirm":1},{"ts":1785783600000,"open":"1867.93","high":"1875.61","low":"1867.01","close":"1869","volume":"715119.74","vol_ccy":"71511.974","vol_ccy_quote":"133837281.56421","confirm":1},{"ts":1785787200000,"open":"1869","high":"1874.99","low":"1865.58","close":"1868","volume":"444228.55","vol_ccy":"44422.855","vol_ccy_quote":"83044797.74826","confirm":1},{"ts":1785790800000,"open":"1868","high":"1868.39","low":"1862.42","close":"1862.8","volume":"420625.53","vol_ccy":"42062.553","vol_ccy_quote":"78478518.70926","confirm":1},{"ts":1785794400000,"open":"1862.8","high":"1865.46","low":"1850.7","close":"1859.41","volume":"1153725.68","vol_ccy":"115372.568","vol_ccy_quote":"214322141.11077","confirm":1},{"ts":1785798000000,"open":"1859.42","high":"1859.77","low":"1855.17","close":"1859.77","volume":"338883.21","vol_ccy":"33888.321","vol_ccy_quote":"62950162.05529","confirm":1},{"ts":1785801600000,"open":"1859.77","high":"1862.33","low":"1847.25","close":"1850.32","volume":"1166009.4","vol_ccy":"116600.94","vol_ccy_quote":"216124855.61759","confirm":1},{"ts":1785805200000,"open":"1850.32","high":"1868.88","low":"1848.15","close":"1866.59","volume":"1322338.73","vol_ccy":"132233.873","vol_ccy_quote":"245996552.34092","confirm":1},{"ts":1785808800000,"open":"1866.59","high":"1871.94","low":"1861.11","close":"1865.22","volume":"706961.5","vol_ccy":"70696.15","vol_ccy_quote":"131932418.88333","confirm":1},{"ts":1785812400000,"open":"1865.23","high":"1866.34","low":"1857.17","close":"1863.4","volume":"772330.09","vol_ccy":"77233.009","vol_ccy_quote":"143801521.10179","confirm":1},{"ts":1785816000000,"open":"1863.4","high":"1873.91","low":"1860.94","close":"1867.06","volume":"799088.01","vol_ccy":"79908.801","vol_ccy_quote":"149311921.37455","confirm":1},{"ts":1785819600000,"open":"1867.06","high":"1869.76","low":"1863.74","close":"1863.91","volume":"571776.83","vol_ccy":"57177.683","vol_ccy_quote":"106639544.15242","confirm":1},{"ts":1785823200000,"open":"1863.9","high":"1868.04","low":"1853.27","close":"1856.55","volume":"1060087.98","vol_ccy":"106008.798","vol_ccy_quote":"197188268.61274","confirm":1},{"ts":1785826800000,"open":"1856.55","high":"1864.29","low":"1852.38","close":"1862.95","volume":"899069.95","vol_ccy":"89906.995","vol_ccy_quote":"167098587.171","confirm":1},{"ts":1785830400000,"open":"1862.94","high":"1865.65","low":"1855.58","close":"1857.09","volume":"563352.79","vol_ccy":"56335.279","vol_ccy_quote":"104783646.85812","confirm":1},{"ts":1785834000000,"open":"1857.09","high":"1858.31","low":"1852.72","close":"1858.15","volume":"480862.05","vol_ccy":"48086.205","vol_ccy_quote":"89237017.30564","confirm":1},{"ts":1785837600000,"open":"1858.15","high":"1872.24","low":"1853.23","close":"1865.89","volume":"1288372.6","vol_ccy":"128837.26","vol_ccy_quote":"240018845.43316","confirm":1},{"ts":1785841200000,"open":"1865.88","high":"1873.99","low":"1865.1","close":"1871.77","volume":"1064810.85","vol_ccy":"106481.085","vol_ccy_quote":"199084015.58799","confirm":1},{"ts":1785844800000,"open":"1871.78","high":"1881.62","low":"1866.47","close":"1874.08","volume":"1563893.73","vol_ccy":"156389.373","vol_ccy_quote":"293210528.24641","confirm":1},{"ts":1785848400000,"open":"1874.07","high":"1876.63","low":"1858.36","close":"1860.99","volume":"2393545.56","vol_ccy":"239354.556","vol_ccy_quote":"447212256.08805","confirm":1},{"ts":1785852000000,"open":"1861","high":"1874.77","low":"1857.33","close":"1871.94","volume":"2349225.87","vol_ccy":"234922.587","vol_ccy_quote":"438501266.4272","confirm":1},{"ts":1785855600000,"open":"1871.94","high":"1877.1","low":"1860.83","close":"1871.99","volume":"1569706.54","vol_ccy":"156970.654","vol_ccy_quote":"293505390.00413","confirm":1},{"ts":1785859200000,"open":"1871.99","high":"1872.71","low":"1864.59","close":"1868.86","volume":"656443.48","vol_ccy":"65644.348","vol_ccy_quote":"122697017.74318","confirm":1},{"ts":1785862800000,"open":"1868.86","high":"1876.98","low":"1866","close":"1868.73","volume":"824925.96","vol_ccy":"82492.596","vol_ccy_quote":"154444772.74005","confirm":1},{"ts":1785866400000,"open":"1868.72","high":"1880","low":"1868.4","close":"1874.3","volume":"1163864.69","vol_ccy":"116386.469","vol_ccy_quote":"218368732.72562","confirm":1},{"ts":1785870000000,"open":"1874.3","high":"1880.73","low":"1872.78","close":"1874.08","volume":"501402.81","vol_ccy":"50140.281","vol_ccy_quote":"94083600.56344","confirm":1},{"ts":1785873600000,"open":"1874.09","high":"1878.82","low":"1864.68","close":"1875.5","volume":"894656.3","vol_ccy":"89465.63","vol_ccy_quote":"167518142.57135","confirm":1},{"ts":1785877200000,"open":"1875.5","high":"1875.59","low":"1870.59","close":"1871.13","volume":"287084.74","vol_ccy":"28708.474","vol_ccy_quote":"53766524.5219","confirm":1},{"ts":1785880800000,"open":"1871.14","high":"1875.97","low":"1867.34","close":"1874.76","volume":"302158.07","vol_ccy":"30215.807","vol_ccy_quote":"56569839.98455","confirm":1},{"ts":1785884400000,"open":"1874.77","high":"1880.36","low":"1868.03","close":"1868.76","volume":"737889.35","vol_ccy":"73788.935","vol_ccy_quote":"138201262.92836","confirm":1},{"ts":1785888000000,"open":"1868.76","high":"1873","low":"1862.5","close":"1863.2","volume":"977617.79","vol_ccy":"97761.779","vol_ccy_quote":"182480961.55006","confirm":1},{"ts":1785891600000,"open":"1863.19","high":"1873.61","low":"1860.4","close":"1872.44","volume":"842003.5","vol_ccy":"84200.35","vol_ccy_quote":"157217701.99736","confirm":1},{"ts":1785895200000,"open":"1872.44","high":"1877","low":"1871.5","close":"1873.49","volume":"738739.85","vol_ccy":"73873.985","vol_ccy_quote":"138462924.14234","confirm":1},{"ts":1785898800000,"open":"1873.49","high":"1875.2","low":"1862.9","close":"1867.07","volume":"987434.89","vol_ccy":"98743.489","vol_ccy_quote":"184345290.99548","confirm":1},{"ts":1785902400000,"open":"1867.08","high":"1869.18","low":"1864","close":"1866.52","volume":"398487.39","vol_ccy":"39848.739","vol_ccy_quote":"74381504.92403","confirm":1},{"ts":1785906000000,"open":"1866.52","high":"1876.88","low":"1866.18","close":"1872.48","volume":"681061.46","vol_ccy":"68106.146","vol_ccy_quote":"127511773.07528","confirm":1},{"ts":1785909600000,"open":"1872.47","high":"1872.78","low":"1867.37","close":"1869.1","volume":"479447.24","vol_ccy":"47944.724","vol_ccy_quote":"89629148.56046","confirm":1},{"ts":1785913200000,"open":"1869.1","high":"1872.23","low":"1862.96","close":"1872.12","volume":"1303445.16","vol_ccy":"130344.516","vol_ccy_quote":"243196638.10922","confirm":1},{"ts":1785916800000,"open":"1872.12","high":"1874","low":"1866.51","close":"1868.76","volume":"667528.01","vol_ccy":"66752.801","vol_ccy_quote":"124867238.57716","confirm":1},{"ts":1785920400000,"open":"1868.77","high":"1873.66","low":"1867.95","close":"1870.76","volume":"497508.83","vol_ccy":"49750.883","vol_ccy_quote":"93123134.22849","confirm":1},{"ts":1785924000000,"open":"1870.76","high":"1875","low":"1865.27","close":"1867.49","volume":"805423.73","vol_ccy":"80542.373","vol_ccy_quote":"150597459.32357","confirm":1},{"ts":1785927600000,"open":"1867.49","high":"1870.25","low":"1866.38","close":"1868.07","volume":"384316.81","vol_ccy":"38431.681","vol_ccy_quote":"71802259.70615","confirm":1},{"ts":1785931200000,"open":"1868.06","high":"1884","low":"1866.83","close":"1875.01","volume":"2465447.88","vol_ccy":"246544.788","vol_ccy_quote":"462941140.0322","confirm":1},{"ts":1785934800000,"open":"1875","high":"1879","low":"1855","close":"1877.84","volume":"4476224.98","vol_ccy":"447622.498","vol_ccy_quote":"835421100.47057","confirm":1},{"ts":1785938400000,"open":"1877.84","high":"1882","low":"1868.36","close":"1874.8","volume":"2655511.46","vol_ccy":"265551.146","vol_ccy_quote":"498014545.74356","confirm":1},{"ts":1785942000000,"open":"1874.8","high":"1881.8","low":"1872","close":"1872.81","volume":"1581362.66","vol_ccy":"158136.266","vol_ccy_quote":"296803276.36771","confirm":1},{"ts":1785945600000,"open":"1872.8","high":"1896.46","low":"1872.33","close":"1894.89","volume":"3803718.2","vol_ccy":"380371.82","vol_ccy_quote":"717996322.8524","confirm":1},{"ts":1785949200000,"open":"1894.9","high":"1917.24","low":"1890.23","close":"1916.13","volume":"3800701.87","vol_ccy":"380070.187","vol_ccy_quote":"724049803.38438","confirm":1},{"ts":1785952800000,"open":"1916.13","high":"1927.76","low":"1913.2","close":"1917.23","volume":"2742948.64","vol_ccy":"274294.864","vol_ccy_quote":"526334473.51086","confirm":1},{"ts":1785956400000,"open":"1917.22","high":"1920","low":"1915","close":"1916.08","volume":"947122.1","vol_ccy":"94712.21","vol_ccy_quote":"181633771.92464","confirm":1},{"ts":1785960000000,"open":"1916.09","high":"1924.11","low":"1916","close":"1916.31","volume":"937797.46","vol_ccy":"93779.746","vol_ccy_quote":"179966086.48466","confirm":1},{"ts":1785963600000,"open":"1916.3","high":"1916.75","low":"1906.05","close":"1908.03","volume":"1061209.49","vol_ccy":"106120.949","vol_ccy_quote":"202702888.65001","confirm":1},{"ts":1785967200000,"open":"1908.02","high":"1912.79","low":"1905.5","close":"1906.1","volume":"542765.3","vol_ccy":"54276.53","vol_ccy_quote":"103637107.05045","confirm":1},{"ts":1785970800000,"open":"1906.09","high":"1911.65","low":"1903.6","close":"1907.99","volume":"553379.04","vol_ccy":"55337.904","vol_ccy_quote":"105571027.92706","confirm":1},{"ts":1785974400000,"open":"1907.99","high":"1913.33","low":"1906.34","close":"1909.58","volume":"693841.05","vol_ccy":"69384.105","vol_ccy_quote":"132506019.40609","confirm":1},{"ts":1785978000000,"open":"1909.59","high":"1910.44","low":"1902.6","close":"1906.15","volume":"726689.45","vol_ccy":"72668.945","vol_ccy_quote":"138531233.01463","confirm":1},{"ts":1785981600000,"open":"1906.14","high":"1910.27","low":"1894.05","close":"1898.5","volume":"1726083.24","vol_ccy":"172608.324","vol_ccy_quote":"327833753.85532","confirm":1},{"ts":1785985200000,"open":"1898.5","high":"1898.88","low":"1894.51","close":"1898.13","volume":"512168.02","vol_ccy":"51216.802","vol_ccy_quote":"97148584.02294","confirm":1},{"ts":1785988800000,"open":"1898.14","high":"1907.84","low":"1895","close":"1906.85","volume":"1015194.42","vol_ccy":"101519.442","vol_ccy_quote":"193209956.17496","confirm":1},{"ts":1785992400000,"open":"1906.84","high":"1917.8","low":"1906.32","close":"1913.45","volume":"1746104.53","vol_ccy":"174610.453","vol_ccy_quote":"333934402.57539","confirm":1},{"ts":1785996000000,"open":"1913.46","high":"1913.67","low":"1908.5","close":"1912.66","volume":"442482.07","vol_ccy":"44248.207","vol_ccy_quote":"84570718.97673","confirm":1},{"ts":1785999600000,"open":"1912.66","high":"1914.4","low":"1906.67","close":"1908.54","volume":"582961.58","vol_ccy":"58296.158","vol_ccy_quote":"111349232.72832","confirm":1},{"ts":1786003200000,"open":"1908.55","high":"1921.18","low":"1907.55","close":"1915.33","volume":"1058016.72","vol_ccy":"105801.672","vol_ccy_quote":"202479778.41752","confirm":1},{"ts":1786006800000,"open":"1915.32","high":"1916","low":"1903.9","close":"1907.01","volume":"1246525.49","vol_ccy":"124652.549","vol_ccy_quote":"237906300.35033","confirm":1},{"ts":1786010400000,"open":"1907.01","high":"1907.01","low":"1900.68","close":"1901.98","volume":"929258.59","vol_ccy":"92925.859","vol_ccy_quote":"176877948.8985","confirm":1},{"ts":1786014000000,"open":"1901.99","high":"1908.41","low":"1895.61","close":"1906.91","volume":"1032419.56","vol_ccy":"103241.956","vol_ccy_quote":"196411342.42919","confirm":1},{"ts":1786017600000,"open":"1906.91","high":"1907","low":"1898.1","close":"1898.23","volume":"690324.53","vol_ccy":"69032.453","vol_ccy_quote":"131334186.18445","confirm":1},{"ts":1786021200000,"open":"1898.23","high":"1910.4","low":"1891.21","close":"1906.49","volume":"2419989.33","vol_ccy":"241998.933","vol_ccy_quote":"459761954.63293","confirm":1},{"ts":1786024800000,"open":"1906.49","high":"1918","low":"1902.09","close":"1914","volume":"1908676.85","vol_ccy":"190867.685","vol_ccy_quote":"364578033.17133","confirm":1},{"ts":1786028400000,"open":"1914","high":"1919.4","low":"1909.03","close":"1909.8","volume":"1535841.11","vol_ccy":"153584.111","vol_ccy_quote":"294048635.52471","confirm":1},{"ts":1786032000000,"open":"1909.81","high":"1916","low":"1907.54","close":"1914.84","volume":"911675.49","vol_ccy":"91167.549","vol_ccy_quote":"174223696.7466","confirm":1},{"ts":1786035600000,"open":"1914.84","high":"1917.5","low":"1909.4","close":"1913.21","volume":"452366.61","vol_ccy":"45236.661","vol_ccy_quote":"86571439.61047","confirm":1},{"ts":1786039200000,"open":"1913.21","high":"1913.4","low":"1903.13","close":"1905.28","volume":"544267.53","vol_ccy":"54426.753","vol_ccy_quote":"103810333.72034","confirm":1},{"ts":1786042800000,"open":"1905.29","high":"1910.45","low":"1905.07","close":"1909.02","volume":"331004.45","vol_ccy":"33100.445","vol_ccy_quote":"63136913.55902","confirm":1},{"ts":1786046400000,"open":"1909.03","high":"1910.02","low":"1905","close":"1906.26","volume":"201921.11","vol_ccy":"20192.111","vol_ccy_quote":"38513783.13271","confirm":1},{"ts":1786050000000,"open":"1906.27","high":"1908.81","low":"1905.09","close":"1905.37","volume":"182038.54","vol_ccy":"18203.854","vol_ccy_quote":"34709916.05777","confirm":1},{"ts":1786053600000,"open":"1905.37","high":"1906.66","low":"1901.6","close":"1904.16","volume":"264487.59","vol_ccy":"26448.759","vol_ccy_quote":"50345526.39856","confirm":1},{"ts":1786057200000,"open":"1904.15","high":"1905.2","low":"1898.05","close":"1903.35","volume":"505171.36","vol_ccy":"50517.136","vol_ccy_quote":"96029218.82747","confirm":1},{"ts":1786060800000,"open":"1903.35","high":"1904.61","low":"1899","close":"1903.06","volume":"474009.78","vol_ccy":"47400.978","vol_ccy_quote":"90141962.98446","confirm":1},{"ts":1786064400000,"open":"1903.05","high":"1906.8","low":"1898.22","close":"1902.61","volume":"604185.56","vol_ccy":"60418.556","vol_ccy_quote":"114969677.69435","confirm":1},{"ts":1786068000000,"open":"1902.61","high":"1908","low":"1896.38","close":"1902","volume":"828975.26","vol_ccy":"82897.526","vol_ccy_quote":"157697333.91912","confirm":1},{"ts":1786071600000,"open":"1902.01","high":"1903.22","low":"1895.39","close":"1896.78","volume":"468438.78","vol_ccy":"46843.878","vol_ccy_quote":"88956767.51267","confirm":1},{"ts":1786075200000,"open":"1896.78","high":"1900","low":"1893.5","close":"1896.65","volume":"683304.83","vol_ccy":"68330.483","vol_ccy_quote":"129610173.30316","confirm":1},{"ts":1786078800000,"open":"1896.65","high":"1901.87","low":"1894.68","close":"1900.7","volume":"520053.34","vol_ccy":"52005.334","vol_ccy_quote":"98704703.99839","confirm":1},{"ts":1786082400000,"open":"1900.7","high":"1906.66","low":"1899.09","close":"1903.69","volume":"947199.79","vol_ccy":"94719.979","vol_ccy_quote":"180328694.07312","confirm":1},{"ts":1786086000000,"open":"1903.69","high":"1906.45","low":"1901.5","close":"1901.61","volume":"471747.96","vol_ccy":"47174.796","vol_ccy_quote":"89829994.36845","confirm":1},{"ts":1786089600000,"open":"1901.61","high":"1914.33","low":"1901.13","close":"1909.75","volume":"942994.38","vol_ccy":"94299.438","vol_ccy_quote":"179909669.41873","confirm":1},{"ts":1786093200000,"open":"1909.75","high":"1917.21","low":"1909.63","close":"1912.48","volume":"1322118.97","vol_ccy":"132211.897","vol_ccy_quote":"252928238.28879","confirm":1},{"ts":1786096800000,"open":"1912.48","high":"1915.2","low":"1911.33","close":"1911.93","volume":"326865.22","vol_ccy":"32686.522","vol_ccy_quote":"62534355.88837","confirm":1},{"ts":1786100400000,"open":"1911.92","high":"1920.52","low":"1911.78","close":"1915.58","volume":"868776.81","vol_ccy":"86877.681","vol_ccy_quote":"166534151.247","confirm":1},{"ts":1786104000000,"open":"1915.58","high":"1944","low":"1915.58","close":"1931.15","volume":"5155553.07","vol_ccy":"515555.307","vol_ccy_quote":"995226508.09433","confirm":1},{"ts":1786107600000,"open":"1931.14","high":"1933.99","low":"1920.4","close":"1922.61","volume":"1634374.47","vol_ccy":"163437.447","vol_ccy_quote":"314983956.65301","confirm":1},{"ts":1786111200000,"open":"1922.61","high":"1925.8","low":"1909.33","close":"1912.8","volume":"3255273.62","vol_ccy":"325527.362","vol_ccy_quote":"623951559.16214","confirm":1},{"ts":1786114800000,"open":"1912.8","high":"1920.6","low":"1912.11","close":"1917.14","volume":"863982.49","vol_ccy":"86398.249","vol_ccy_quote":"165579795.66608","confirm":1},{"ts":1786118400000,"open":"1917.14","high":"1924.34","low":"1908.41","close":"1908.71","volume":"1330044.94","vol_ccy":"133004.494","vol_ccy_quote":"254890498.05047","confirm":1},{"ts":1786122000000,"open":"1908.71","high":"1912.79","low":"1902.72","close":"1911.67","volume":"1300869.84","vol_ccy":"130086.984","vol_ccy_quote":"248233963.60431","confirm":1},{"ts":1786125600000,"open":"1911.66","high":"1914.65","low":"1905.5","close":"1909.04","volume":"575563.5","vol_ccy":"57556.35","vol_ccy_quote":"109991510.53566","confirm":1},{"ts":1786129200000,"open":"1909.04","high":"1919.56","low":"1909.04","close":"1917.87","volume":"693477.23","vol_ccy":"69347.723","vol_ccy_quote":"132820540.73641","confirm":1},{"ts":1786132800000,"open":"1917.87","high":"1919.99","low":"1913.27","close":"1913.93","volume":"241281","vol_ccy":"24128.1","vol_ccy_quote":"46234530.01371","confirm":1},{"ts":1786136400000,"open":"1913.93","high":"1922.9","low":"1911.76","close":"1915.73","volume":"490483.56","vol_ccy":"49048.356","vol_ccy_quote":"94023666.63327","confirm":1},{"ts":1786140000000,"open":"1915.73","high":"1915.81","low":"1912.95","close":"1913.96","volume":"124857.75","vol_ccy":"12485.775","vol_ccy_quote":"23899972.00189","confirm":1},{"ts":1786143600000,"open":"1913.95","high":"1915.64","low":"1912.96","close":"1912.97","volume":"136156.41","vol_ccy":"13615.641","vol_ccy_quote":"26067185.03927","confirm":1},{"ts":1786147200000,"open":"1912.96","high":"1914.02","low":"1911.5","close":"1913.66","volume":"171981.39","vol_ccy":"17198.139","vol_ccy_quote":"32901087.19728","confirm":1},{"ts":1786150800000,"open":"1913.66","high":"1915.57","low":"1913.23","close":"1914.04","volume":"190427.71","vol_ccy":"19042.771","vol_ccy_quote":"36453237.62859","confirm":1},{"ts":1786154400000,"open":"1914.04","high":"1914.04","low":"1911.36","close":"1912.34","volume":"195058.39","vol_ccy":"19505.839","vol_ccy_quote":"37308410.99046","confirm":1},{"ts":1786158000000,"open":"1912.35","high":"1918.45","low":"1912.27","close":"1917","volume":"364645.08","vol_ccy":"36464.508","vol_ccy_quote":"69868127.12766","confirm":1},{"ts":1786161600000,"open":"1917.01","high":"1918.51","low":"1915.38","close":"1916.09","volume":"181669.74","vol_ccy":"18166.974","vol_ccy_quote":"34820497.27685","confirm":1},{"ts":1786165200000,"open":"1916.09","high":"1918","low":"1914.64","close":"1916.66","volume":"187376.03","vol_ccy":"18737.603","vol_ccy_quote":"35904711.54416","confirm":1},{"ts":1786168800000,"open":"1916.67","high":"1917.12","low":"1915.08","close":"1915.72","volume":"118687.22","vol_ccy":"11868.722","vol_ccy_quote":"22741393.51768","confirm":1},{"ts":1786172400000,"open":"1915.72","high":"1916.08","low":"1913.1","close":"1914.4","volume":"144480.73","vol_ccy":"14448.073","vol_ccy_quote":"27659362.48043","confirm":1},{"ts":1786176000000,"open":"1914.4","high":"1917","low":"1914.02","close":"1916.13","volume":"171088.16","vol_ccy":"17108.816","vol_ccy_quote":"32777052.53155","confirm":1},{"ts":1786179600000,"open":"1916.14","high":"1922.18","low":"1915.3","close":"1917.81","volume":"371060.87","vol_ccy":"37106.087","vol_ccy_quote":"71192289.83601","confirm":1},{"ts":1786183200000,"open":"1917.81","high":"1921.89","low":"1917.7","close":"1920.14","volume":"275647.85","vol_ccy":"27564.785","vol_ccy_quote":"52925980.37304","confirm":1},{"ts":1786186800000,"open":"1920.15","high":"1922.8","low":"1918.33","close":"1919.75","volume":"248676.48","vol_ccy":"24867.648","vol_ccy_quote":"47743958.57237","confirm":1},{"ts":1786190400000,"open":"1919.76","high":"1921.57","low":"1917.51","close":"1918.21","volume":"290448.06","vol_ccy":"29044.806","vol_ccy_quote":"55739808.90573","confirm":1},{"ts":1786194000000,"open":"1918.21","high":"1919.65","low":"1917.46","close":"1919.27","volume":"136206.44","vol_ccy":"13620.644","vol_ccy_quote":"26130278.45757","confirm":1},{"ts":1786197600000,"open":"1919.26","high":"1925.71","low":"1919.26","close":"1922.86","volume":"684141.96","vol_ccy":"68414.196","vol_ccy_quote":"131525245.38469","confirm":1},{"ts":1786201200000,"open":"1922.87","high":"1923.7","low":"1920.23","close":"1921.77","volume":"267106.36","vol_ccy":"26710.636","vol_ccy_quote":"51331575.56871","confirm":1},{"ts":1786204800000,"open":"1921.78","high":"1924.02","low":"1920.39","close":"1921.61","volume":"174900.76","vol_ccy":"17490.076","vol_ccy_quote":"33611292.36355","confirm":1},{"ts":1786208400000,"open":"1921.6","high":"1925.57","low":"1921.11","close":"1922.89","volume":"221365.83","vol_ccy":"22136.583","vol_ccy_quote":"42579581.53294","confirm":1},{"ts":1786212000000,"open":"1922.9","high":"1922.9","low":"1918.7","close":"1920.44","volume":"234140.75","vol_ccy":"23414.075","vol_ccy_quote":"44964480.83043","confirm":1},{"ts":1786215600000,"open":"1920.44","high":"1920.69","low":"1918.64","close":"1919.51","volume":"147783.23","vol_ccy":"14778.323","vol_ccy_quote":"28368333.70305","confirm":1},{"ts":1786219200000,"open":"1919.5","high":"1920.3","low":"1918.85","close":"1919.4","volume":"58307.06","vol_ccy":"5830.706","vol_ccy_quote":"11192071.53284","confirm":1},{"ts":1786222800000,"open":"1919.41","high":"1921.97","low":"1919.21","close":"1920","volume":"90390.49","vol_ccy":"9039.049","vol_ccy_quote":"17357986.78164","confirm":1},{"ts":1786226400000,"open":"1920","high":"1920.8","low":"1915.34","close":"1915.94","volume":"208900.68","vol_ccy":"20890.068","vol_ccy_quote":"40066596.22265","confirm":1},{"ts":1786230000000,"open":"1915.93","high":"1918.21","low":"1914","close":"1916.29","volume":"358274.48","vol_ccy":"35827.448","vol_ccy_quote":"68655251.09011","confirm":1},{"ts":1786233600000,"open":"1916.3","high":"1918.08","low":"1915.56","close":"1917.16","volume":"291221.83","vol_ccy":"29122.183","vol_ccy_quote":"55823922.12581","confirm":1},{"ts":1786237200000,"open":"1917.16","high":"1919.49","low":"1912.5","close":"1915.46","volume":"356767.76","vol_ccy":"35676.776","vol_ccy_quote":"68336545.02158","confirm":1},{"ts":1786240800000,"open":"1915.45","high":"1916.31","low":"1913","close":"1914.23","volume":"226538.71","vol_ccy":"22653.871","vol_ccy_quote":"43376149.40954","confirm":1},{"ts":1786244400000,"open":"1914.23","high":"1914.23","low":"1912","close":"1913.29","volume":"318458.54","vol_ccy":"31845.854","vol_ccy_quote":"60921948.31901","confirm":1},{"ts":1786248000000,"open":"1913.28","high":"1915.2","low":"1912.2","close":"1912.66","volume":"257473.25","vol_ccy":"25747.325","vol_ccy_quote":"49270704.28232","confirm":1},{"ts":1786251600000,"open":"1912.65","high":"1914.37","low":"1912.47","close":"1913.92","volume":"156948.84","vol_ccy":"15694.884","vol_ccy_quote":"30032787.38299","confirm":1},{"ts":1786255200000,"open":"1913.92","high":"1918.67","low":"1913.27","close":"1918.37","volume":"343167.87","vol_ccy":"34316.787","vol_ccy_quote":"65762838.31742","confirm":1},{"ts":1786258800000,"open":"1918.36","high":"1918.37","low":"1916.24","close":"1918.19","volume":"266633.47","vol_ccy":"26663.347","vol_ccy_quote":"51118858.58957","confirm":1},{"ts":1786262400000,"open":"1918.18","high":"1924.43","low":"1913.28","close":"1915.31","volume":"933848.9","vol_ccy":"93384.89","vol_ccy_quote":"179166374.58161","confirm":1},{"ts":1786266000000,"open":"1915.3","high":"1920.78","low":"1912.7","close":"1920.65","volume":"444144.35","vol_ccy":"44414.435","vol_ccy_quote":"85109007.46211","confirm":1},{"ts":1786269600000,"open":"1920.65","high":"1922.45","low":"1918.31","close":"1919.19","volume":"400596.71","vol_ccy":"40059.671","vol_ccy_quote":"76932047.46653","confirm":1},{"ts":1786273200000,"open":"1919.19","high":"1920.71","low":"1917.65","close":"1918.4","volume":"165031.9","vol_ccy":"16503.19","vol_ccy_quote":"31674247.3067","confirm":1},{"ts":1786276800000,"open":"1918.39","high":"1918.47","low":"1915.06","close":"1916.91","volume":"229782.04","vol_ccy":"22978.204","vol_ccy_quote":"44044146.09161","confirm":1},{"ts":1786280400000,"open":"1916.9","high":"1925.77","low":"1916.78","close":"1922.38","volume":"1013864.76","vol_ccy":"101386.476","vol_ccy_quote":"194916136.15501","confirm":1},{"ts":1786284000000,"open":"1922.38","high":"1925.89","low":"1921.31","close":"1924.16","volume":"394742.14","vol_ccy":"39474.214","vol_ccy_quote":"75933902.25865","confirm":1},{"ts":1786287600000,"open":"1924.17","high":"1926.74","low":"1923.22","close":"1925.56","volume":"453693.26","vol_ccy":"45369.326","vol_ccy_quote":"87360001.63338","confirm":1},{"ts":1786291200000,"open":"1925.57","high":"1925.98","low":"1920.24","close":"1923.21","volume":"360434.28","vol_ccy":"36043.428","vol_ccy_quote":"69324340.98515","confirm":1},{"ts":1786294800000,"open":"1923.2","high":"1923.92","low":"1922.08","close":"1922.18","volume":"192861.14","vol_ccy":"19286.114","vol_ccy_quote":"37090554.76747","confirm":1},{"ts":1786298400000,"open":"1922.17","high":"1922.98","low":"1919.35","close":"1920.61","volume":"234925.74","vol_ccy":"23492.574","vol_ccy_quote":"45122550.11038","confirm":1},{"ts":1786302000000,"open":"1920.6","high":"1921.75","low":"1920.46","close":"1921.09","volume":"76207.25","vol_ccy":"7620.725","vol_ccy_quote":"14640398.48838","confirm":1},{"ts":1786305600000,"open":"1921.09","high":"1921.47","low":"1917.02","close":"1920","volume":"197515.53","vol_ccy":"19751.553","vol_ccy_quote":"37906453.87138","confirm":1},{"ts":1786309200000,"open":"1919.99","high":"1926.4","low":"1918.82","close":"1923.81","volume":"237820.35","vol_ccy":"23782.035","vol_ccy_quote":"45750854.22035","confirm":1},{"ts":1786312800000,"open":"1923.82","high":"1937.91","low":"1914.1","close":"1918.91","volume":"1696699.25","vol_ccy":"169669.925","vol_ccy_quote":"326755761.16311","confirm":1},{"ts":1786316400000,"open":"1918.92","high":"1919.84","low":"1906.34","close":"1910.01","volume":"1562886.94","vol_ccy":"156288.694","vol_ccy_quote":"298770911.02429","confirm":1},{"ts":1786320000000,"open":"1910","high":"1927.94","low":"1905.01","close":"1912","volume":"1933147.84","vol_ccy":"193314.784","vol_ccy_quote":"370134907.52928","confirm":1},{"ts":1786323600000,"open":"1911.99","high":"1931.92","low":"1907.1","close":"1924.48","volume":"1759155.58","vol_ccy":"175915.558","vol_ccy_quote":"337690479.6339","confirm":1},{"ts":1786327200000,"open":"1924.49","high":"1926","low":"1912.15","close":"1922.65","volume":"1158913.16","vol_ccy":"115891.316","vol_ccy_quote":"222421395.31615","confirm":1},{"ts":1786330800000,"open":"1922.65","high":"1923.99","low":"1912.89","close":"1916.69","volume":"843511.6","vol_ccy":"84351.16","vol_ccy_quote":"161811451.24877","confirm":1},{"ts":1786334400000,"open":"1916.69","high":"1920.4","low":"1911.7","close":"1914.98","volume":"539793.89","vol_ccy":"53979.389","vol_ccy_quote":"103435523.64811","confirm":1},{"ts":1786338000000,"open":"1914.98","high":"1924","low":"1914.4","close":"1922.36","volume":"519524.42","vol_ccy":"51952.442","vol_ccy_quote":"99742205.90514","confirm":1},{"ts":1786341600000,"open":"1922.37","high":"1928.5","low":"1922.14","close":"1927","volume":"756348.57","vol_ccy":"75634.857","vol_ccy_quote":"145642325.85408","confirm":1},{"ts":1786345200000,"open":"1926.99","high":"1930.03","low":"1923.8","close":"1924.5","volume":"850312.75","vol_ccy":"85031.275","vol_ccy_quote":"163876046.59926","confirm":1},{"ts":1786348800000,"open":"1924.49","high":"1928.8","low":"1922.18","close":"1925.91","volume":"414012.12","vol_ccy":"41401.212","vol_ccy_quote":"79720012.53192","confirm":1},{"ts":1786352400000,"open":"1925.9","high":"1926.3","low":"1915.16","close":"1915.7","volume":"695132.18","vol_ccy":"69513.218","vol_ccy_quote":"133381888.02076","confirm":1},{"ts":1786356000000,"open":"1915.69","high":"1920.27","low":"1915.31","close":"1916.99","volume":"499194.7","vol_ccy":"49919.47","vol_ccy_quote":"95742879.41169","confirm":1},{"ts":1786359600000,"open":"1916.99","high":"1920.61","low":"1913.65","close":"1919.74","volume":"490574.26","vol_ccy":"49057.426","vol_ccy_quote":"94059706.96434","confirm":1},{"ts":1786363200000,"open":"1919.74","high":"1922.7","low":"1904.5","close":"1905.38","volume":"1657546.61","vol_ccy":"165754.661","vol_ccy_quote":"316894320.56927","confirm":1},{"ts":1786366800000,"open":"1905.38","high":"1909.93","low":"1893.56","close":"1897","volume":"2840887.92","vol_ccy":"284088.792","vol_ccy_quote":"540320231.41464","confirm":1},{"ts":1786370400000,"open":"1897.01","high":"1902.48","low":"1890.32","close":"1892.81","volume":"1339631.61","vol_ccy":"133963.161","vol_ccy_quote":"254134907.84306","confirm":1},{"ts":1786374000000,"open":"1892.81","high":"1892.81","low":"1870.42","close":"1876.13","volume":"4624634.03","vol_ccy":"462463.403","vol_ccy_quote":"869340622.54835","confirm":1},{"ts":1786377600000,"open":"1876.13","high":"1878.19","low":"1867.05","close":"1871.6","volume":"1727065.54","vol_ccy":"172706.554","vol_ccy_quote":"323484066.10411","confirm":1},{"ts":1786381200000,"open":"1871.6","high":"1876.74","low":"1867.67","close":"1873.11","volume":"863215.96","vol_ccy":"86321.596","vol_ccy_quote":"161696293.88459","confirm":1},{"ts":1786384800000,"open":"1873.11","high":"1874.56","low":"1867.21","close":"1872.01","volume":"604629.16","vol_ccy":"60462.916","vol_ccy_quote":"113146112.33982","confirm":1},{"ts":1786388400000,"open":"1872","high":"1879.68","low":"1871.28","close":"1877.58","volume":"599178","vol_ccy":"59917.8","vol_ccy_quote":"112457990.50703","confirm":1},{"ts":1786392000000,"open":"1877.58","high":"1881.23","low":"1876.69","close":"1878.98","volume":"313140","vol_ccy":"31314","vol_ccy_quote":"58828831.52713","confirm":1},{"ts":1786395600000,"open":"1878.99","high":"1878.99","low":"1872.68","close":"1873.74","volume":"342272.92","vol_ccy":"34227.292","vol_ccy_quote":"64195894.09154","confirm":1},{"ts":1786399200000,"open":"1873.74","high":"1877.44","low":"1871.48","close":"1875.57","volume":"263272.01","vol_ccy":"26327.201","vol_ccy_quote":"49342427.55184","confirm":1},{"ts":1786402800000,"open":"1875.57","high":"1875.58","low":"1869.14","close":"1872.29","volume":"482277.17","vol_ccy":"48227.717","vol_ccy_quote":"90273056.94796","confirm":1},{"ts":1786406400000,"open":"1872.29","high":"1875.31","low":"1870.07","close":"1874.46","volume":"418080.22","vol_ccy":"41808.022","vol_ccy_quote":"78308819.88229","confirm":1},{"ts":1786410000000,"open":"1874.45","high":"1878","low":"1872.6","close":"1877.2","volume":"418824.12","vol_ccy":"41882.412","vol_ccy_quote":"78555260.41253","confirm":1},{"ts":1786413600000,"open":"1877.21","high":"1878.63","low":"1876.24","close":"1877.66","volume":"276721.17","vol_ccy":"27672.117","vol_ccy_quote":"51951205.82415","confirm":1},{"ts":1786417200000,"open":"1877.66","high":"1880.98","low":"1877.65","close":"1880.06","volume":"367439.53","vol_ccy":"36743.953","vol_ccy_quote":"69063958.76769","confirm":1},{"ts":1786420800000,"open":"1880.06","high":"1881.19","low":"1875.24","close":"1875.41","volume":"335343.63","vol_ccy":"33534.363","vol_ccy_quote":"62978895.47895","confirm":1},{"ts":1786424400000,"open":"1875.4","high":"1876.37","low":"1871.29","close":"1873.37","volume":"483699.19","vol_ccy":"48369.919","vol_ccy_quote":"90651865.91727","confirm":1},{"ts":1786428000000,"open":"1873.38","high":"1874.61","low":"1870.3","close":"1873.73","volume":"574293.19","vol_ccy":"57429.319","vol_ccy_quote":"107530876.38637","confirm":1},{"ts":1786431600000,"open":"1873.73","high":"1878.59","low":"1870.01","close":"1876.92","volume":"602094.1","vol_ccy":"60209.41","vol_ccy_quote":"112883691.26713","confirm":1},{"ts":1786435200000,"open":"1876.93","high":"1879.64","low":"1874.81","close":"1878.33","volume":"319291.25","vol_ccy":"31929.125","vol_ccy_quote":"59933703.93155","confirm":1},{"ts":1786438800000,"open":"1878.32","high":"1884.78","low":"1876.47","close":"1884.53","volume":"675238.72","vol_ccy":"67523.872","vol_ccy_quote":"126959925.24693","confirm":1},{"ts":1786442400000,"open":"1884.52","high":"1889","low":"1882.05","close":"1885.22","volume":"1073923.62","vol_ccy":"107392.362","vol_ccy_quote":"202480341.93195","confirm":1},{"ts":1786446000000,"open":"1885.23","high":"1894.8","low":"1885.22","close":"1892.2","volume":"1136514.25","vol_ccy":"113651.425","vol_ccy_quote":"215004846.31052","confirm":1},{"ts":1786449600000,"open":"1892.19","high":"1897.55","low":"1886.02","close":"1887","volume":"1445613.24","vol_ccy":"144561.324","vol_ccy_quote":"273365582.48255","confirm":1},{"ts":1786453200000,"open":"1887","high":"1892","low":"1882.5","close":"1889.23","volume":"1166781.38","vol_ccy":"116678.138","vol_ccy_quote":"220251842.80982","confirm":1},{"ts":1786456800000,"open":"1889.24","high":"1891","low":"1869.59","close":"1873.02","volume":"2095366.47","vol_ccy":"209536.647","vol_ccy_quote":"393395652.45249","confirm":1},{"ts":1786460400000,"open":"1873.01","high":"1877.17","low":"1852.37","close":"1862.07","volume":"3506646.52","vol_ccy":"350664.652","vol_ccy_quote":"653580213.32309","confirm":1},{"ts":1786464000000,"open":"1862.06","high":"1867","low":"1858.95","close":"1864.26","volume":"1165050.91","vol_ccy":"116505.091","vol_ccy_quote":"217123008.13843","confirm":1},{"ts":1786467600000,"open":"1864.26","high":"1867.79","low":"1862.25","close":"1864","volume":"318158.31","vol_ccy":"31815.831","vol_ccy_quote":"59315478.82559","confirm":1},{"ts":1786471200000,"open":"1864.01","high":"1866.29","low":"1859.18","close":"1865.31","volume":"582078.35","vol_ccy":"58207.835","vol_ccy_quote":"108456941.90936","confirm":1},{"ts":1786474800000,"open":"1865.31","high":"1884.44","low":"1862.14","close":"1881.01","volume":"1093108.23","vol_ccy":"109310.823","vol_ccy_quote":"204887553.18766","confirm":1},{"ts":1786478400000,"open":"1881.01","high":"1884.87","low":"1878.25","close":"1881.44","volume":"689145.84","vol_ccy":"68914.584","vol_ccy_quote":"129619083.51503","confirm":1},{"ts":1786482000000,"open":"1881.44","high":"1884.53","low":"1879.36","close":"1883.73","volume":"322191.64","vol_ccy":"32219.164","vol_ccy_quote":"60628656.27047","confirm":1},{"ts":1786485600000,"open":"1883.74","high":"1886.94","low":"1878.48","close":"1881.38","volume":"402299.39","vol_ccy":"40229.939","vol_ccy_quote":"75744281.31473","confirm":1},{"ts":1786489200000,"open":"1881.38","high":"1883.66","low":"1878","close":"1881.7","volume":"245666.15","vol_ccy":"24566.615","vol_ccy_quote":"46201035.95529","confirm":1},{"ts":1786492800000,"open":"1881.69","high":"1882.87","low":"1879.78","close":"1881.67","volume":"270418.98","vol_ccy":"27041.898","vol_ccy_quote":"50872861.41298","confirm":1},{"ts":1786496400000,"open":"1881.68","high":"1885.85","low":"1880.35","close":"1883.86","volume":"445791.56","vol_ccy":"44579.156","vol_ccy_quote":"83958115.31842","confirm":1},{"ts":1786500000000,"open":"1883.86","high":"1887.46","low":"1882.81","close":"1883.69","volume":"348860.98","vol_ccy":"34886.098","vol_ccy_quote":"65755671.14812","confirm":1},{"ts":1786503600000,"open":"1883.7","high":"1886.67","low":"1882","close":"1885.97","volume":"327269.07","vol_ccy":"32726.907","vol_ccy_quote":"61666989.42147","confirm":1},{"ts":1786507200000,"open":"1885.97","high":"1893.47","low":"1884.76","close":"1888.6","volume":"882695.26","vol_ccy":"88269.526","vol_ccy_quote":"166764128.98506","confirm":1},{"ts":1786510800000,"open":"1888.6","high":"1891.62","low":"1886","close":"1890.9","volume":"438558.26","vol_ccy":"43855.826","vol_ccy_quote":"82860922.13384","confirm":1},{"ts":1786514400000,"open":"1890.9","high":"1890.9","low":"1884.47","close":"1887.01","volume":"531633.38","vol_ccy":"53163.338","vol_ccy_quote":"100299117.52724","confirm":1},{"ts":1786518000000,"open":"1887","high":"1891.05","low":"1885.32","close":"1890.72","volume":"439400.92","vol_ccy":"43940.092","vol_ccy_quote":"82989424.42298","confirm":1},{"ts":1786521600000,"open":"1890.72","high":"1895.48","low":"1889.69","close":"1889.98","volume":"708279.88","vol_ccy":"70827.988","vol_ccy_quote":"134034709.68149","confirm":1},{"ts":1786525200000,"open":"1889.97","high":"1909","low":"1889","close":"1905","volume":"2426279.87","vol_ccy":"242627.987","vol_ccy_quote":"461555907.14468","confirm":1},{"ts":1786528800000,"open":"1904.99","high":"1916","low":"1904.99","close":"1908.31","volume":"1612598","vol_ccy":"161259.8","vol_ccy_quote":"308122145.42504","confirm":1},{"ts":1786532400000,"open":"1908.32","high":"1915.5","low":"1906.28","close":"1914.7","volume":"769915.83","vol_ccy":"76991.583","vol_ccy_quote":"147180848.53303","confirm":1},{"ts":1786536000000,"open":"1914.7","high":"1927","low":"1905.02","close":"1910.68","volume":"3526139","vol_ccy":"352613.9","vol_ccy_quote":"674811266.74698","confirm":1},{"ts":1786539600000,"open":"1910.68","high":"1911.8","low":"1899.14","close":"1900.5","volume":"1630382.06","vol_ccy":"163038.206","vol_ccy_quote":"310564055.48124","confirm":1},{"ts":1786543200000,"open":"1900.5","high":"1903","low":"1884.14","close":"1887","volume":"3831967.01","vol_ccy":"383196.701","vol_ccy_quote":"725181079.66861","confirm":1},{"ts":1786546800000,"open":"1886.99","high":"1895.51","low":"1883.06","close":"1891.93","volume":"1142673.74","vol_ccy":"114267.374","vol_ccy_quote":"216097689.88753","confirm":1},{"ts":1786550400000,"open":"1891.94","high":"1895.2","low":"1888.5","close":"1890.1","volume":"627245.73","vol_ccy":"62724.573","vol_ccy_quote":"118659046.22071","confirm":1},{"ts":1786554000000,"open":"1890.1","high":"1891.3","low":"1884.37","close":"1887.57","volume":"650376.14","vol_ccy":"65037.614","vol_ccy_quote":"122780484.7378","confirm":1},{"ts":1786557600000,"open":"1887.57","high":"1890.82","low":"1885","close":"1885","volume":"415159.75","vol_ccy":"41515.975","vol_ccy_quote":"78351606.96566","confirm":1},{"ts":1786561200000,"open":"1885","high":"1886.21","low":"1876.36","close":"1878.84","volume":"921486.01","vol_ccy":"92148.601","vol_ccy_quote":"173345935.65509","confirm":1},{"ts":1786564800000,"open":"1878.82","high":"1887.28","low":"1877.22","close":"1886.08","volume":"536836.08","vol_ccy":"53683.608","vol_ccy_quote":"101068289.6998","confirm":1},{"ts":1786568400000,"open":"1886.08","high":"1888.88","low":"1872.19","close":"1877.39","volume":"926098.98","vol_ccy":"92609.898","vol_ccy_quote":"174058230.78352","confirm":1},{"ts":1786572000000,"open":"1877.4","high":"1880.65","low":"1874.68","close":"1877.71","volume":"299735.2","vol_ccy":"29973.52","vol_ccy_quote":"56287533.11107","confirm":1},{"ts":1786575600000,"open":"1877.71","high":"1879.69","low":"1874","close":"1878.99","volume":"594472.67","vol_ccy":"59447.267","vol_ccy_quote":"111550851.09295","confirm":1},{"ts":1786579200000,"open":"1878.99","high":"1884.63","low":"1876.49","close":"1879.39","volume":"685290.4","vol_ccy":"68529.04","vol_ccy_quote":"128878730.95488","confirm":1},{"ts":1786582800000,"open":"1879.4","high":"1882.29","low":"1874.15","close":"1877.32","volume":"611975.48","vol_ccy":"61197.548","vol_ccy_quote":"114921932.46759","confirm":1},{"ts":1786586400000,"open":"1877.31","high":"1882.45","low":"1872.33","close":"1881.08","volume":"621278.26","vol_ccy":"62127.826","vol_ccy_quote":"116592324.97078","confirm":1},{"ts":1786590000000,"open":"1881.07","high":"1887.8","low":"1880.78","close":"1886.59","volume":"839681.81","vol_ccy":"83968.181","vol_ccy_quote":"158220627.21348","confirm":1},{"ts":1786593600000,"open":"1886.6","high":"1894.41","low":"1884.38","close":"1891.54","volume":"1039383.19","vol_ccy":"103938.319","vol_ccy_quote":"196351488.29632","confirm":1},{"ts":1786597200000,"open":"1891.55","high":"1899.48","low":"1890.84","close":"1894.8","volume":"1259219.09","vol_ccy":"125921.909","vol_ccy_quote":"238795451.11535","confirm":1},{"ts":1786600800000,"open":"1894.79","high":"1897.76","low":"1891.21","close":"1897.75","volume":"665181.98","vol_ccy":"66518.198","vol_ccy_quote":"125962807.12636","confirm":1},{"ts":1786604400000,"open":"1897.76","high":"1898","low":"1894.22","close":"1894.54","volume":"285576.41","vol_ccy":"28557.641","vol_ccy_quote":"54144993.08393","confirm":1},{"ts":1786608000000,"open":"1894.55","high":"1896","low":"1887.02","close":"1889.2","volume":"590457.14","vol_ccy":"59045.714","vol_ccy_quote":"111651318.6392","confirm":1},{"ts":1786611600000,"open":"1889.19","high":"1890","low":"1880.59","close":"1889.01","volume":"1003852.12","vol_ccy":"100385.212","vol_ccy_quote":"189285769.18683","confirm":1},{"ts":1786615200000,"open":"1889","high":"1889.6","low":"1881.4","close":"1882.58","volume":"1120455.27","vol_ccy":"112045.527","vol_ccy_quote":"211139588.08416","confirm":1},{"ts":1786618800000,"open":"1882.57","high":"1883.1","low":"1874.69","close":"1879.79","volume":"1081262.29","vol_ccy":"108126.229","vol_ccy_quote":"203103065.96077","confirm":1},{"ts":1786622400000,"open":"1879.79","high":"1889.8","low":"1878.42","close":"1888.11","volume":"1077303.27","vol_ccy":"107730.327","vol_ccy_quote":"203082361.92097","confirm":1},{"ts":1786626000000,"open":"1888.11","high":"1894.78","low":"1886.08","close":"1889.67","volume":"1348203.42","vol_ccy":"134820.342","vol_ccy_quote":"254902183.11303","confirm":1},{"ts":1786629600000,"open":"1889.66","high":"1896.61","low":"1887.71","close":"1892.63","volume":"1134425.53","vol_ccy":"113442.553","vol_ccy_quote":"214743416.88602","confirm":1},{"ts":1786633200000,"open":"1892.63","high":"1895.25","low":"1878.47","close":"1879.28","volume":"1575529.72","vol_ccy":"157552.972","vol_ccy_quote":"297237211.04922","confirm":1},{"ts":1786636800000,"open":"1879.29","high":"1884.37","low":"1862.41","close":"1874.24","volume":"3555204.56","vol_ccy":"355520.456","vol_ccy_quote":"665656806.09087","confirm":1},{"ts":1786640400000,"open":"1874.25","high":"1880.67","low":"1872.93","close":"1876.28","volume":"758776.83","vol_ccy":"75877.683","vol_ccy_quote":"142407249.33842","confirm":1},{"ts":1786644000000,"open":"1876.28","high":"1887.27","low":"1875.69","close":"1884.85","volume":"749380.31","vol_ccy":"74938.031","vol_ccy_quote":"141007799.96249","confirm":1},{"ts":1786647600000,"open":"1884.85","high":"1892","low":"1884.49","close":"1886.81","volume":"840827.43","vol_ccy":"84082.743","vol_ccy_quote":"158741248.16833","confirm":1},{"ts":1786651200000,"open":"1886.8","high":"1888.87","low":"1884.56","close":"1885.56","volume":"298520.29","vol_ccy":"29852.029","vol_ccy_quote":"56322522.93748","confirm":1},{"ts":1786654800000,"open":"1885.56","high":"1888.88","low":"1885.16","close":"1888.02","volume":"203875.55","vol_ccy":"20387.555","vol_ccy_quote":"38479518.12918","confirm":1},{"ts":1786658400000,"open":"1888.02","high":"1892.6","low":"1887.96","close":"1888.59","volume":"298147.41","vol_ccy":"29814.741","vol_ccy_quote":"56351284.12369","confirm":1},{"ts":1786662000000,"open":"1888.58","high":"1888.66","low":"1883.66","close":"1885.38","volume":"277820.93","vol_ccy":"27782.093","vol_ccy_quote":"52388739.9523","confirm":1},{"ts":1786665600000,"open":"1885.39","high":"1888.8","low":"1882.64","close":"1888.63","volume":"327024.09","vol_ccy":"32702.409","vol_ccy_quote":"61680288.1555","confirm":1},{"ts":1786669200000,"open":"1888.63","high":"1889.47","low":"1884.09","close":"1888.63","volume":"348419.75","vol_ccy":"34841.975","vol_ccy_quote":"65751743.13947","confirm":1},{"ts":1786672800000,"open":"1888.63","high":"1890.71","low":"1885.33","close":"1885.93","volume":"313513.52","vol_ccy":"31351.352","vol_ccy_quote":"59182502.64287","confirm":1},{"ts":1786676400000,"open":"1885.94","high":"1888.45","low":"1881.27","close":"1882.41","volume":"487400.24","vol_ccy":"48740.024","vol_ccy_quote":"91840598.65598","confirm":1},{"ts":1786680000000,"open":"1882.41","high":"1887.45","low":"1881.35","close":"1884.2","volume":"295066.7","vol_ccy":"29506.67","vol_ccy_quote":"55610813.84388","confirm":1},{"ts":1786683600000,"open":"1884.2","high":"1884.9","low":"1879.05","close":"1883.27","volume":"445135.81","vol_ccy":"44513.581","vol_ccy_quote":"83768697.51453","confirm":1},{"ts":1786687200000,"open":"1883.27","high":"1883.27","low":"1872","close":"1872.1","volume":"1224434.75","vol_ccy":"122443.475","vol_ccy_quote":"229742821.43038","confirm":1},{"ts":1786690800000,"open":"1872.1","high":"1878","low":"1871.5","close":"1872.55","volume":"712789.16","vol_ccy":"71278.916","vol_ccy_quote":"133635496.64491","confirm":1},{"ts":1786694400000,"open":"1872.55","high":"1878.12","low":"1868","close":"1878.11","volume":"1120299.73","vol_ccy":"112029.973","vol_ccy_quote":"209753588.3098","confirm":1},{"ts":1786698000000,"open":"1878.12","high":"1878.3","low":"1870.33","close":"1872.5","volume":"516533.58","vol_ccy":"51653.358","vol_ccy_quote":"96800130.49937","confirm":1},{"ts":1786701600000,"open":"1872.5","high":"1878","low":"1871.68","close":"1875.48","volume":"405896.39","vol_ccy":"40589.639","vol_ccy_quote":"76137650.79506","confirm":1},{"ts":1786705200000,"open":"1875.48","high":"1880.76","low":"1874.33","close":"1877.41","volume":"477504.24","vol_ccy":"47750.424","vol_ccy_quote":"89669961.34836","confirm":1},{"ts":1786708800000,"open":"1877.41","high":"1878.91","low":"1872.2","close":"1872.64","volume":"534081.48","vol_ccy":"53408.148","vol_ccy_quote":"100155310.59671","confirm":1},{"ts":1786712400000,"open":"1872.64","high":"1873.08","low":"1865.13","close":"1869.4","volume":"1343296.15","vol_ccy":"134329.615","vol_ccy_quote":"251053516.73742","confirm":1},{"ts":1786716000000,"open":"1869.4","high":"1872.73","low":"1863.03","close":"1866.12","volume":"1337185.13","vol_ccy":"133718.513","vol_ccy_quote":"249749634.61201","confirm":1},{"ts":1786719600000,"open":"1866.12","high":"1883.97","low":"1865.5","close":"1880.55","volume":"1480795.39","vol_ccy":"148079.539","vol_ccy_quote":"277998756.67161","confirm":1},{"ts":1786723200000,"open":"1880.55","high":"1887.59","low":"1878.36","close":"1884.57","volume":"958322.39","vol_ccy":"95832.239","vol_ccy_quote":"180492861.75539","confirm":1},{"ts":1786726800000,"open":"1884.58","high":"1886.88","low":"1875.43","close":"1877.94","volume":"715504.84","vol_ccy":"71550.484","vol_ccy_quote":"134613079.36307","confirm":1},{"ts":1786730400000,"open":"1877.93","high":"1878.27","low":"1872.79","close":"1875","volume":"541937.05","vol_ccy":"54193.705","vol_ccy_quote":"101657242.46531","confirm":1},{"ts":1786734000000,"open":"1875","high":"1881.48","low":"1872.95","close":"1879.96","volume":"597212.85","vol_ccy":"59721.285","vol_ccy_quote":"112118281.73982","confirm":1},{"ts":1786737600000,"open":"1879.92","high":"1880.97","low":"1877.95","close":"1879.65","volume":"177138.28","vol_ccy":"17713.828","vol_ccy_quote":"33291212.61013","confirm":1},{"ts":1786741200000,"open":"1879.66","high":"1880.46","low":"1876.39","close":"1878.62","volume":"193424.78","vol_ccy":"19342.478","vol_ccy_quote":"36330035.12689","confirm":1},{"ts":1786744800000,"open":"1878.62","high":"1880.33","low":"1875.1","close":"1878.81","volume":"174867.35","vol_ccy":"17486.735","vol_ccy_quote":"32839877.299","confirm":1},{"ts":1786748400000,"open":"1878.8","high":"1881.86","low":"1877.97","close":"1881.26","volume":"190669.07","vol_ccy":"19066.907","vol_ccy_quote":"35844036.54136","confirm":1},{"ts":1786752000000,"open":"1881.26","high":"1882.81","low":"1880.74","close":"1881.59","volume":"222380.4","vol_ccy":"22238.04","vol_ccy_quote":"41847037.32304","confirm":1},{"ts":1786755600000,"open":"1881.59","high":"1883.89","low":"1880.09","close":"1883.3","volume":"202755.22","vol_ccy":"20275.522","vol_ccy_quote":"38166167.59427","confirm":1},{"ts":1786759200000,"open":"1883.29","high":"1884.97","low":"1883.22","close":"1884","volume":"259721.16","vol_ccy":"25972.116","vol_ccy_quote":"48933463.50605","confirm":1},{"ts":1786762800000,"open":"1884","high":"1885.75","low":"1881.45","close":"1881.88","volume":"312808.02","vol_ccy":"31280.802","vol_ccy_quote":"58922953.25944","confirm":1},{"ts":1786766400000,"open":"1881.89","high":"1884.66","low":"1881.88","close":"1883.35","volume":"144330.18","vol_ccy":"14433.018","vol_ccy_quote":"27181607.47361","confirm":1},{"ts":1786770000000,"open":"1883.35","high":"1884.33","low":"1879.07","close":"1879.92","volume":"329660.85","vol_ccy":"32966.085","vol_ccy_quote":"62019619.17107","confirm":1},{"ts":1786773600000,"open":"1879.92","high":"1882.89","low":"1879.26","close":"1881.49","volume":"191868.77","vol_ccy":"19186.877","vol_ccy_quote":"36085199.68437","confirm":1},{"ts":1786777200000,"open":"1881.49","high":"1881.74","low":"1879.29","close":"1879.5","volume":"184940.12","vol_ccy":"18494.012","vol_ccy_quote":"34776569.41556","confirm":1},{"ts":1786780800000,"open":"1879.5","high":"1880.67","low":"1875.6","close":"1876.18","volume":"327766.06","vol_ccy":"32776.606","vol_ccy_quote":"61551993.32079","confirm":1},{"ts":1786784400000,"open":"1876.17","high":"1880.53","low":"1874.26","close":"1879.62","volume":"517886.4","vol_ccy":"51788.64","vol_ccy_quote":"97224650.25903","confirm":1},{"ts":1786788000000,"open":"1879.62","high":"1880.65","low":"1877.49","close":"1880.26","volume":"168174.25","vol_ccy":"16817.425","vol_ccy_quote":"31598939.05527","confirm":1},{"ts":1786791600000,"open":"1880.26","high":"1880.5","low":"1878.19","close":"1878.49","volume":"114620.11","vol_ccy":"11462.011","vol_ccy_quote":"21539673.87188","confirm":1},{"ts":1786795200000,"open":"1878.49","high":"1883.36","low":"1877.28","close":"1882.88","volume":"283807.83","vol_ccy":"28380.783","vol_ccy_quote":"53348983.21666","confirm":1},{"ts":1786798800000,"open":"1882.88","high":"1884.29","low":"1881.45","close":"1882.78","volume":"353949.9","vol_ccy":"35394.99","vol_ccy_quote":"66637671.62426","confirm":1},{"ts":1786802400000,"open":"1882.77","high":"1883.75","low":"1880.61","close":"1882.61","volume":"214305.76","vol_ccy":"21430.576","vol_ccy_quote":"40339262.00675","confirm":1},{"ts":1786806000000,"open":"1882.61","high":"1884.98","low":"1882.2","close":"1883.97","volume":"269249.18","vol_ccy":"26924.918","vol_ccy_quote":"50721792.7823","confirm":1},{"ts":1786809600000,"open":"1883.97","high":"1884.89","low":"1882.91","close":"1883.85","volume":"175319.42","vol_ccy":"17531.942","vol_ccy_quote":"33028997.47669","confirm":1},{"ts":1786813200000,"open":"1883.84","high":"1885.52","low":"1881.59","close":"1883.66","volume":"397320.38","vol_ccy":"39732.038","vol_ccy_quote":"74834460.96078","confirm":1},{"ts":1786816800000,"open":"1883.65","high":"1885.32","low":"1881.69","close":"1882","volume":"188626.3","vol_ccy":"18862.63","vol_ccy_quote":"35523636.57946","confirm":1},{"ts":1786820400000,"open":"1882","high":"1884.21","low":"1881.86","close":"1883.8","volume":"91102.05","vol_ccy":"9110.205","vol_ccy_quote":"17157102.5206","confirm":1},{"ts":1786824000000,"open":"1883.81","high":"1883.81","low":"1881.85","close":"1882.51","volume":"68479.21","vol_ccy":"6847.921","vol_ccy_quote":"12892352.90311","confirm":1},{"ts":1786827600000,"open":"1882.51","high":"1884.77","low":"1882.5","close":"1884.2","volume":"69252.2","vol_ccy":"6925.22","vol_ccy_quote":"13045095.13369","confirm":1},{"ts":1786831200000,"open":"1884.2","high":"1884.77","low":"1883.43","close":"1883.61","volume":"74335.84","vol_ccy":"7433.584","vol_ccy_quote":"14005446.07356","confirm":1},{"ts":1786834800000,"open":"1883.61","high":"1883.72","low":"1880.92","close":"1881.98","volume":"142661.44","vol_ccy":"14266.144","vol_ccy_quote":"26850551.31281","confirm":1},{"ts":1786838400000,"open":"1881.98","high":"1882.6","low":"1880.93","close":"1881.76","volume":"113309.61","vol_ccy":"11330.961","vol_ccy_quote":"21322932.92586","confirm":1},{"ts":1786842000000,"open":"1881.75","high":"1881.75","low":"1876.2","close":"1879.83","volume":"343529.3","vol_ccy":"34352.93","vol_ccy_quote":"64557529.12367","confirm":1},{"ts":1786845600000,"open":"1879.83","high":"1884.74","low":"1878.38","close":"1882.86","volume":"393263.15","vol_ccy":"39326.315","vol_ccy_quote":"74029145.63411","confirm":1},{"ts":1786849200000,"open":"1882.85","high":"1883.43","low":"1882.14","close":"1882.27","volume":"101182.23","vol_ccy":"10118.223","vol_ccy_quote":"19051220.03301","confirm":1},{"ts":1786852800000,"open":"1882.27","high":"1883.96","low":"1879.93","close":"1880.86","volume":"161013.84","vol_ccy":"16101.384","vol_ccy_quote":"30302583.1718","confirm":1},{"ts":1786856400000,"open":"1880.86","high":"1881.35","low":"1878.56","close":"1879.26","volume":"144691.44","vol_ccy":"14469.144","vol_ccy_quote":"27201233.40879","confirm":1},{"ts":1786860000000,"open":"1879.27","high":"1881.17","low":"1878.01","close":"1880.05","volume":"172487.33","vol_ccy":"17248.733","vol_ccy_quote":"32419248.53394","confirm":1},{"ts":1786863600000,"open":"1880.06","high":"1881.06","low":"1879.26","close":"1880.77","volume":"83659.67","vol_ccy":"8365.967","vol_ccy_quote":"15730729.54808","confirm":1},{"ts":1786867200000,"open":"1880.77","high":"1880.77","low":"1879.77","close":"1880.2","volume":"77585.06","vol_ccy":"7758.506","vol_ccy_quote":"14587491.78306","confirm":1},{"ts":1786870800000,"open":"1880.21","high":"1881.7","low":"1878.5","close":"1879.61","volume":"151379.29","vol_ccy":"15137.929","vol_ccy_quote":"28462217.22201","confirm":1},{"ts":1786874400000,"open":"1879.61","high":"1880.54","low":"1878.81","close":"1880.25","volume":"111289.07","vol_ccy":"11128.907","vol_ccy_quote":"20917134.13946","confirm":1},{"ts":1786878000000,"open":"1880.26","high":"1880.57","low":"1879.36","close":"1880.15","volume":"65190.01","vol_ccy":"6519.001","vol_ccy_quote":"12255175.29067","confirm":1},{"ts":1786881600000,"open":"1880.15","high":"1880.16","low":"1878.58","close":"1879.17","volume":"108137.25","vol_ccy":"10813.725","vol_ccy_quote":"20322233.40475","confirm":1},{"ts":1786885200000,"open":"1879.18","high":"1881.33","low":"1879.17","close":"1881.11","volume":"137938.51","vol_ccy":"13793.851","vol_ccy_quote":"25940018.49584","confirm":1},{"ts":1786888800000,"open":"1881.12","high":"1883.61","low":"1880.89","close":"1882.64","volume":"214893.38","vol_ccy":"21489.338","vol_ccy_quote":"40445655.85245","confirm":1},{"ts":1786892400000,"open":"1882.64","high":"1884","low":"1881.5","close":"1883.05","volume":"191141.68","vol_ccy":"19114.168","vol_ccy_quote":"35993821.35627","confirm":1},{"ts":1786896000000,"open":"1883.05","high":"1891.9","low":"1883.05","close":"1888.56","volume":"938980.19","vol_ccy":"93898.019","vol_ccy_quote":"177280785.13737","confirm":1},{"ts":1786899600000,"open":"1888.57","high":"1890.34","low":"1882.77","close":"1884.3","volume":"436844.28","vol_ccy":"43684.428","vol_ccy_quote":"82390083.56683","confirm":1},{"ts":1786903200000,"open":"1884.3","high":"1885.81","low":"1881.53","close":"1884.84","volume":"202817.96","vol_ccy":"20281.796","vol_ccy_quote":"38210135.0351","confirm":1},{"ts":1786906800000,"open":"1884.85","high":"1888.32","low":"1883.55","close":"1885.11","volume":"189827.91","vol_ccy":"18982.791","vol_ccy_quote":"35800039.53655","confirm":1},{"ts":1786910400000,"open":"1885.11","high":"1886.78","low":"1880.59","close":"1881.08","volume":"229595.73","vol_ccy":"22959.573","vol_ccy_quote":"43242304.95038","confirm":1},{"ts":1786914000000,"open":"1881.07","high":"1882.4","low":"1868","close":"1874.6","volume":"942589.77","vol_ccy":"94258.977","vol_ccy_quote":"176702583.60588","confirm":1},{"ts":1786917600000,"open":"1874.6","high":"1877.47","low":"1868.41","close":"1875.48","volume":"739191.64","vol_ccy":"73919.164","vol_ccy_quote":"138451742.8016","confirm":1},{"ts":1786921200000,"open":"1875.48","high":"1876.98","low":"1872.78","close":"1875.32","volume":"316049.47","vol_ccy":"31604.947","vol_ccy_quote":"59255633.79086","confirm":1},{"ts":1786924800000,"open":"1875.32","high":"1879.69","low":"1871.71","close":"1878.2","volume":"491769.81","vol_ccy":"49176.981","vol_ccy_quote":"92221618.26277","confirm":1},{"ts":1786928400000,"open":"1878.2","high":"1896.55","low":"1877.47","close":"1890.62","volume":"2283153.36","vol_ccy":"228315.336","vol_ccy_quote":"431697536.98136","confirm":1},{"ts":1786932000000,"open":"1890.62","high":"1907.65","low":"1887.8","close":"1901.62","volume":"1948180.84","vol_ccy":"194818.084","vol_ccy_quote":"369885925.16464","confirm":1},{"ts":1786935600000,"open":"1901.61","high":"1903.69","low":"1897.13","close":"1900.09","volume":"815251.19","vol_ccy":"81525.119","vol_ccy_quote":"154915527.50028","confirm":1},{"ts":1786939200000,"open":"1900.08","high":"1903.97","low":"1900.08","close":"1902.48","volume":"444028.19","vol_ccy":"44402.819","vol_ccy_quote":"84466981.94152","confirm":1},{"ts":1786942800000,"open":"1902.48","high":"1903","low":"1897.4","close":"1898.82","volume":"573283.69","vol_ccy":"57328.369","vol_ccy_quote":"108908355.37273","confirm":1},{"ts":1786946400000,"open":"1898.82","high":"1911.8","low":"1897.08","close":"1905.94","volume":"1330652.84","vol_ccy":"133065.284","vol_ccy_quote":"253515904.77687","confirm":1},{"ts":1786950000000,"open":"1905.93","high":"1906.92","low":"1899.81","close":"1899.99","volume":"896928.14","vol_ccy":"89692.814","vol_ccy_quote":"170728082.7313","confirm":1},{"ts":1786953600000,"open":"1900","high":"1900.89","low":"1890.5","close":"1893.67","volume":"1465800.27","vol_ccy":"146580.027","vol_ccy_quote":"277656438.17201","confirm":1},{"ts":1786957200000,"open":"1893.66","high":"1896.76","low":"1892.44","close":"1893.31","volume":"486085.49","vol_ccy":"48608.549","vol_ccy_quote":"92092865.3457","confirm":1},{"ts":1786960800000,"open":"1893.3","high":"1908.9","low":"1891.5","close":"1906.19","volume":"1181376.3","vol_ccy":"118137.63","vol_ccy_quote":"224633610.18008","confirm":1},{"ts":1786964400000,"open":"1906.19","high":"1908","low":"1903.04","close":"1903.56","volume":"593569.85","vol_ccy":"59356.985","vol_ccy_quote":"113096055.84739","confirm":1},{"ts":1786968000000,"open":"1903.56","high":"1905.77","low":"1895.4","close":"1898.16","volume":"827607.94","vol_ccy":"82760.794","vol_ccy_quote":"157257632.36977","confirm":1},{"ts":1786971600000,"open":"1898.16","high":"1908.44","low":"1895.4","close":"1904","volume":"1366300.85","vol_ccy":"136630.085","vol_ccy_quote":"259937696.5538","confirm":1},{"ts":1786975200000,"open":"1904","high":"1909.99","low":"1897.42","close":"1908.63","volume":"1080905.42","vol_ccy":"108090.542","vol_ccy_quote":"205773322.62925","confirm":1},{"ts":1786978800000,"open":"1908.63","high":"1914.85","low":"1903.59","close":"1912.23","volume":"1692053.59","vol_ccy":"169205.359","vol_ccy_quote":"322949398.64716","confirm":1},{"ts":1786982400000,"open":"1912.23","high":"1913","low":"1904.3","close":"1906.07","volume":"654612.58","vol_ccy":"65461.258","vol_ccy_quote":"124927554.50212","confirm":1},{"ts":1786986000000,"open":"1906.06","high":"1913.24","low":"1903.1","close":"1907.86","volume":"763751.76","vol_ccy":"76375.176","vol_ccy_quote":"145703449.18945","confirm":1},{"ts":1786989600000,"open":"1907.85","high":"1912","low":"1906.25","close":"1909.04","volume":"479495.66","vol_ccy":"47949.566","vol_ccy_quote":"91551530.23328","confirm":1},{"ts":1786993200000,"open":"1909.04","high":"1909.88","low":"1905.71","close":"1906.38","volume":"251073.01","vol_ccy":"25107.301","vol_ccy_quote":"47893840.13771","confirm":1},{"ts":1786996800000,"open":"1906.38","high":"1909.87","low":"1904.04","close":"1905.84","volume":"292576.71","vol_ccy":"29257.671","vol_ccy_quote":"55777957.30463","confirm":1},{"ts":1787000400000,"open":"1905.84","high":"1907.95","low":"1905.1","close":"1905.49","volume":"166452.74","vol_ccy":"16645.274","vol_ccy_quote":"31727084.64989","confirm":1},{"ts":1787004000000,"open":"1905.48","high":"1907","low":"1902.5","close":"1903.63","volume":"220303.52","vol_ccy":"22030.352","vol_ccy_quote":"41945415.62397","confirm":1},{"ts":1787007600000,"open":"1903.62","high":"1917.99","low":"1903.1","close":"1912.81","volume":"890875.75","vol_ccy":"89087.575","vol_ccy_quote":"170452650.21138","confirm":1},{"ts":1787011200000,"open":"1912.81","high":"1913.56","low":"1907.69","close":"1909.21","volume":"412508.25","vol_ccy":"41250.825","vol_ccy_quote":"78790663.59646","confirm":1},{"ts":1787014800000,"open":"1909.21","high":"1909.42","low":"1898.6","close":"1900.77","volume":"795121.33","vol_ccy":"79512.133","vol_ccy_quote":"151321847.02625","confirm":1},{"ts":1787018400000,"open":"1900.77","high":"1902.77","low":"1888.11","close":"1892.5","volume":"1795426.68","vol_ccy":"179542.668","vol_ccy_quote":"340185999.65098","confirm":1},{"ts":1787022000000,"open":"1892.5","high":"1895.01","low":"1884.78","close":"1893.89","volume":"1744696.39","vol_ccy":"174469.639","vol_ccy_quote":"329905404.62762","confirm":1},{"ts":1787025600000,"open":"1893.89","high":"1896.8","low":"1890.6","close":"1895.75","volume":"530691.46","vol_ccy":"53069.146","vol_ccy_quote":"100529046.47655","confirm":1},{"ts":1787029200000,"open":"1895.75","high":"1897.8","low":"1891.73","close":"1894.62","volume":"425264.73","vol_ccy":"42526.473","vol_ccy_quote":"80592358.05905","confirm":1},{"ts":1787032800000,"open":"1894.62","high":"1906.01","low":"1892.58","close":"1901.98","volume":"941620.95","vol_ccy":"94162.095","vol_ccy_quote":"178986672.74002","confirm":1},{"ts":1787036400000,"open":"1901.99","high":"1902.5","low":"1896.3","close":"1897.84","volume":"497094.15","vol_ccy":"49709.415","vol_ccy_quote":"94423001.2027","confirm":1},{"ts":1787040000000,"open":"1897.84","high":"1901.3","low":"1892.72","close":"1899.43","volume":"643699.74","vol_ccy":"64369.974","vol_ccy_quote":"122111405.55394","confirm":1},{"ts":1787043600000,"open":"1899.42","high":"1899.42","low":"1894.6","close":"1896.03","volume":"340896.05","vol_ccy":"34089.605","vol_ccy_quote":"64642286.57868","confirm":1},{"ts":1787047200000,"open":"1896.03","high":"1898.33","low":"1894.12","close":"1897.36","volume":"284781.8","vol_ccy":"28478.18","vol_ccy_quote":"53999455.54936","confirm":1},{"ts":1787050800000,"open":"1897.37","high":"1904.87","low":"1896.92","close":"1902.21","volume":"666638.16","vol_ccy":"66663.816","vol_ccy_quote":"126815199.46934","confirm":1},{"ts":1787054400000,"open":"1902.22","high":"1903.19","low":"1898.06","close":"1898.51","volume":"345987.15","vol_ccy":"34598.715","vol_ccy_quote":"65744426.76719","confirm":1},{"ts":1787058000000,"open":"1898.5","high":"1899.27","low":"1893.1","close":"1897.04","volume":"901981.81","vol_ccy":"90198.181","vol_ccy_quote":"171026520.12201","confirm":1},{"ts":1787061600000,"open":"1897.04","high":"1922.25","low":"1896.35","close":"1910.16","volume":"3528431.26","vol_ccy":"352843.126","vol_ccy_quote":"674703066.54987","confirm":1},{"ts":1787065200000,"open":"1910.16","high":"1918.57","low":"1907","close":"1916.7","volume":"1806736.2","vol_ccy":"180673.62","vol_ccy_quote":"345822539.48218","confirm":1},{"ts":1787068800000,"open":"1916.71","high":"1921.5","low":"1911.68","close":"1917.45","volume":"835002.23","vol_ccy":"83500.223","vol_ccy_quote":"160006178.99706","confirm":1},{"ts":1787072400000,"open":"1917.45","high":"1917.69","low":"1910.34","close":"1910.39","volume":"471213.58","vol_ccy":"47121.358","vol_ccy_quote":"90179051.28157","confirm":1},{"ts":1787076000000,"open":"1910.38","high":"1916.5","low":"1909.41","close":"1915.57","volume":"400647.98","vol_ccy":"40064.798","vol_ccy_quote":"76677067.32631","confirm":1},{"ts":1787079600000,"open":"1915.57","high":"1916.84","low":"1912.27","close":"1912.61","volume":"204364.56","vol_ccy":"20436.456","vol_ccy_quote":"39120960.0087","confirm":1},{"ts":1787083200000,"open":"1912.61","high":"1914.95","low":"1910.55","close":"1911.88","volume":"318464.87","vol_ccy":"31846.487","vol_ccy_quote":"60908048.93122","confirm":1},{"ts":1787086800000,"open":"1911.89","high":"1914","low":"1910.02","close":"1911.3","volume":"182604.15","vol_ccy":"18260.415","vol_ccy_quote":"34911914.77642","confirm":1},{"ts":1787090400000,"open":"1911.3","high":"1914.64","low":"1910.82","close":"1912.53","volume":"242659.38","vol_ccy":"24265.938","vol_ccy_quote":"46419187.56701","confirm":1},{"ts":1787094000000,"open":"1912.52","high":"1919.33","low":"1912.11","close":"1916.94","volume":"488162.9","vol_ccy":"48816.29","vol_ccy_quote":"93583177.85523","confirm":1},{"ts":1787097600000,"open":"1916.94","high":"1918.3","low":"1911.04","close":"1912.67","volume":"735681.09","vol_ccy":"73568.109","vol_ccy_quote":"140830335.75115","confirm":1},{"ts":1787101200000,"open":"1912.67","high":"1917.33","low":"1911.64","close":"1912.8","volume":"862790.67","vol_ccy":"86279.067","vol_ccy_quote":"165115135.4817","confirm":1},{"ts":1787104800000,"open":"1912.8","high":"1913.35","low":"1906.1","close":"1907.04","volume":"875461.88","vol_ccy":"87546.188","vol_ccy_quote":"167154096.92336","confirm":1},{"ts":1787108400000,"open":"1907.03","high":"1914.8","low":"1905.04","close":"1911.2","volume":"623062.75","vol_ccy":"62306.275","vol_ccy_quote":"119034150.89674","confirm":1},{"ts":1787112000000,"open":"1911.2","high":"1913.8","low":"1909.19","close":"1909.85","volume":"257271.99","vol_ccy":"25727.199","vol_ccy_quote":"49163958.39816","confirm":1},{"ts":1787115600000,"open":"1909.84","high":"1913.2","low":"1908.9","close":"1909.44","volume":"260916.57","vol_ccy":"26091.657","vol_ccy_quote":"49868313.00689","confirm":1},{"ts":1787119200000,"open":"1909.45","high":"1916.72","low":"1905.17","close":"1916.71","volume":"882592.59","vol_ccy":"88259.259","vol_ccy_quote":"168647151.91036","confirm":1},{"ts":1787122800000,"open":"1916.71","high":"1920.41","low":"1914.57","close":"1915.02","volume":"1160221.21","vol_ccy":"116022.121","vol_ccy_quote":"222501732.12802","confirm":1},{"ts":1787126400000,"open":"1915.02","high":"1929.72","low":"1914.33","close":"1920.66","volume":"1534590.71","vol_ccy":"153459.071","vol_ccy_quote":"295101704.28676","confirm":1},{"ts":1787130000000,"open":"1920.65","high":"1923.14","low":"1917.01","close":"1918.41","volume":"479891.25","vol_ccy":"47989.125","vol_ccy_quote":"92136539.63156","confirm":1},{"ts":1787133600000,"open":"1918.41","high":"1919.66","low":"1916.51","close":"1919.42","volume":"369855.28","vol_ccy":"36985.528","vol_ccy_quote":"70937479.9813","confirm":1},{"ts":1787137200000,"open":"1919.41","high":"1925.19","low":"1919.15","close":"1922.23","volume":"635770.68","vol_ccy":"63577.068","vol_ccy_quote":"122227614.44086","confirm":1},{"ts":1787140800000,"open":"1922.22","high":"1942.6","low":"1921.52","close":"1936.14","volume":"2750955.88","vol_ccy":"275095.588","vol_ccy_quote":"531685884.76254","confirm":1},{"ts":1787144400000,"open":"1936.14","high":"1940.73","low":"1927","close":"1931.99","volume":"2141161.66","vol_ccy":"214116.166","vol_ccy_quote":"413945719.94551","confirm":1},{"ts":1787148000000,"open":"1931.99","high":"1979.83","low":"1931.59","close":"1969.61","volume":"5650208.76","vol_ccy":"565020.876","vol_ccy_quote":"1105107348.99307","confirm":1},{"ts":1787151600000,"open":"1969.61","high":"2133.21","low":"1966.46","close":"2085.15","volume":"19505931.74","vol_ccy":"1950593.174","vol_ccy_quote":"3989609849.21556","confirm":1},{"ts":1787155200000,"open":"2085.14","high":"2107.43","low":"2081.5","close":"2088.63","volume":"4915751.73","vol_ccy":"491575.173","vol_ccy_quote":"1029591476.60631","confirm":1},{"ts":1787158800000,"open":"2088.64","high":"2092.24","low":"2066.35","close":"2090.05","volume":"3081664.87","vol_ccy":"308166.487","vol_ccy_quote":"640952198.70925","confirm":1},{"ts":1787162400000,"open":"2090.06","high":"2091.69","low":"2078.26","close":"2090.71","volume":"1031472.83","vol_ccy":"103147.283","vol_ccy_quote":"215165859.4034","confirm":1},{"ts":1787166000000,"open":"2090.71","high":"2105.94","low":"2088.04","close":"2100.91","volume":"1896464.64","vol_ccy":"189646.464","vol_ccy_quote":"397672113.85939","confirm":1},{"ts":1787169600000,"open":"2100.9","high":"2254.18","low":"2100.9","close":"2218.37","volume":"8408399.61","vol_ccy":"840839.961","vol_ccy_quote":"1821605120.70316","confirm":1},{"ts":1787173200000,"open":"2218.37","high":"2342.14","low":"2216.16","close":"2286.2","volume":"9884661.05","vol_ccy":"988466.105","vol_ccy_quote":"2251853020.39275","confirm":1},{"ts":1787176800000,"open":"2286.21","high":"2290.3","low":"2240.18","close":"2249.7","volume":"3769611.13","vol_ccy":"376961.113","vol_ccy_quote":"852685989.91815","confirm":1},{"ts":1787180400000,"open":"2249.71","high":"2263.15","low":"2242.25","close":"2252.09","volume":"1464701.86","vol_ccy":"146470.186","vol_ccy_quote":"329664034.91002","confirm":1},{"ts":1787184000000,"open":"2252.1","high":"2273.75","low":"2251.1","close":"2261.83","volume":"1945241.6","vol_ccy":"194524.16","vol_ccy_quote":"440306035.15242","confirm":1},{"ts":1787187600000,"open":"2261.84","high":"2270.25","low":"2248.57","close":"2265.9","volume":"1651593.74","vol_ccy":"165159.374","vol_ccy_quote":"373121624.03","confirm":1},{"ts":1787191200000,"open":"2265.91","high":"2269.9","low":"2249.35","close":"2251.48","volume":"1048336.11","vol_ccy":"104833.611","vol_ccy_quote":"236832025.89134","confirm":1},{"ts":1787194800000,"open":"2251.47","high":"2258.67","low":"2220.88","close":"2251.04","volume":"3384147.17","vol_ccy":"338414.717","vol_ccy_quote":"757832992.82551","confirm":1},{"ts":1787198400000,"open":"2251.04","high":"2258.33","low":"2247.4","close":"2249.75","volume":"835103.72","vol_ccy":"83510.372","vol_ccy_quote":"188163511.53851","confirm":1},{"ts":1787202000000,"open":"2249.75","high":"2256.44","low":"2243.02","close":"2247.91","volume":"693105.18","vol_ccy":"69310.518","vol_ccy_quote":"155965146.15541","confirm":1},{"ts":1787205600000,"open":"2247.91","high":"2266.94","low":"2238.48","close":"2261.97","volume":"1878412.74","vol_ccy":"187841.274","vol_ccy_quote":"423328825.95018","confirm":1},{"ts":1787209200000,"open":"2261.97","high":"2262.91","low":"2244.25","close":"2251.87","volume":"1253463.97","vol_ccy":"125346.397","vol_ccy_quote":"282279670.6701","confirm":1},{"ts":1787212800000,"open":"2251.86","high":"2287.81","low":"2248.84","close":"2281.7","volume":"4060422.81","vol_ccy":"406042.281","vol_ccy_quote":"923002938.13522","confirm":1},{"ts":1787216400000,"open":"2281.69","high":"2297.85","low":"2274.47","close":"2278.31","volume":"3146647.79","vol_ccy":"314664.779","vol_ccy_quote":"719616479.50959","confirm":1},{"ts":1787220000000,"open":"2278.3","high":"2294.98","low":"2275.01","close":"2286.15","volume":"1433168.14","vol_ccy":"143316.814","vol_ccy_quote":"327496599.62782","confirm":1},{"ts":1787223600000,"open":"2286.15","high":"2318.53","low":"2281.28","close":"2295.6","volume":"3864612.42","vol_ccy":"386461.242","vol_ccy_quote":"890208109.68103","confirm":1},{"ts":1787227200000,"open":"2295.59","high":"2300.75","low":"2265.9","close":"2289.48","volume":"4033301.38","vol_ccy":"403330.138","vol_ccy_quote":"919848246.73342","confirm":1},{"ts":1787230800000,"open":"2289.49","high":"2298.65","low":"2255","close":"2276","volume":"3444577.14","vol_ccy":"344457.714","vol_ccy_quote":"784311600.89678","confirm":1},{"ts":1787234400000,"open":"2275.99","high":"2288.56","low":"2270.4","close":"2280.35","volume":"1482909.81","vol_ccy":"148290.981","vol_ccy_quote":"337975353.97553","confirm":1},{"ts":1787238000000,"open":"2280.34","high":"2337.98","low":"2280.31","close":"2325.01","volume":"5922430.91","vol_ccy":"592243.091","vol_ccy_quote":"1367682318.90829","confirm":1},{"ts":1787241600000,"open":"2325.01","high":"2361.43","low":"2312.63","close":"2343.95","volume":"4171508.74","vol_ccy":"417150.874","vol_ccy_quote":"974941460.71006","confirm":1},{"ts":1787245200000,"open":"2343.95","high":"2351.88","low":"2331.01","close":"2343.28","volume":"1599508.89","vol_ccy":"159950.889","vol_ccy_quote":"374560518.79236","confirm":1},{"ts":1787248800000,"open":"2343.28","high":"2346.9","low":"2308.28","close":"2315.23","volume":"2140432.54","vol_ccy":"214043.254","vol_ccy_quote":"497359533.78528","confirm":1},{"ts":1787252400000,"open":"2315.23","high":"2332","low":"2310.71","close":"2322.78","volume":"896271.07","vol_ccy":"89627.107","vol_ccy_quote":"208282297.12012","confirm":1},{"ts":1787256000000,"open":"2322.78","high":"2330.51","low":"2312.63","close":"2317.51","volume":"541868.15","vol_ccy":"54186.815","vol_ccy_quote":"125781441.05847","confirm":1},{"ts":1787259600000,"open":"2317.5","high":"2324.92","low":"2312.31","close":"2317.83","volume":"386174.02","vol_ccy":"38617.402","vol_ccy_quote":"89529997.92468","confirm":1},{"ts":1787263200000,"open":"2317.84","high":"2318.53","low":"2305.13","close":"2313.25","volume":"643405.49","vol_ccy":"64340.549","vol_ccy_quote":"148765092.4743","confirm":1},{"ts":1787266800000,"open":"2313.25","high":"2340.13","low":"2312.03","close":"2326.16","volume":"1003089.88","vol_ccy":"100308.988","vol_ccy_quote":"233497294.6819","confirm":1},{"ts":1787270400000,"open":"2326.15","high":"2351.68","low":"2324.3","close":"2339.98","volume":"2013598.12","vol_ccy":"201359.812","vol_ccy_quote":"471153024.02371","confirm":1},{"ts":1787274000000,"open":"2339.98","high":"2380.53","low":"2337.24","close":"2358.77","volume":"3869211.28","vol_ccy":"386921.128","vol_ccy_quote":"913020158.45459","confirm":1},{"ts":1787277600000,"open":"2358.77","high":"2364.72","low":"2341.8","close":"2344.71","volume":"2153643.34","vol_ccy":"215364.334","vol_ccy_quote":"506619662.15075","confirm":1},{"ts":1787281200000,"open":"2344.71","high":"2353.85","low":"2335.63","close":"2340.04","volume":"1146276.66","vol_ccy":"114627.666","vol_ccy_quote":"268862167.40165","confirm":1},{"ts":1787284800000,"open":"2340.04","high":"2355.17","low":"2340.04","close":"2353.5","volume":"772029.08","vol_ccy":"77202.908","vol_ccy_quote":"181298465.27901","confirm":1},{"ts":1787288400000,"open":"2353.49","high":"2368.38","low":"2348.32","close":"2367.44","volume":"1361629.57","vol_ccy":"136162.957","vol_ccy_quote":"321041217.39673","confirm":1},{"ts":1787292000000,"open":"2367.43","high":"2383.96","low":"2354.02","close":"2371.54","volume":"2488601.06","vol_ccy":"248860.106","vol_ccy_quote":"589637315.6183","confirm":1},{"ts":1787295600000,"open":"2371.53","high":"2398.47","low":"2368","close":"2371.52","volume":"3574849.13","vol_ccy":"357484.913","vol_ccy_quote":"851693461.90252","confirm":1},{"ts":1787299200000,"open":"2371.52","high":"2449.95","low":"2370.22","close":"2445.05","volume":"6074740.97","vol_ccy":"607474.097","vol_ccy_quote":"1466254805.32527","confirm":1},{"ts":1787302800000,"open":"2445.05","high":"2447","low":"2375.39","close":"2403.8","volume":"6371306.3","vol_ccy":"637130.63","vol_ccy_quote":"1530190472.4772","confirm":1},{"ts":1787306400000,"open":"2403.79","high":"2411.99","low":"2390.3","close":"2395","volume":"1325075.94","vol_ccy":"132507.594","vol_ccy_quote":"317926838.85652","confirm":1},{"ts":1787310000000,"open":"2395","high":"2399.14","low":"2355.7","close":"2370.65","volume":"3335443.7","vol_ccy":"333544.37","vol_ccy_quote":"792462505.6546","confirm":1},{"ts":1787313600000,"open":"2370.65","high":"2398","low":"2365.2","close":"2387.95","volume":"1741121.29","vol_ccy":"174112.129","vol_ccy_quote":"415006448.17384","confirm":1},{"ts":1787317200000,"open":"2387.95","high":"2406.92","low":"2367.14","close":"2387","volume":"2893283.44","vol_ccy":"289328.344","vol_ccy_quote":"690945319.44587","confirm":1},{"ts":1787320800000,"open":"2387.01","high":"2397","low":"2368.6","close":"2392.98","volume":"2478966.4","vol_ccy":"247896.64","vol_ccy_quote":"590725813.60228","confirm":1},{"ts":1787324400000,"open":"2392.99","high":"2407.98","low":"2390.58","close":"2393.07","volume":"1399178.44","vol_ccy":"139917.844","vol_ccy_quote":"335686590.2072","confirm":1},{"ts":1787328000000,"open":"2393.07","high":"2413.73","low":"2383.17","close":"2405.33","volume":"1643446.57","vol_ccy":"164344.657","vol_ccy_quote":"394208752.61882","confirm":1},{"ts":1787331600000,"open":"2405.34","high":"2427.18","low":"2401","close":"2422.8","volume":"2201106.64","vol_ccy":"220110.664","vol_ccy_quote":"531905135.68092","confirm":1},{"ts":1787335200000,"open":"2422.81","high":"2431.99","low":"2394.8","close":"2419.56","volume":"2006260.99","vol_ccy":"200626.099","vol_ccy_quote":"484432670.50048","confirm":1},{"ts":1787338800000,"open":"2419.56","high":"2420.1","low":"2406.48","close":"2412.36","volume":"849201.34","vol_ccy":"84920.134","vol_ccy_quote":"204945558.26551","confirm":1},{"ts":1787342400000,"open":"2412.38","high":"2447.32","low":"2407.5","close":"2440.09","volume":"1986123.96","vol_ccy":"198612.396","vol_ccy_quote":"483384206.6635","confirm":1},{"ts":1787346000000,"open":"2440.1","high":"2522.96","low":"2433.7","close":"2513.35","volume":"4863003.28","vol_ccy":"486300.328","vol_ccy_quote":"1206706193.55663","confirm":1},{"ts":1787349600000,"open":"2513.35","high":"2548.91","low":"2506.77","close":"2521.99","volume":"3858863.59","vol_ccy":"385886.359","vol_ccy_quote":"976363223.39417","confirm":1},{"ts":1787353200000,"open":"2522","high":"2549.34","low":"2508.17","close":"2515.9","volume":"2036700.36","vol_ccy":"203670.036","vol_ccy_quote":"514413766.14017","confirm":1},{"ts":1787356800000,"open":"2515.91","high":"2524","low":"2490.38","close":"2521.44","volume":"1964503.07","vol_ccy":"196450.307","vol_ccy_quote":"492679862.32397","confirm":1},{"ts":1787360400000,"open":"2521.45","high":"2529.48","low":"2506.2","close":"2506.4","volume":"1213928.35","vol_ccy":"121392.835","vol_ccy_quote":"305870660.44912","confirm":1},{"ts":1787364000000,"open":"2506.39","high":"2522.78","low":"2495.11","close":"2515.63","volume":"1296482.77","vol_ccy":"129648.277","vol_ccy_quote":"325339531.08852","confirm":1},{"ts":1787367600000,"open":"2515.63","high":"2526.42","low":"2511.89","close":"2514.33","volume":"1061292.89","vol_ccy":"106129.289","vol_ccy_quote":"267347539.8751","confirm":1},{"ts":1787371200000,"open":"2514.33","high":"2529.77","low":"2505.57","close":"2514","volume":"1488961.44","vol_ccy":"148896.144","vol_ccy_quote":"375020637.7319","confirm":1},{"ts":1787374800000,"open":"2514","high":"2517.89","low":"2380.25","close":"2439.4","volume":"8055905.57","vol_ccy":"805590.557","vol_ccy_quote":"1965282550.32208","confirm":1},{"ts":1787378400000,"open":"2439.38","high":"2443","low":"2410.7","close":"2437.11","volume":"1692487.31","vol_ccy":"169248.731","vol_ccy_quote":"411079713.30589","confirm":1},{"ts":1787382000000,"open":"2437.11","high":"2447.09","low":"2426","close":"2432.46","volume":"1020816.96","vol_ccy":"102081.696","vol_ccy_quote":"248742597.96392","confirm":1},{"ts":1787385600000,"open":"2432.46","high":"2441.37","low":"2411","close":"2425.51","volume":"1358302.31","vol_ccy":"135830.231","vol_ccy_quote":"329345026.80743","confirm":1},{"ts":1787389200000,"open":"2425.51","high":"2429","low":"2412.4","close":"2421.75","volume":"769004.32","vol_ccy":"76900.432","vol_ccy_quote":"186186940.24674","confirm":1},{"ts":1787392800000,"open":"2421.75","high":"2422.5","low":"2386.01","close":"2412.53","volume":"2446002.49","vol_ccy":"244600.249","vol_ccy_quote":"588169069.77982","confirm":1},{"ts":1787396400000,"open":"2412.53","high":"2426.64","low":"2405.03","close":"2423.7","volume":"826133.05","vol_ccy":"82613.305","vol_ccy_quote":"199665026.24677","confirm":1},{"ts":1787400000000,"open":"2423.71","high":"2437.82","low":"2418.65","close":"2427.5","volume":"964933.39","vol_ccy":"96493.339","vol_ccy_quote":"234517161.43635","confirm":1},{"ts":1787403600000,"open":"2427.5","high":"2433","low":"2420.09","close":"2429.79","volume":"517984.53","vol_ccy":"51798.453","vol_ccy_quote":"125685166.81524","confirm":1},{"ts":1787407200000,"open":"2429.8","high":"2431.6","low":"2408.34","close":"2413.47","volume":"927411.93","vol_ccy":"92741.193","vol_ccy_quote":"224130113.29849","confirm":1},{"ts":1787410800000,"open":"2413.46","high":"2416.5","low":"2405.02","close":"2410.81","volume":"528321.6","vol_ccy":"52832.16","vol_ccy_quote":"127358904.76552","confirm":1},{"ts":1787414400000,"open":"2410.81","high":"2430.76","low":"2408.86","close":"2422.27","volume":"762404.87","vol_ccy":"76240.487","vol_ccy_quote":"184583828.79478","confirm":1},{"ts":1787418000000,"open":"2422.26","high":"2431.68","low":"2417.07","close":"2426.11","volume":"445260.82","vol_ccy":"44526.082","vol_ccy_quote":"107961220.93249","confirm":1},{"ts":1787421600000,"open":"2426.11","high":"2434.95","low":"2421.31","close":"2426.72","volume":"452963.06","vol_ccy":"45296.306","vol_ccy_quote":"110002592.56371","confirm":1},{"ts":1787425200000,"open":"2426.67","high":"2444.65","low":"2423.47","close":"2438.22","volume":"554468.69","vol_ccy":"55446.869","vol_ccy_quote":"135117929.63538","confirm":1},{"ts":1787428800000,"open":"2438.22","high":"2443.48","low":"2427.39","close":"2430.89","volume":"344704.43","vol_ccy":"34470.443","vol_ccy_quote":"83955981.27785","confirm":1},{"ts":1787432400000,"open":"2430.89","high":"2431.12","low":"2401.39","close":"2406.68","volume":"821812.8","vol_ccy":"82181.28","vol_ccy_quote":"198400835.73617","confirm":1},{"ts":1787436000000,"open":"2406.68","high":"2424.62","low":"2403.47","close":"2413.55","volume":"576873.79","vol_ccy":"57687.379","vol_ccy_quote":"139357493.20097","confirm":1},{"ts":1787439600000,"open":"2413.59","high":"2426.53","low":"2410.03","close":"2421.74","volume":"288582.24","vol_ccy":"28858.224","vol_ccy_quote":"69816356.37545","confirm":1},{"ts":1787443200000,"open":"2421.73","high":"2435.6","low":"2418.79","close":"2430.55","volume":"713618.55","vol_ccy":"71361.855","vol_ccy_quote":"173301549.42666","confirm":1},{"ts":1787446800000,"open":"2430.55","high":"2432.65","low":"2419.26","close":"2422.45","volume":"592240.18","vol_ccy":"59224.018","vol_ccy_quote":"143672785.3823","confirm":1},{"ts":1787450400000,"open":"2422.48","high":"2423.98","low":"2407.49","close":"2416.53","volume":"759471.47","vol_ccy":"75947.147","vol_ccy_quote":"183444170.38404","confirm":1},{"ts":1787454000000,"open":"2416.53","high":"2418.93","low":"2408","close":"2413.71","volume":"479191.34","vol_ccy":"47919.134","vol_ccy_quote":"115598948.40123","confirm":1},{"ts":1787457600000,"open":"2413.72","high":"2417","low":"2371","close":"2378.42","volume":"3053706.17","vol_ccy":"305370.617","vol_ccy_quote":"730002366.56045","confirm":1},{"ts":1787461200000,"open":"2378.42","high":"2387.64","low":"2355.06","close":"2373.11","volume":"3219471.7","vol_ccy":"321947.17","vol_ccy_quote":"764001884.58744","confirm":1},{"ts":1787464800000,"open":"2373.11","high":"2397.19","low":"2369","close":"2389.56","volume":"1549299.75","vol_ccy":"154929.975","vol_ccy_quote":"369557136.21964","confirm":1},{"ts":1787468400000,"open":"2389.56","high":"2397.12","low":"2386","close":"2388.55","volume":"569738.3","vol_ccy":"56973.83","vol_ccy_quote":"136258307.42329","confirm":1},{"ts":1787472000000,"open":"2388.54","high":"2427.96","low":"2386.27","close":"2412.87","volume":"2161343.76","vol_ccy":"216134.376","vol_ccy_quote":"521203001.76318","confirm":1},{"ts":1787475600000,"open":"2412.88","high":"2416.56","low":"2403.86","close":"2411.45","volume":"685900.4","vol_ccy":"68590.04","vol_ccy_quote":"165394785.81623","confirm":1},{"ts":1787479200000,"open":"2411.45","high":"2422","low":"2411.05","close":"2415.36","volume":"526366.12","vol_ccy":"52636.612","vol_ccy_quote":"127177097.53544","confirm":1},{"ts":1787482800000,"open":"2415.35","high":"2438.92","low":"2414.88","close":"2433.38","volume":"1511626.96","vol_ccy":"151162.696","vol_ccy_quote":"367236074.86044","confirm":1},{"ts":1787486400000,"open":"2433.38","high":"2433.39","low":"2418.34","close":"2426.72","volume":"718605.88","vol_ccy":"71860.588","vol_ccy_quote":"174221589.22465","confirm":1},{"ts":1787490000000,"open":"2426.73","high":"2485.35","low":"2426.72","close":"2459.25","volume":"3661305.96","vol_ccy":"366130.596","vol_ccy_quote":"900361166.08468","confirm":1},{"ts":1787493600000,"open":"2459.26","high":"2470.17","low":"2385.78","close":"2438.1","volume":"4007237.79","vol_ccy":"400723.779","vol_ccy_quote":"974661466.66078","confirm":1},{"ts":1787497200000,"open":"2438.09","high":"2451.96","low":"2420.19","close":"2437.95","volume":"1627397.02","vol_ccy":"162739.702","vol_ccy_quote":"396517328.81681","confirm":1},{"ts":1787500800000,"open":"2437.96","high":"2458.67","low":"2437.96","close":"2449.71","volume":"798584.53","vol_ccy":"79858.453","vol_ccy_quote":"195542908.27672","confirm":1},{"ts":1787504400000,"open":"2449.71","high":"2453.47","low":"2430.07","close":"2439.53","volume":"1171109.63","vol_ccy":"117110.963","vol_ccy_quote":"285975557.5725","confirm":1},{"ts":1787508000000,"open":"2439.52","high":"2448.74","low":"2433.6","close":"2447.49","volume":"455083.76","vol_ccy":"45508.376","vol_ccy_quote":"111206216.57769","confirm":1},{"ts":1787511600000,"open":"2447.49","high":"2455.22","low":"2436.12","close":"2444","volume":"406131.85","vol_ccy":"40613.185","vol_ccy_quote":"99346572.74612","confirm":1},{"ts":1787515200000,"open":"2444.01","high":"2449.5","low":"2435.12","close":"2449.19","volume":"336951.28","vol_ccy":"33695.128","vol_ccy_quote":"82315745.78569","confirm":1},{"ts":1787518800000,"open":"2449.18","high":"2484.86","low":"2449.18","close":"2469.1","volume":"2274061.32","vol_ccy":"227406.132","vol_ccy_quote":"561340632.96466","confirm":1},{"ts":1787522400000,"open":"2469.1","high":"2473.97","low":"2450.45","close":"2454.38","volume":"769617.51","vol_ccy":"76961.751","vol_ccy_quote":"189281760.00771","confirm":1},{"ts":1787526000000,"open":"2454.38","high":"2471","low":"2440.21","close":"2462.67","volume":"1022275.62","vol_ccy":"102227.562","vol_ccy_quote":"251027459.44073","confirm":1},{"ts":1787529600000,"open":"2462.66","high":"2465.4","low":"2441.23","close":"2464.6","volume":"1029574.9","vol_ccy":"102957.49","vol_ccy_quote":"252560145.50622","confirm":1},{"ts":1787533200000,"open":"2464.61","high":"2466.56","low":"2426.1","close":"2428.74","volume":"1479824.06","vol_ccy":"147982.406","vol_ccy_quote":"361516900.50029","confirm":1},{"ts":1787536800000,"open":"2428.73","high":"2451.74","low":"2423","close":"2442.99","volume":"1256896.34","vol_ccy":"125689.634","vol_ccy_quote":"306595506.45401","confirm":1},{"ts":1787540400000,"open":"2443","high":"2444.42","low":"2424.76","close":"2430.13","volume":"794442.36","vol_ccy":"79444.236","vol_ccy_quote":"193372823.82525","confirm":1},{"ts":1787544000000,"open":"2430.12","high":"2446.63","low":"2427.35","close":"2437.29","volume":"777808.39","vol_ccy":"77780.839","vol_ccy_quote":"189622175.63768","confirm":1},{"ts":1787547600000,"open":"2437.3","high":"2459.73","low":"2432.81","close":"2448.22","volume":"1413196.71","vol_ccy":"141319.671","vol_ccy_quote":"346016102.16674","confirm":1},{"ts":1787551200000,"open":"2448.23","high":"2463.64","low":"2443.48","close":"2455.81","volume":"1009875.08","vol_ccy":"100987.508","vol_ccy_quote":"247773231.98442","confirm":1},{"ts":1787554800000,"open":"2455.82","high":"2474","low":"2450.48","close":"2453.87","volume":"1244566.58","vol_ccy":"124456.658","vol_ccy_quote":"306369284.96965","confirm":1},{"ts":1787558400000,"open":"2453.88","high":"2458.5","low":"2435.02","close":"2453.63","volume":"1323953.26","vol_ccy":"132395.326","vol_ccy_quote":"323980624.92595","confirm":1},{"ts":1787562000000,"open":"2453.63","high":"2464.48","low":"2452.43","close":"2462.04","volume":"821946.77","vol_ccy":"82194.677","vol_ccy_quote":"202180045.33462","confirm":1},{"ts":1787565600000,"open":"2462.04","high":"2492.68","low":"2460.8","close":"2464.38","volume":"2857109.7","vol_ccy":"285710.97","vol_ccy_quote":"707266417.9646","confirm":1},{"ts":1787569200000,"open":"2464.39","high":"2508.6","low":"2453.02","close":"2493.54","volume":"3249544.69","vol_ccy":"324954.469","vol_ccy_quote":"807960432.27413","confirm":1},{"ts":1787572800000,"open":"2493.54","high":"2519.93","low":"2473.57","close":"2511.66","volume":"2989547.48","vol_ccy":"298954.748","vol_ccy_quote":"746883729.10733","confirm":1},{"ts":1787576400000,"open":"2511.67","high":"2519.94","low":"2474.62","close":"2492.81","volume":"3787145.8","vol_ccy":"378714.58","vol_ccy_quote":"945819619.4502","confirm":1},{"ts":1787580000000,"open":"2492.8","high":"2531.4","low":"2490.5","close":"2514.8","volume":"4112323.64","vol_ccy":"411232.364","vol_ccy_quote":"1033813237.15594","confirm":1},{"ts":1787583600000,"open":"2514.79","high":"2533.32","low":"2477.85","close":"2486.95","volume":"3735561.12","vol_ccy":"373556.112","vol_ccy_quote":"935794119.65794","confirm":1},{"ts":1787587200000,"open":"2486.94","high":"2506.37","low":"2466.56","close":"2477.29","volume":"2574471.58","vol_ccy":"257447.158","vol_ccy_quote":"640905956.34542","confirm":1},{"ts":1787590800000,"open":"2477.3","high":"2483.81","low":"2453.1","close":"2468.27","volume":"3050981.81","vol_ccy":"305098.181","vol_ccy_quote":"752548949.69934","confirm":1},{"ts":1787594400000,"open":"2468.26","high":"2483.4","low":"2466.26","close":"2473.4","volume":"1116452.02","vol_ccy":"111645.202","vol_ccy_quote":"276381591.15409","confirm":1},{"ts":1787598000000,"open":"2473.4","high":"2476.96","low":"2461.01","close":"2470.43","volume":"857031.27","vol_ccy":"85703.127","vol_ccy_quote":"211560993.1703","confirm":1},{"ts":1787601600000,"open":"2470.43","high":"2478.29","low":"2464.61","close":"2474.33","volume":"391780.31","vol_ccy":"39178.031","vol_ccy_quote":"96812789.92661","confirm":1},{"ts":1787605200000,"open":"2474.32","high":"2489.89","low":"2474.32","close":"2482.95","volume":"427928.56","vol_ccy":"42792.856","vol_ccy_quote":"106207581.11247","confirm":1},{"ts":1787608800000,"open":"2482.95","high":"2484.72","low":"2471.2","close":"2473.53","volume":"314108.42","vol_ccy":"31410.842","vol_ccy_quote":"77843862.59884","confirm":1},{"ts":1787612400000,"open":"2473.53","high":"2486.51","low":"2469.5","close":"2481.08","volume":"421814.25","vol_ccy":"42181.425","vol_ccy_quote":"104600752.9246","confirm":1},{"ts":1787616000000,"open":"2481.08","high":"2504.53","low":"2470.94","close":"2492.51","volume":"1491737.77","vol_ccy":"149173.777","vol_ccy_quote":"371411814.18457","confirm":1},{"ts":1787619600000,"open":"2492.5","high":"2504.53","low":"2483.68","close":"2495.09","volume":"1063356.1","vol_ccy":"106335.61","vol_ccy_quote":"265274044.89851","confirm":1},{"ts":1787623200000,"open":"2495.1","high":"2532.45","low":"2491.45","close":"2506.62","volume":"2921696.44","vol_ccy":"292169.644","vol_ccy_quote":"734983689.49452","confirm":1},{"ts":1787626800000,"open":"2506.62","high":"2513.82","low":"2487.3","close":"2498.3","volume":"1502404.2","vol_ccy":"150240.42","vol_ccy_quote":"375886135.82961","confirm":1},{"ts":1787630400000,"open":"2498.31","high":"2503.34","low":"2487.72","close":"2494","volume":"967301.94","vol_ccy":"96730.194","vol_ccy_quote":"241263788.89592","confirm":1},{"ts":1787634000000,"open":"2494.01","high":"2511.36","low":"2492.82","close":"2507.74","volume":"1014628.63","vol_ccy":"101462.863","vol_ccy_quote":"254159249.37892","confirm":1},{"ts":1787637600000,"open":"2507.74","high":"2514.75","low":"2494.62","close":"2499.97","volume":"842622.8","vol_ccy":"84262.28","vol_ccy_quote":"211031902.14754","confirm":1},{"ts":1787641200000,"open":"2499.98","high":"2512.77","low":"2462.57","close":"2477.97","volume":"2415722.45","vol_ccy":"241572.245","vol_ccy_quote":"600467451.71554","confirm":1},{"ts":1787644800000,"open":"2477.97","high":"2497.35","low":"2473.44","close":"2484.33","volume":"1400668.32","vol_ccy":"140066.832","vol_ccy_quote":"348304430.62217","confirm":1},{"ts":1787648400000,"open":"2484.34","high":"2491.32","low":"2461.71","close":"2473.95","volume":"1240207.1","vol_ccy":"124020.71","vol_ccy_quote":"307134087.55715","confirm":1},{"ts":1787652000000,"open":"2473.94","high":"2487.24","low":"2468.89","close":"2480.85","volume":"671482.54","vol_ccy":"67148.254","vol_ccy_quote":"166396973.88905","confirm":1},{"ts":1787655600000,"open":"2480.86","high":"2486.23","low":"2473.68","close":"2477.35","volume":"750857.95","vol_ccy":"75085.795","vol_ccy_quote":"186118678.68931","confirm":1},{"ts":1787659200000,"open":"2477.35","high":"2480.89","low":"2457.04","close":"2473","volume":"1721619.28","vol_ccy":"172161.928","vol_ccy_quote":"424827474.16331","confirm":1},{"ts":1787662800000,"open":"2473.01","high":"2476.52","low":"2437.84","close":"2460.33","volume":"3112407.42","vol_ccy":"311240.742","vol_ccy_quote":"765018738.99254","confirm":1},{"ts":1787666400000,"open":"2460.32","high":"2483.34","low":"2453.52","close":"2475.99","volume":"1841688.81","vol_ccy":"184168.881","vol_ccy_quote":"455080848.11131","confirm":1},{"ts":1787670000000,"open":"2476","high":"2482.59","low":"2465","close":"2481.54","volume":"1131388.42","vol_ccy":"113138.842","vol_ccy_quote":"279846145.85159","confirm":1},{"ts":1787673600000,"open":"2481.54","high":"2484.99","low":"2465","close":"2469.68","volume":"940764.14","vol_ccy":"94076.414","vol_ccy_quote":"232799347.3705","confirm":1},{"ts":1787677200000,"open":"2469.67","high":"2470.33","low":"2454.84","close":"2469.76","volume":"1110589.49","vol_ccy":"111058.949","vol_ccy_quote":"273480454.70549","confirm":1},{"ts":1787680800000,"open":"2469.77","high":"2473.86","low":"2463.05","close":"2466.29","volume":"516398.89","vol_ccy":"51639.889","vol_ccy_quote":"127505065.04589","confirm":1},{"ts":1787684400000,"open":"2466.29","high":"2468.98","low":"2454.84","close":"2462.16","volume":"482077.13","vol_ccy":"48207.713","vol_ccy_quote":"118628247.71574","confirm":1},{"ts":1787688000000,"open":"2462.15","high":"2463.27","low":"2433.1","close":"2435.56","volume":"1316458.65","vol_ccy":"131645.865","vol_ccy_quote":"321869810.32026","confirm":1},{"ts":1787691600000,"open":"2435.55","high":"2443","low":"2413.56","close":"2441.04","volume":"2085357.46","vol_ccy":"208535.746","vol_ccy_quote":"506426837.97296","confirm":1},{"ts":1787695200000,"open":"2441.04","high":"2454.88","low":"2441.04","close":"2452.94","volume":"637656.65","vol_ccy":"63765.665","vol_ccy_quote":"156112614.50118","confirm":1},{"ts":1787698800000,"open":"2452.94","high":"2456.03","low":"2436","close":"2441.9","volume":"604182.71","vol_ccy":"60418.271","vol_ccy_quote":"147794917.57894","confirm":1},{"ts":1787702400000,"open":"2441.9","high":"2449.92","low":"2434.56","close":"2445.39","volume":"692933.07","vol_ccy":"69293.307","vol_ccy_quote":"169165282.81706","confirm":1},{"ts":1787706000000,"open":"2445.4","high":"2461.68","low":"2444.28","close":"2455.24","volume":"732458.64","vol_ccy":"73245.864","vol_ccy_quote":"179823233.13274","confirm":1},{"ts":1787709600000,"open":"2455.25","high":"2469.99","low":"2453.15","close":"2464.56","volume":"894031.88","vol_ccy":"89403.188","vol_ccy_quote":"220244918.32205","confirm":1},{"ts":1787713200000,"open":"2464.56","high":"2467.5","low":"2457.24","close":"2464.81","volume":"658365.71","vol_ccy":"65836.571","vol_ccy_quote":"162147061.86385","confirm":1},{"ts":1787716800000,"open":"2464.82","high":"2471.94","low":"2454.1","close":"2456.04","volume":"734143.16","vol_ccy":"73414.316","vol_ccy_quote":"180832718.11568","confirm":1},{"ts":1787720400000,"open":"2456.04","high":"2467.27","low":"2450.36","close":"2463.71","volume":"771909.93","vol_ccy":"77190.993","vol_ccy_quote":"189824562.23172","confirm":1},{"ts":1787724000000,"open":"2463.72","high":"2466.38","low":"2452.6","close":"2459.16","volume":"716529.91","vol_ccy":"71652.991","vol_ccy_quote":"176149273.9743","confirm":1},{"ts":1787727600000,"open":"2459.15","high":"2467.6","low":"2456.43","close":"2460.5","volume":"550631.42","vol_ccy":"55063.142","vol_ccy_quote":"135639692.37629","confirm":1},{"ts":1787731200000,"open":"2460.51","high":"2468.39","low":"2452.36","close":"2455.58","volume":"697723.52","vol_ccy":"69772.352","vol_ccy_quote":"171651186.04574","confirm":1},{"ts":1787734800000,"open":"2455.59","high":"2459.91","low":"2441.76","close":"2447.24","volume":"1157323.34","vol_ccy":"115732.334","vol_ccy_quote":"283432999.76556","confirm":1},{"ts":1787738400000,"open":"2447.24","high":"2474.75","low":"2444.01","close":"2467.68","volume":"1460290.12","vol_ccy":"146029.012","vol_ccy_quote":"359518779.04736","confirm":1},{"ts":1787742000000,"open":"2467.68","high":"2472","low":"2455.29","close":"2461.86","volume":"893154.31","vol_ccy":"89315.431","vol_ccy_quote":"220048446.76137","confirm":1},{"ts":1787745600000,"open":"2461.86","high":"2470.95","low":"2443","close":"2454.14","volume":"1939007.74","vol_ccy":"193900.774","vol_ccy_quote":"476480168.00556","confirm":1},{"ts":1787749200000,"open":"2454.15","high":"2462.92","low":"2437","close":"2456.28","volume":"2489452.09","vol_ccy":"248945.209","vol_ccy_quote":"609564458.9231","confirm":1},{"ts":1787752800000,"open":"2456.34","high":"2461","low":"2437.34","close":"2438.57","volume":"1400872.03","vol_ccy":"140087.203","vol_ccy_quote":"343028106.69301","confirm":1},{"ts":1787756400000,"open":"2438.58","high":"2454.36","low":"2431.01","close":"2448.93","volume":"1757599.32","vol_ccy":"175759.932","vol_ccy_quote":"429370473.16602","confirm":1},{"ts":1787760000000,"open":"2448.93","high":"2454.66","low":"2437.01","close":"2443.46","volume":"877850.98","vol_ccy":"87785.098","vol_ccy_quote":"214748198.24795","confirm":1},{"ts":1787763600000,"open":"2443.46","high":"2466.87","low":"2442.83","close":"2459.64","volume":"1188337.63","vol_ccy":"118833.763","vol_ccy_quote":"292035230.89302","confirm":1},{"ts":1787767200000,"open":"2459.64","high":"2473.62","low":"2457.5","close":"2471.62","volume":"916018.81","vol_ccy":"91601.881","vol_ccy_quote":"225948539.04859","confirm":1},{"ts":1787770800000,"open":"2471.63","high":"2483.41","low":"2466.63","close":"2469.51","volume":"1065304.28","vol_ccy":"106530.428","vol_ccy_quote":"263595785.26995","confirm":1},{"ts":1787774400000,"open":"2469.5","high":"2473.7","low":"2458.91","close":"2471.25","volume":"597426.38","vol_ccy":"59742.638","vol_ccy_quote":"147377902.57744","confirm":1},{"ts":1787778000000,"open":"2471.24","high":"2504.99","low":"2469.4","close":"2495.74","volume":"1646547.51","vol_ccy":"164654.751","vol_ccy_quote":"410114775.47683","confirm":1},{"ts":1787781600000,"open":"2495.73","high":"2514.37","low":"2488.36","close":"2492.62","volume":"1347590.82","vol_ccy":"134759.082","vol_ccy_quote":"337131814.4462","confirm":1},{"ts":1787785200000,"open":"2492.62","high":"2511.47","low":"2487.27","close":"2505.65","volume":"1084092.25","vol_ccy":"108409.225","vol_ccy_quote":"271072314.02273","confirm":1},{"ts":1787788800000,"open":"2505.66","high":"2509.93","low":"2490.5","close":"2490.92","volume":"814644.09","vol_ccy":"81464.409","vol_ccy_quote":"203620236.71078","confirm":1},{"ts":1787792400000,"open":"2490.91","high":"2504.97","low":"2486.18","close":"2497","volume":"1300190.87","vol_ccy":"130019.087","vol_ccy_quote":"324653373.24147","confirm":1},{"ts":1787796000000,"open":"2496.99","high":"2504","low":"2492.3","close":"2493.87","volume":"493758.67","vol_ccy":"49375.867","vol_ccy_quote":"123330864.15296","confirm":1},{"ts":1787799600000,"open":"2493.86","high":"2498.16","low":"2487.84","close":"2492.28","volume":"816516.69","vol_ccy":"81651.669","vol_ccy_quote":"203502762.53521","confirm":1},{"ts":1787803200000,"open":"2492.28","high":"2494.74","low":"2483.01","close":"2486.39","volume":"630655.35","vol_ccy":"63065.535","vol_ccy_quote":"156875334.31098","confirm":1},{"ts":1787806800000,"open":"2486.38","high":"2497","low":"2480.56","close":"2495.46","volume":"881843.92","vol_ccy":"88184.392","vol_ccy_quote":"219367549.55227","confirm":1},{"ts":1787810400000,"open":"2495.45","high":"2495.45","low":"2483.36","close":"2491.88","volume":"510969.33","vol_ccy":"51096.933","vol_ccy_quote":"127121795.83523","confirm":1},{"ts":1787814000000,"open":"2491.88","high":"2498.1","low":"2487.66","close":"2495.92","volume":"535606.6","vol_ccy":"53560.66","vol_ccy_quote":"133526091.83487","confirm":1},{"ts":1787817600000,"open":"2495.93","high":"2545.88","low":"2495.93","close":"2529.91","volume":"4778746.41","vol_ccy":"477874.641","vol_ccy_quote":"1206810602.99889","confirm":1},{"ts":1787821200000,"open":"2529.92","high":"2566.26","low":"2524.23","close":"2534.03","volume":"3821766.52","vol_ccy":"382176.652","vol_ccy_quote":"973265154.44888","confirm":1},{"ts":1787824800000,"open":"2534.03","high":"2539.29","low":"2484.16","close":"2502.95","volume":"3732577.16","vol_ccy":"373257.716","vol_ccy_quote":"936394166.70038","confirm":1},{"ts":1787828400000,"open":"2502.95","high":"2509.23","low":"2491","close":"2500.69","volume":"1209927.68","vol_ccy":"120992.768","vol_ccy_quote":"302676953.59379","confirm":1},{"ts":1787832000000,"open":"2500.68","high":"2506.28","low":"2490.05","close":"2494.25","volume":"768782.16","vol_ccy":"76878.216","vol_ccy_quote":"192156563.32142","confirm":1},{"ts":1787835600000,"open":"2494.25","high":"2505.85","low":"2481.57","close":"2495.29","volume":"1894602.22","vol_ccy":"189460.222","vol_ccy_quote":"472206926.01001","confirm":1},{"ts":1787839200000,"open":"2495.29","high":"2523.3","low":"2487.58","close":"2516.15","volume":"2738161.82","vol_ccy":"273816.182","vol_ccy_quote":"686627350.36256","confirm":1},{"ts":1787842800000,"open":"2516.14","high":"2530.48","low":"2512.2","close":"2520.45","volume":"1742921.26","vol_ccy":"174292.126","vol_ccy_quote":"439562109.81779","confirm":1},{"ts":1787846400000,"open":"2520.46","high":"2532","low":"2515","close":"2521.11","volume":"1130121.15","vol_ccy":"113012.115","vol_ccy_quote":"285251224.37561","confirm":1},{"ts":1787850000000,"open":"2521.11","high":"2533.15","low":"2514.3","close":"2517.29","volume":"960910.6","vol_ccy":"96091.06","vol_ccy_quote":"242470034.10559","confirm":1},{"ts":1787853600000,"open":"2517.3","high":"2517.63","low":"2487.32","close":"2505.78","volume":"1893310.52","vol_ccy":"189331.052","vol_ccy_quote":"473188082.06049","confirm":1},{"ts":1787857200000,"open":"2505.78","high":"2513.06","low":"2496.23","close":"2496.78","volume":"750992.37","vol_ccy":"75099.237","vol_ccy_quote":"188245150.2958","confirm":1},{"ts":1787860800000,"open":"2496.78","high":"2507.03","low":"2493.69","close":"2506.75","volume":"432913.41","vol_ccy":"43291.341","vol_ccy_quote":"108236190.00152","confirm":1},{"ts":1787864400000,"open":"2506.75","high":"2508.48","low":"2497.93","close":"2503.18","volume":"329864.32","vol_ccy":"32986.432","vol_ccy_quote":"82544602.74387","confirm":1},{"ts":1787868000000,"open":"2503.18","high":"2516.32","low":"2503.17","close":"2514.01","volume":"431292.67","vol_ccy":"43129.267","vol_ccy_quote":"108298514.85375","confirm":1},{"ts":1787871600000,"open":"2514","high":"2517.96","low":"2508.02","close":"2509.78","volume":"382101.23","vol_ccy":"38210.123","vol_ccy_quote":"95991163.47651","confirm":1},{"ts":1787875200000,"open":"2509.79","high":"2518.92","low":"2504.63","close":"2514.48","volume":"696809.21","vol_ccy":"69680.921","vol_ccy_quote":"175083847.07681","confirm":1},{"ts":1787878800000,"open":"2514.48","high":"2535.35","low":"2506.5","close":"2511.21","volume":"1937485.33","vol_ccy":"193748.533","vol_ccy_quote":"488564010.64709","confirm":1},{"ts":1787882400000,"open":"2511.2","high":"2511.52","low":"2485","close":"2491.27","volume":"1917075.71","vol_ccy":"191707.571","vol_ccy_quote":"478586416.24134","confirm":1},{"ts":1787886000000,"open":"2491.27","high":"2494.7","low":"2485.01","close":"2488.98","volume":"722532.59","vol_ccy":"72253.259","vol_ccy_quote":"179916268.60577","confirm":1},{"ts":1787889600000,"open":"2488.97","high":"2495","low":"2474","close":"2485.01","volume":"1501722.92","vol_ccy":"150172.292","vol_ccy_quote":"373082433.9489","confirm":1},{"ts":1787893200000,"open":"2485","high":"2496.79","low":"2480.55","close":"2492.19","volume":"749488.35","vol_ccy":"74948.835","vol_ccy_quote":"186616083.89758","confirm":1},{"ts":1787896800000,"open":"2492.2","high":"2504.52","low":"2492.19","close":"2501.85","volume":"807108.16","vol_ccy":"80710.816","vol_ccy_quote":"201794814.494","confirm":1},{"ts":1787900400000,"open":"2501.86","high":"2502.27","low":"2492.5","close":"2495.7","volume":"702541.79","vol_ccy":"70254.179","vol_ccy_quote":"175348145.55328","confirm":1},{"ts":1787904000000,"open":"2495.7","high":"2503.52","low":"2485.51","close":"2487.36","volume":"688116.6","vol_ccy":"68811.66","vol_ccy_quote":"171644408.99055","confirm":1},{"ts":1787907600000,"open":"2487.36","high":"2492.3","low":"2482.18","close":"2488.87","volume":"618673.96","vol_ccy":"61867.396","vol_ccy_quote":"153972047.77371","confirm":1},{"ts":1787911200000,"open":"2488.87","high":"2509.07","low":"2481.05","close":"2505.6","volume":"1082440.5","vol_ccy":"108244.05","vol_ccy_quote":"269912306.28808","confirm":1},{"ts":1787914800000,"open":"2505.6","high":"2510.73","low":"2501.03","close":"2504.01","volume":"849907.57","vol_ccy":"84990.757","vol_ccy_quote":"213006861.64866","confirm":1},{"ts":1787918400000,"open":"2504.02","high":"2507.71","low":"2493.48","close":"2498.14","volume":"669205.59","vol_ccy":"66920.559","vol_ccy_quote":"167250850.28424","confirm":1},{"ts":1787922000000,"open":"2498.14","high":"2518.8","low":"2494.04","close":"2508.31","volume":"1335702.07","vol_ccy":"133570.207","vol_ccy_quote":"334572781.56251","confirm":1},{"ts":1787925600000,"open":"2508.31","high":"2525.75","low":"2465","close":"2511.73","volume":"6170864.95","vol_ccy":"617086.495","vol_ccy_quote":"1540142130.14821","confirm":1},{"ts":1787929200000,"open":"2511.73","high":"2518.56","low":"2468.2","close":"2470.83","volume":"2549068.4","vol_ccy":"254906.84","vol_ccy_quote":"635220448.83781","confirm":1},{"ts":1787932800000,"open":"2470.82","high":"2473.49","low":"2405.17","close":"2441.19","volume":"7631585.76","vol_ccy":"763158.576","vol_ccy_quote":"1860848752.88782","confirm":1},{"ts":1787936400000,"open":"2441.18","high":"2447.89","low":"2436.33","close":"2442.98","volume":"1112801.37","vol_ccy":"111280.137","vol_ccy_quote":"271704357.9205","confirm":1},{"ts":1787940000000,"open":"2442.97","high":"2444.27","low":"2417.01","close":"2428","volume":"1539691.58","vol_ccy":"153969.158","vol_ccy_quote":"373886045.07498","confirm":1},{"ts":1787943600000,"open":"2428","high":"2442.99","low":"2427.87","close":"2434.9","volume":"744078.78","vol_ccy":"74407.878","vol_ccy_quote":"181144068.65576","confirm":1},{"ts":1787947200000,"open":"2434.9","high":"2435.4","low":"2423.27","close":"2426.98","volume":"402940.45","vol_ccy":"40294.045","vol_ccy_quote":"97884678.8739","confirm":1},{"ts":1787950800000,"open":"2426.99","high":"2431.45","low":"2421.33","close":"2424.12","volume":"314360.57","vol_ccy":"31436.057","vol_ccy_quote":"76288129.17377","confirm":1},{"ts":1787954400000,"open":"2424.12","high":"2445","low":"2422","close":"2441.11","volume":"478864.41","vol_ccy":"47886.441","vol_ccy_quote":"116644097.50189","confirm":1},{"ts":1787958000000,"open":"2441.12","high":"2441.89","low":"2435.75","close":"2441.89","volume":"313203.53","vol_ccy":"31320.353","vol_ccy_quote":"76379718.60272","confirm":1},{"ts":1787961600000,"open":"2441.89","high":"2447.99","low":"2440","close":"2441.55","volume":"403191.85","vol_ccy":"40319.185","vol_ccy_quote":"98522490.47473","confirm":1},{"ts":1787965200000,"open":"2441.55","high":"2445","low":"2438.1","close":"2442.65","volume":"238140.89","vol_ccy":"23814.089","vol_ccy_quote":"58142447.6759","confirm":1},{"ts":1787968800000,"open":"2442.65","high":"2443.88","low":"2433.35","close":"2437.54","volume":"373571.72","vol_ccy":"37357.172","vol_ccy_quote":"91072835.66487","confirm":1},{"ts":1787972400000,"open":"2437.54","high":"2440.42","low":"2433.29","close":"2434.22","volume":"270621.6","vol_ccy":"27062.16","vol_ccy_quote":"65957243.57338","confirm":1},{"ts":1787976000000,"open":"2434.22","high":"2440.34","low":"2433.59","close":"2439.41","volume":"217709.13","vol_ccy":"21770.913","vol_ccy_quote":"53059160.48331","confirm":1},{"ts":1787979600000,"open":"2439.41","high":"2441.79","low":"2437.24","close":"2438.1","volume":"256940.59","vol_ccy":"25694.059","vol_ccy_quote":"62682347.71488","confirm":1},{"ts":1787983200000,"open":"2438.11","high":"2438.11","low":"2428.76","close":"2434.23","volume":"507131.16","vol_ccy":"50713.116","vol_ccy_quote":"123360985.02984","confirm":1},{"ts":1787986800000,"open":"2434.22","high":"2436.91","low":"2433.15","close":"2435.25","volume":"214696.8","vol_ccy":"21469.68","vol_ccy_quote":"52279378.73966","confirm":1},{"ts":1787990400000,"open":"2435.25","high":"2435.25","low":"2430.08","close":"2433.17","volume":"292306.23","vol_ccy":"29230.623","vol_ccy_quote":"71105447.57633","confirm":1},{"ts":1787994000000,"open":"2433.17","high":"2436.52","low":"2432.4","close":"2434.51","volume":"187092.93","vol_ccy":"18709.293","vol_ccy_quote":"45551627.62179","confirm":1},{"ts":1787997600000,"open":"2434.5","high":"2437.65","low":"2430.56","close":"2433.91","volume":"272837.83","vol_ccy":"27283.783","vol_ccy_quote":"66414607.71216","confirm":1},{"ts":1788001200000,"open":"2433.91","high":"2437.5","low":"2432.64","close":"2434.94","volume":"150772.14","vol_ccy":"15077.214","vol_ccy_quote":"36723999.27652","confirm":1},{"ts":1788004800000,"open":"2434.95","high":"2438.4","low":"2432.3","close":"2433.65","volume":"183617.96","vol_ccy":"18361.796","vol_ccy_quote":"44709216.89794","confirm":1},{"ts":1788008400000,"open":"2433.65","high":"2435.5","low":"2431.45","close":"2434.6","volume":"151721.76","vol_ccy":"15172.176","vol_ccy_quote":"36923554.85085","confirm":1},{"ts":1788012000000,"open":"2434.6","high":"2452.67","low":"2434.06","close":"2447.39","volume":"994770.1","vol_ccy":"99477.01","vol_ccy_quote":"243138289.36347","confirm":1},{"ts":1788015600000,"open":"2447.4","high":"2448.27","low":"2440","close":"2443.57","volume":"475971.27","vol_ccy":"47597.127","vol_ccy_quote":"116289470.53348","confirm":1},{"ts":1788019200000,"open":"2443.57","high":"2459.39","low":"2443.57","close":"2449.65","volume":"881362.53","vol_ccy":"88136.253","vol_ccy_quote":"215956132.91761","confirm":1},{"ts":1788022800000,"open":"2449.64","high":"2454.07","low":"2444.17","close":"2449.3","volume":"353109.48","vol_ccy":"35310.948","vol_ccy_quote":"86487489.35017","confirm":1},{"ts":1788026400000,"open":"2449.29","high":"2454.52","low":"2444.46","close":"2451.14","volume":"306654.04","vol_ccy":"30665.404","vol_ccy_quote":"75128743.40729","confirm":1},{"ts":1788030000000,"open":"2451.14","high":"2458.9","low":"2450.61","close":"2452.27","volume":"326759.66","vol_ccy":"32675.966","vol_ccy_quote":"80213446.46989","confirm":1},{"ts":1788033600000,"open":"2452.27","high":"2457.13","low":"2450.34","close":"2451.38","volume":"192063.7","vol_ccy":"19206.37","vol_ccy_quote":"47110328.03008","confirm":1},{"ts":1788037200000,"open":"2451.38","high":"2452.74","low":"2447.74","close":"2450.37","volume":"143333.18","vol_ccy":"14333.318","vol_ccy_quote":"35118469.29496","confirm":1},{"ts":1788040800000,"open":"2450.36","high":"2452","low":"2447.72","close":"2451.55","volume":"79963.54","vol_ccy":"7996.354","vol_ccy_quote":"19590307.3287","confirm":1},{"ts":1788044400000,"open":"2451.56","high":"2458.68","low":"2451.55","close":"2456.4","volume":"257185.67","vol_ccy":"25718.567","vol_ccy_quote":"63137745.57641","confirm":1},{"ts":1788048000000,"open":"2456.41","high":"2466.9","low":"2453.14","close":"2457.64","volume":"648772.64","vol_ccy":"64877.264","vol_ccy_quote":"159702363.39285","confirm":1},{"ts":1788051600000,"open":"2457.64","high":"2459.59","low":"2452.1","close":"2455.47","volume":"357160.97","vol_ccy":"35716.097","vol_ccy_quote":"87694437.38686","confirm":1},{"ts":1788055200000,"open":"2455.47","high":"2457.89","low":"2452.58","close":"2453.84","volume":"281865.32","vol_ccy":"28186.532","vol_ccy_quote":"69204647.58402","confirm":1},{"ts":1788058800000,"open":"2453.83","high":"2459.88","low":"2453","close":"2455.95","volume":"225222.84","vol_ccy":"22522.284","vol_ccy_quote":"55332505.04666","confirm":1},{"ts":1788062400000,"open":"2455.96","high":"2457.7","low":"2450.04","close":"2455","volume":"300070.26","vol_ccy":"30007.026","vol_ccy_quote":"73625324.30254","confirm":1},{"ts":1788066000000,"open":"2455.01","high":"2459","low":"2454.21","close":"2455.24","volume":"207577.94","vol_ccy":"20757.794","vol_ccy_quote":"50991209.38277","confirm":1},{"ts":1788069600000,"open":"2455.24","high":"2460.5","low":"2454.13","close":"2459.9","volume":"271962.23","vol_ccy":"27196.223","vol_ccy_quote":"66843593.05284","confirm":1},{"ts":1788073200000,"open":"2459.91","high":"2460","low":"2453.81","close":"2454.28","volume":"235987.72","vol_ccy":"23598.772","vol_ccy_quote":"57966590.82406","confirm":1},{"ts":1788076800000,"open":"2454.28","high":"2458.8","low":"2453.19","close":"2455.76","volume":"212966.19","vol_ccy":"21296.619","vol_ccy_quote":"52300800.5858","confirm":1},{"ts":1788080400000,"open":"2455.75","high":"2457","low":"2451","close":"2452.56","volume":"291491.54","vol_ccy":"29149.154","vol_ccy_quote":"71517789.30867","confirm":1},{"ts":1788084000000,"open":"2452.55","high":"2458.86","low":"2451.34","close":"2458.33","volume":"326551.63","vol_ccy":"32655.163","vol_ccy_quote":"80182061.96793","confirm":1},{"ts":1788087600000,"open":"2458.32","high":"2460.64","low":"2455.38","close":"2458.99","volume":"271522.81","vol_ccy":"27152.281","vol_ccy_quote":"66744958.65858","confirm":1},{"ts":1788091200000,"open":"2458.99","high":"2472.76","low":"2457.55","close":"2467.99","volume":"1496365.08","vol_ccy":"149636.508","vol_ccy_quote":"368923261.22411","confirm":1},{"ts":1788094800000,"open":"2467.99","high":"2478.77","low":"2458.99","close":"2474.03","volume":"966202.28","vol_ccy":"96620.228","vol_ccy_quote":"238625531.89405","confirm":1},{"ts":1788098400000,"open":"2474.03","high":"2478.8","low":"2469.69","close":"2475.8","volume":"674281.01","vol_ccy":"67428.101","vol_ccy_quote":"166868114.42973","confirm":1},{"ts":1788102000000,"open":"2475.81","high":"2483.24","low":"2470.4","close":"2479.68","volume":"759437.38","vol_ccy":"75943.738","vol_ccy_quote":"188121810.68428","confirm":1},{"ts":1788105600000,"open":"2479.68","high":"2534.48","low":"2478","close":"2528.75","volume":"4933612.71","vol_ccy":"493361.271","vol_ccy_quote":"1239570474.5034","confirm":1},{"ts":1788109200000,"open":"2528.75","high":"2528.75","low":"2493.24","close":"2504.65","volume":"2251481.59","vol_ccy":"225148.159","vol_ccy_quote":"564238909.39793","confirm":1},{"ts":1788112800000,"open":"2504.64","high":"2516.77","low":"2495.04","close":"2509.73","volume":"929646.48","vol_ccy":"92964.648","vol_ccy_quote":"233087575.06209","confirm":1},{"ts":1788116400000,"open":"2509.73","high":"2512.4","low":"2495.24","close":"2502.7","volume":"654071.09","vol_ccy":"65407.109","vol_ccy_quote":"163765676.38236","confirm":1},{"ts":1788120000000,"open":"2502.7","high":"2507.87","low":"2483.01","close":"2489.71","volume":"916103.78","vol_ccy":"91610.378","vol_ccy_quote":"228578550.67507","confirm":1},{"ts":1788123600000,"open":"2489.71","high":"2489.72","low":"2457.06","close":"2480.59","volume":"1886705.59","vol_ccy":"188670.559","vol_ccy_quote":"466619217.41522","confirm":1},{"ts":1788127200000,"open":"2480.59","high":"2487.73","low":"2458","close":"2469.79","volume":"1115359","vol_ccy":"111535.9","vol_ccy_quote":"275644516.2562","confirm":1},{"ts":1788130800000,"open":"2469.79","high":"2469.79","low":"2386","close":"2415.7","volume":"5488197.53","vol_ccy":"548819.753","vol_ccy_quote":"1329819304.43947","confirm":1},{"ts":1788134400000,"open":"2415.7","high":"2438.82","low":"2404.43","close":"2427.29","volume":"2012455.06","vol_ccy":"201245.506","vol_ccy_quote":"487896503.05152","confirm":1},{"ts":1788138000000,"open":"2427.3","high":"2429.69","low":"2408.22","close":"2412.37","volume":"1356039.69","vol_ccy":"135603.969","vol_ccy_quote":"327897100.19174","confirm":1},{"ts":1788141600000,"open":"2412.37","high":"2424.8","low":"2400.63","close":"2407.26","volume":"1545454.63","vol_ccy":"154545.463","vol_ccy_quote":"372782127.0561","confirm":1},{"ts":1788145200000,"open":"2407.26","high":"2423.63","low":"2404.26","close":"2419.8","volume":"973070.78","vol_ccy":"97307.078","vol_ccy_quote":"235185160.89147","confirm":1},{"ts":1788148800000,"open":"2419.8","high":"2420.5","low":"2410","close":"2416.49","volume":"943520.47","vol_ccy":"94352.047","vol_ccy_quote":"227714451.4698","confirm":1},{"ts":1788152400000,"open":"2416.5","high":"2441.88","low":"2413.12","close":"2434.9","volume":"1774708.69","vol_ccy":"177470.869","vol_ccy_quote":"431389165.97324","confirm":1},{"ts":1788156000000,"open":"2434.89","high":"2443.97","low":"2430.06","close":"2437.31","volume":"1120858.26","vol_ccy":"112085.826","vol_ccy_quote":"273327789.46473","confirm":1},{"ts":1788159600000,"open":"2437.31","high":"2445.44","low":"2434.44","close":"2439.25","volume":"705741.58","vol_ccy":"70574.158","vol_ccy_quote":"172206524.65089","confirm":1},{"ts":1788163200000,"open":"2439.25","high":"2449.93","low":"2432.27","close":"2444.99","volume":"925505.78","vol_ccy":"92550.578","vol_ccy_quote":"225828272.86341","confirm":1},{"ts":1788166800000,"open":"2444.99","high":"2456.84","low":"2442.24","close":"2445.53","volume":"1122782.15","vol_ccy":"112278.215","vol_ccy_quote":"274950470.39658","confirm":1},{"ts":1788170400000,"open":"2445.53","high":"2455.68","low":"2439.65","close":"2454.33","volume":"971675.89","vol_ccy":"97167.589","vol_ccy_quote":"237830419.41965","confirm":1},{"ts":1788174000000,"open":"2454.33","high":"2456.8","low":"2442.37","close":"2445.04","volume":"675369.8","vol_ccy":"67536.98","vol_ccy_quote":"165465588.22546","confirm":1},{"ts":1788177600000,"open":"2445.05","high":"2464","low":"2443.23","close":"2450.68","volume":"1917417.59","vol_ccy":"191741.759","vol_ccy_quote":"470338734.81546","confirm":1},{"ts":1788181200000,"open":"2450.69","high":"2458.42","low":"2435.5","close":"2439.33","volume":"1633808.04","vol_ccy":"163380.804","vol_ccy_quote":"399854153.84537","confirm":1},{"ts":1788184800000,"open":"2439.33","high":"2474.99","low":"2436.17","close":"2466.67","volume":"2581340.32","vol_ccy":"258134.032","vol_ccy_quote":"634468872.2692","confirm":1},{"ts":1788188400000,"open":"2466.69","high":"2478.14","low":"2456.96","close":"2466.52","volume":"1388338.89","vol_ccy":"138833.889","vol_ccy_quote":"342635044.78381","confirm":1},{"ts":1788192000000,"open":"2466.53","high":"2475.6","low":"2460.62","close":"2467.96","volume":"879351.1","vol_ccy":"87935.11","vol_ccy_quote":"216942889.73086","confirm":1},{"ts":1788195600000,"open":"2467.95","high":"2476.57","low":"2459.52","close":"2474.09","volume":"775276.68","vol_ccy":"77527.668","vol_ccy_quote":"191351186.73194","confirm":1},{"ts":1788199200000,"open":"2474.08","high":"2489.76","low":"2468","close":"2476.84","volume":"1216695.82","vol_ccy":"121669.582","vol_ccy_quote":"301541704.48668","confirm":1},{"ts":1788202800000,"open":"2476.84","high":"2489.7","low":"2476.37","close":"2480.84","volume":"602907.42","vol_ccy":"60290.742","vol_ccy_quote":"149660075.14152","confirm":1},{"ts":1788206400000,"open":"2480.85","high":"2485.82","low":"2469","close":"2471.71","volume":"467794.29","vol_ccy":"46779.429","vol_ccy_quote":"115773981.47934","confirm":1},{"ts":1788210000000,"open":"2471.7","high":"2482.58","low":"2466.14","close":"2477.33","volume":"419573.85","vol_ccy":"41957.385","vol_ccy_quote":"103827942.03649","confirm":1},{"ts":1788213600000,"open":"2477.33","high":"2479.7","low":"2466.67","close":"2468.31","volume":"328636.83","vol_ccy":"32863.683","vol_ccy_quote":"81200129.29959","confirm":1},{"ts":1788217200000,"open":"2468.3","high":"2468.31","low":"2460.36","close":"2466.54","volume":"307387.15","vol_ccy":"30738.715","vol_ccy_quote":"75758053.22212","confirm":1},{"ts":1788220800000,"open":"2466.52","high":"2476.98","low":"2464.47","close":"2470.86","volume":"626051.54","vol_ccy":"62605.154","vol_ccy_quote":"154747624.68116","confirm":1},{"ts":1788224400000,"open":"2470.86","high":"2475","low":"2456.39","close":"2461.82","volume":"673521.68","vol_ccy":"67352.168","vol_ccy_quote":"165942065.01319","confirm":1},{"ts":1788228000000,"open":"2461.82","high":"2464.32","low":"2452.92","close":"2463.87","volume":"650625.37","vol_ccy":"65062.537","vol_ccy_quote":"159940775.25165","confirm":1},{"ts":1788231600000,"open":"2463.86","high":"2481.88","low":"2462.33","close":"2471.46","volume":"953966.4","vol_ccy":"95396.64","vol_ccy_quote":"235905379.50638","confirm":1},{"ts":1788235200000,"open":"2471.46","high":"2477.53","low":"2467.59","close":"2469.03","volume":"512999.65","vol_ccy":"51299.965","vol_ccy_quote":"126818066.36863","confirm":1},{"ts":1788238800000,"open":"2469.03","high":"2484.7","low":"2467.96","close":"2483.49","volume":"728513.22","vol_ccy":"72851.322","vol_ccy_quote":"180515074.05218","confirm":1},{"ts":1788242400000,"open":"2483.5","high":"2483.5","low":"2470.58","close":"2470.59","volume":"522037.66","vol_ccy":"52203.766","vol_ccy_quote":"129266849.95347","confirm":1},{"ts":1788246000000,"open":"2470.58","high":"2476.25","low":"2465.32","close":"2471.73","volume":"604869.09","vol_ccy":"60486.909","vol_ccy_quote":"149474357.37203","confirm":1},{"ts":1788249600000,"open":"2471.73","high":"2472.63","low":"2443.59","close":"2447.27","volume":"2192098.55","vol_ccy":"219209.855","vol_ccy_quote":"537909923.42052","confirm":1},{"ts":1788253200000,"open":"2447.27","high":"2454.8","low":"2442.33","close":"2451.24","volume":"925233.21","vol_ccy":"92523.321","vol_ccy_quote":"226533969.6946","confirm":1},{"ts":1788256800000,"open":"2451.24","high":"2462.5","low":"2447.33","close":"2456.01","volume":"767165.25","vol_ccy":"76716.525","vol_ccy_quote":"188442296.6996","confirm":1},{"ts":1788260400000,"open":"2456","high":"2463","low":"2451.47","close":"2457.98","volume":"578705.94","vol_ccy":"57870.594","vol_ccy_quote":"142219394.19415","confirm":1},{"ts":1788264000000,"open":"2457.98","high":"2458.16","low":"2436.96","close":"2445.53","volume":"1343068.84","vol_ccy":"134306.884","vol_ccy_quote":"328574707.37929","confirm":1},{"ts":1788267600000,"open":"2445.54","high":"2449.57","low":"2423","close":"2443.27","volume":"2279992.23","vol_ccy":"227999.223","vol_ccy_quote":"555918379.44257","confirm":1},{"ts":1788271200000,"open":"2443.28","high":"2456.77","low":"2441.2","close":"2448.47","volume":"1344154.04","vol_ccy":"134415.404","vol_ccy_quote":"329426241.39318","confirm":1},{"ts":1788274800000,"open":"2448.48","high":"2454.1","low":"2433.07","close":"2448","volume":"1249243.75","vol_ccy":"124924.375","vol_ccy_quote":"305090940.5963","confirm":1},{"ts":1788278400000,"open":"2448.01","high":"2448.91","low":"2416.89","close":"2431.85","volume":"2393661.52","vol_ccy":"239366.152","vol_ccy_quote":"581923660.38817","confirm":1},{"ts":1788282000000,"open":"2431.84","high":"2438.43","low":"2415.01","close":"2417.71","volume":"1034793.31","vol_ccy":"103479.331","vol_ccy_quote":"251204523.63394","confirm":1},{"ts":1788285600000,"open":"2417.72","high":"2421.45","low":"2382.19","close":"2411.8","volume":"4058332.82","vol_ccy":"405833.282","vol_ccy_quote":"975012721.46773","confirm":1},{"ts":1788289200000,"open":"2411.81","high":"2424","low":"2411.14","close":"2417.98","volume":"1333539.82","vol_ccy":"133353.982","vol_ccy_quote":"322241230.71121","confirm":1},{"ts":1788292800000,"open":"2418","high":"2422.16","low":"2411.85","close":"2420.03","volume":"469924.86","vol_ccy":"46992.486","vol_ccy_quote":"113618193.50052","confirm":1},{"ts":1788296400000,"open":"2420.03","high":"2422.22","low":"2398.27","close":"2414.58","volume":"984737","vol_ccy":"98473.7","vol_ccy_quote":"237273621.21747","confirm":1},{"ts":1788300000000,"open":"2414.57","high":"2417.83","low":"2404.39","close":"2412.1","volume":"425555.21","vol_ccy":"42555.521","vol_ccy_quote":"102582770.12827","confirm":1},{"ts":1788303600000,"open":"2412.09","high":"2427.29","low":"2410","close":"2417.5","volume":"754625.69","vol_ccy":"75462.569","vol_ccy_quote":"182625796.39837","confirm":1},{"ts":1788307200000,"open":"2417.51","high":"2421.58","low":"2405.18","close":"2408.24","volume":"797773.57","vol_ccy":"79777.357","vol_ccy_quote":"192430508.0661","confirm":1},{"ts":1788310800000,"open":"2408.24","high":"2414.91","low":"2385.05","close":"2398.46","volume":"1933641.82","vol_ccy":"193364.182","vol_ccy_quote":"463503215.71694","confirm":1},{"ts":1788314400000,"open":"2398.45","high":"2410","low":"2394.34","close":"2409","volume":"929039.14","vol_ccy":"92903.914","vol_ccy_quote":"223376145.59939","confirm":1},{"ts":1788318000000,"open":"2408.99","high":"2423.64","low":"2407.6","close":"2413.22","volume":"1688682.93","vol_ccy":"168868.293","vol_ccy_quote":"407741925.17619","confirm":1},{"ts":1788321600000,"open":"2413.21","high":"2415.3","low":"2404.08","close":"2414.03","volume":"615689.17","vol_ccy":"61568.917","vol_ccy_quote":"148432371.41369","confirm":1},{"ts":1788325200000,"open":"2414.03","high":"2424.89","low":"2408.16","close":"2421.23","volume":"947285.01","vol_ccy":"94728.501","vol_ccy_quote":"229057804.05237","confirm":1},{"ts":1788328800000,"open":"2421.24","high":"2424.72","low":"2413.58","close":"2419.7","volume":"825287.52","vol_ccy":"82528.752","vol_ccy_quote":"199651259.73732","confirm":1},{"ts":1788332400000,"open":"2419.7","high":"2429","low":"2415.64","close":"2416.69","volume":"740106.58","vol_ccy":"74010.658","vol_ccy_quote":"179236528.51402","confirm":1},{"ts":1788336000000,"open":"2416.69","high":"2419.5","low":"2389.01","close":"2392.63","volume":"1792406.92","vol_ccy":"179240.692","vol_ccy_quote":"430393032.66877","confirm":1},{"ts":1788339600000,"open":"2392.63","high":"2399.58","low":"2366.03","close":"2375.92","volume":"3944233.33","vol_ccy":"394423.333","vol_ccy_quote":"938271204.04487","confirm":1},{"ts":1788343200000,"open":"2375.91","high":"2376.35","low":"2355.56","close":"2371.96","volume":"2661210.77","vol_ccy":"266121.077","vol_ccy_quote":"629445978.39537","confirm":1},{"ts":1788346800000,"open":"2371.96","high":"2381.53","low":"2366.62","close":"2380.8","volume":"1330434.02","vol_ccy":"133043.402","vol_ccy_quote":"315967022.14032","confirm":1},{"ts":1788350400000,"open":"2380.8","high":"2389.8","low":"2376","close":"2376.82","volume":"1360835.45","vol_ccy":"136083.545","vol_ccy_quote":"324226237.26467","confirm":1},{"ts":1788354000000,"open":"2376.82","high":"2418.64","low":"2376.8","close":"2401.99","volume":"3160130.58","vol_ccy":"316013.058","vol_ccy_quote":"758684046.78581","confirm":1},{"ts":1788357600000,"open":"2402","high":"2410","low":"2392","close":"2393.43","volume":"1429714.82","vol_ccy":"142971.482","vol_ccy_quote":"343150883.75437","confirm":1},{"ts":1788361200000,"open":"2393.43","high":"2398.06","low":"2377.51","close":"2390.08","volume":"2432424.84","vol_ccy":"243242.484","vol_ccy_quote":"580657266.73578","confirm":1},{"ts":1788364800000,"open":"2390.08","high":"2403.7","low":"2383.72","close":"2385.43","volume":"1394337.05","vol_ccy":"139433.705","vol_ccy_quote":"333813874.59439","confirm":1},{"ts":1788368400000,"open":"2385.42","high":"2393","low":"2371.07","close":"2392.65","volume":"1593992.64","vol_ccy":"159399.264","vol_ccy_quote":"379576750.59072","confirm":1},{"ts":1788372000000,"open":"2392.65","high":"2399","low":"2389.53","close":"2394.14","volume":"754280.98","vol_ccy":"75428.098","vol_ccy_quote":"180574410.42153","confirm":1},{"ts":1788375600000,"open":"2394.14","high":"2395.91","low":"2382.2","close":"2392.31","volume":"594703.23","vol_ccy":"59470.323","vol_ccy_quote":"142041648.98715","confirm":1},{"ts":1788379200000,"open":"2392.31","high":"2399.19","low":"2385.6","close":"2392.69","volume":"586775.61","vol_ccy":"58677.561","vol_ccy_quote":"140392309.56802","confirm":1},{"ts":1788382800000,"open":"2392.69","high":"2394.24","low":"2388.26","close":"2389.41","volume":"246461.86","vol_ccy":"24646.186","vol_ccy_quote":"58932790.9601","confirm":1},{"ts":1788386400000,"open":"2389.42","high":"2389.42","low":"2377.5","close":"2378.97","volume":"586020.65","vol_ccy":"58602.065","vol_ccy_quote":"139588840.47166","confirm":1},{"ts":1788390000000,"open":"2378.96","high":"2392.6","low":"2376.1","close":"2390.96","volume":"520843.38","vol_ccy":"52084.338","vol_ccy_quote":"124240892.41566","confirm":1},{"ts":1788393600000,"open":"2390.96","high":"2394.4","low":"2378.05","close":"2379.01","volume":"765109.8","vol_ccy":"76510.98","vol_ccy_quote":"182387614.5049","confirm":1},{"ts":1788397200000,"open":"2379","high":"2393.32","low":"2368.73","close":"2385.59","volume":"1566311.49","vol_ccy":"156631.149","vol_ccy_quote":"373300778.77776","confirm":1},{"ts":1788400800000,"open":"2385.58","high":"2408.88","low":"2381.09","close":"2404.92","volume":"1260890.34","vol_ccy":"126089.034","vol_ccy_quote":"302484607.13096","confirm":1},{"ts":1788404400000,"open":"2404.93","high":"2410","low":"2398.29","close":"2402.31","volume":"627094.93","vol_ccy":"62709.493","vol_ccy_quote":"150733921.11364","confirm":1},{"ts":1788408000000,"open":"2402.31","high":"2407.71","low":"2395.5","close":"2407.38","volume":"636592.72","vol_ccy":"63659.272","vol_ccy_quote":"152854525.48706","confirm":1},{"ts":1788411600000,"open":"2407.38","high":"2408.95","low":"2378.01","close":"2403.87","volume":"2014570.63","vol_ccy":"201457.063","vol_ccy_quote":"481975668.01901","confirm":1},{"ts":1788415200000,"open":"2403.86","high":"2409.66","low":"2399.16","close":"2407.21","volume":"911288.04","vol_ccy":"91128.804","vol_ccy_quote":"219149353.98847","confirm":1},{"ts":1788418800000,"open":"2407.21","high":"2419.99","low":"2394.01","close":"2397.51","volume":"2038214.61","vol_ccy":"203821.461","vol_ccy_quote":"490729471.2234","confirm":1},{"ts":1788422400000,"open":"2397.51","high":"2412.47","low":"2397.51","close":"2402.61","volume":"930379.72","vol_ccy":"93037.972","vol_ccy_quote":"223749108.64412","confirm":1},{"ts":1788426000000,"open":"2402.62","high":"2407.02","low":"2392.42","close":"2392.67","volume":"725747.29","vol_ccy":"72574.729","vol_ccy_quote":"174051917.88206","confirm":1},{"ts":1788429600000,"open":"2392.66","high":"2398","low":"2388.61","close":"2395.86","volume":"749008.66","vol_ccy":"74900.866","vol_ccy_quote":"179237129.74009","confirm":1},{"ts":1788433200000,"open":"2395.86","high":"2410","low":"2394.5","close":"2405.89","volume":"896953.73","vol_ccy":"89695.373","vol_ccy_quote":"215575715.09536","confirm":1},{"ts":1788436800000,"open":"2405.9","high":"2426.53","low":"2404.05","close":"2422.19","volume":"1943456.19","vol_ccy":"194345.619","vol_ccy_quote":"469469158.80467","confirm":1},{"ts":1788440400000,"open":"2422.2","high":"2434.99","low":"2414.16","close":"2428.81","volume":"2034056.69","vol_ccy":"203405.669","vol_ccy_quote":"493421020.97851","confirm":1},{"ts":1788444000000,"open":"2428.81","high":"2489.55","low":"2424.42","close":"2488.36","volume":"5390708.38","vol_ccy":"539070.838","vol_ccy_quote":"1326203981.7448","confirm":1},{"ts":1788447600000,"open":"2488.35","high":"2516.98","low":"2478.11","close":"2516.15","volume":"4832496.31","vol_ccy":"483249.631","vol_ccy_quote":"1206079504.64804","confirm":1},{"ts":1788451200000,"open":"2516.15","high":"2518.8","low":"2487.4","close":"2493.44","volume":"2529645.33","vol_ccy":"252964.533","vol_ccy_quote":"632164367.61586","confirm":1},{"ts":1788454800000,"open":"2493.44","high":"2505.38","low":"2491","close":"2499.36","volume":"834928.97","vol_ccy":"83492.897","vol_ccy_quote":"208677749.31122","confirm":1},{"ts":1788458400000,"open":"2499.35","high":"2513.97","low":"2497.18","close":"2512.18","volume":"919011.95","vol_ccy":"91901.195","vol_ccy_quote":"230241975.8463","confirm":1},{"ts":1788462000000,"open":"2512.17","high":"2530.5","low":"2506.57","close":"2517.41","volume":"2130505.52","vol_ccy":"213050.552","vol_ccy_quote":"536261307.46352","confirm":1},{"ts":1788465600000,"open":"2517.41","high":"2517.67","low":"2501.46","close":"2504.13","volume":"766043.65","vol_ccy":"76604.365","vol_ccy_quote":"192125144.06723","confirm":1},{"ts":1788469200000,"open":"2504.13","high":"2526.47","low":"2498.37","close":"2510.3","volume":"967718.84","vol_ccy":"96771.884","vol_ccy_quote":"243062926.24275","confirm":1},{"ts":1788472800000,"open":"2510.29","high":"2511.79","low":"2488.05","close":"2495.56","volume":"826734.05","vol_ccy":"82673.405","vol_ccy_quote":"206470156.17314","confirm":1},{"ts":1788476400000,"open":"2495.56","high":"2508.5","low":"2494.04","close":"2506.23","volume":"566834.56","vol_ccy":"56683.456","vol_ccy_quote":"141783478.46593","confirm":1},{"ts":1788480000000,"open":"2506.23","high":"2514.97","low":"2499.47","close":"2500.7","volume":"951631.17","vol_ccy":"95163.117","vol_ccy_quote":"238512803.10137","confirm":1},{"ts":1788483600000,"open":"2500.69","high":"2509","low":"2495.77","close":"2505.99","volume":"778627.16","vol_ccy":"77862.716","vol_ccy_quote":"194849384.83017","confirm":1},{"ts":1788487200000,"open":"2506","high":"2507","low":"2497.04","close":"2506.98","volume":"481854.27","vol_ccy":"48185.427","vol_ccy_quote":"120518622.46275","confirm":1},{"ts":1788490800000,"open":"2506.98","high":"2516.8","low":"2504","close":"2504","volume":"854677.55","vol_ccy":"85467.755","vol_ccy_quote":"214490370.47282","confirm":1},{"ts":1788494400000,"open":"2504","high":"2524","low":"2501.2","close":"2508.43","volume":"1466383.81","vol_ccy":"146638.381","vol_ccy_quote":"368833690.36389","confirm":1},{"ts":1788498000000,"open":"2508.43","high":"2515.48","low":"2503.5","close":"2508.06","volume":"867535.38","vol_ccy":"86753.538","vol_ccy_quote":"217692826.66529","confirm":1},{"ts":1788501600000,"open":"2508.06","high":"2518.27","low":"2498.66","close":"2506.71","volume":"812806.71","vol_ccy":"81280.671","vol_ccy_quote":"203768950.90337","confirm":1},{"ts":1788505200000,"open":"2506.72","high":"2515","low":"2503.09","close":"2503.59","volume":"921623.89","vol_ccy":"92162.389","vol_ccy_quote":"231261068.87111","confirm":1},{"ts":1788508800000,"open":"2503.59","high":"2539.68","low":"2502.41","close":"2526.33","volume":"2558523.26","vol_ccy":"255852.326","vol_ccy_quote":"645148504.59102","confirm":1},{"ts":1788512400000,"open":"2526.33","high":"2548.37","low":"2518.18","close":"2520.21","volume":"2636013.18","vol_ccy":"263601.318","vol_ccy_quote":"667062379.7408","confirm":1},{"ts":1788516000000,"open":"2520.2","high":"2527.8","low":"2513.01","close":"2525.4","volume":"877364.9","vol_ccy":"87736.49","vol_ccy_quote":"221131348.02326","confirm":1},{"ts":1788519600000,"open":"2525.4","high":"2527","low":"2519","close":"2521.99","volume":"581652.76","vol_ccy":"58165.276","vol_ccy_quote":"146775053.88587","confirm":1},{"ts":1788523200000,"open":"2521.98","high":"2531.45","low":"2432.51","close":"2450.32","volume":"8365965.18","vol_ccy":"836596.518","vol_ccy_quote":"2062659917.92462","confirm":1},{"ts":1788526800000,"open":"2450.31","high":"2463.33","low":"2434.33","close":"2451.12","volume":"2840801.54","vol_ccy":"284080.154","vol_ccy_quote":"695846174.71756","confirm":1},{"ts":1788530400000,"open":"2451.11","high":"2457.5","low":"2428.03","close":"2439.14","volume":"2154173.6","vol_ccy":"215417.36","vol_ccy_quote":"526471217.42426","confirm":1},{"ts":1788534000000,"open":"2439.15","high":"2457.65","low":"2436.67","close":"2451","volume":"1094088.68","vol_ccy":"109408.868","vol_ccy_quote":"267976730.19285","confirm":1},{"ts":1788537600000,"open":"2451","high":"2463.62","low":"2449.24","close":"2459.22","volume":"830139.34","vol_ccy":"83013.934","vol_ccy_quote":"203919004.23773","confirm":1},{"ts":1788541200000,"open":"2459.19","high":"2459.78","low":"2441.87","close":"2444.16","volume":"804920.12","vol_ccy":"80492.012","vol_ccy_quote":"197100808.41591","confirm":1},{"ts":1788544800000,"open":"2444.15","high":"2451.36","low":"2443.63","close":"2449.42","volume":"309995.44","vol_ccy":"30999.544","vol_ccy_quote":"75885410.55656","confirm":1},{"ts":1788548400000,"open":"2449.42","high":"2456.53","low":"2449.42","close":"2454.8","volume":"315173.49","vol_ccy":"31517.349","vol_ccy_quote":"77346825.39098","confirm":1},{"ts":1788552000000,"open":"2454.81","high":"2457.99","low":"2449.6","close":"2450.39","volume":"243068.99","vol_ccy":"24306.899","vol_ccy_quote":"59627497.82282","confirm":1},{"ts":1788555600000,"open":"2450.38","high":"2455.92","low":"2448.54","close":"2450.67","volume":"227876.63","vol_ccy":"22787.663","vol_ccy_quote":"55891782.80709","confirm":1},{"ts":1788559200000,"open":"2450.67","high":"2453.33","low":"2449.52","close":"2450.07","volume":"132137.36","vol_ccy":"13213.736","vol_ccy_quote":"32391622.23672","confirm":1},{"ts":1788562800000,"open":"2450.08","high":"2455.11","low":"2449","close":"2454.98","volume":"142408.79","vol_ccy":"14240.879","vol_ccy_quote":"34928261.12249","confirm":1},{"ts":1788566400000,"open":"2454.98","high":"2455.88","low":"2450.6","close":"2451.16","volume":"219184.15","vol_ccy":"21918.415","vol_ccy_quote":"53765835.78698","confirm":1},{"ts":1788570000000,"open":"2451.16","high":"2455","low":"2450.33","close":"2450.91","volume":"247358.1","vol_ccy":"24735.81","vol_ccy_quote":"60677201.49628","confirm":1},{"ts":1788573600000,"open":"2450.9","high":"2452.48","low":"2449","close":"2452.38","volume":"244110.17","vol_ccy":"24411.017","vol_ccy_quote":"59819977.77211","confirm":1},{"ts":1788577200000,"open":"2452.39","high":"2454.8","low":"2450.06","close":"2451.55","volume":"176547.97","vol_ccy":"17654.797","vol_ccy_quote":"43297880.35313","confirm":1},{"ts":1788580800000,"open":"2451.54","high":"2451.9","low":"2447.39","close":"2448.21","volume":"290936.68","vol_ccy":"29093.668","vol_ccy_quote":"71276212.17315","confirm":1},{"ts":1788584400000,"open":"2448.21","high":"2451.34","low":"2443.61","close":"2450","volume":"456770.71","vol_ccy":"45677.071","vol_ccy_quote":"111781934.64512","confirm":1},{"ts":1788588000000,"open":"2450","high":"2453.8","low":"2449.49","close":"2452.31","volume":"220077.48","vol_ccy":"22007.748","vol_ccy_quote":"53953004.18386","confirm":1},{"ts":1788591600000,"open":"2452.31","high":"2457.95","low":"2452","close":"2456.01","volume":"474713.83","vol_ccy":"47471.383","vol_ccy_quote":"116572664.49167","confirm":1},{"ts":1788595200000,"open":"2456.01","high":"2456.2","low":"2451.66","close":"2455.6","volume":"263765.03","vol_ccy":"26376.503","vol_ccy_quote":"64731996.6207","confirm":1},{"ts":1788598800000,"open":"2455.59","high":"2459","low":"2455.42","close":"2457.23","volume":"318528.33","vol_ccy":"31852.833","vol_ccy_quote":"78276122.86684","confirm":1},{"ts":1788602400000,"open":"2457.23","high":"2457.42","low":"2452.74","close":"2453.1","volume":"219266.02","vol_ccy":"21926.602","vol_ccy_quote":"53825187.58151","confirm":1},{"ts":1788606000000,"open":"2453.09","high":"2455.12","low":"2451.95","close":"2452.88","volume":"164590.2","vol_ccy":"16459.02","vol_ccy_quote":"40377751.81279","confirm":1},{"ts":1788609600000,"open":"2452.88","high":"2462.03","low":"2452.27","close":"2457.48","volume":"447601.71","vol_ccy":"44760.171","vol_ccy_quote":"110004658.88158","confirm":1},{"ts":1788613200000,"open":"2457.49","high":"2460.75","low":"2448","close":"2453.02","volume":"557228.68","vol_ccy":"55722.868","vol_ccy_quote":"136766952.7929","confirm":1},{"ts":1788616800000,"open":"2453.02","high":"2457.74","low":"2452.5","close":"2456.06","volume":"205013.04","vol_ccy":"20501.304","vol_ccy_quote":"50333337.09145","confirm":1},{"ts":1788620400000,"open":"2456.06","high":"2458.7","low":"2454.63","close":"2458.48","volume":"215754.08","vol_ccy":"21575.408","vol_ccy_quote":"53018562.96987","confirm":1},{"ts":1788624000000,"open":"2458.48","high":"2473.16","low":"2457.52","close":"2469.86","volume":"1066448.62","vol_ccy":"106644.862","vol_ccy_quote":"263073225.7099","confirm":1},{"ts":1788627600000,"open":"2469.86","high":"2484.99","low":"2469.77","close":"2479.95","volume":"1249156.16","vol_ccy":"124915.616","vol_ccy_quote":"309487237.87653","confirm":1},{"ts":1788631200000,"open":"2479.96","high":"2480.99","low":"2474.91","close":"2479.27","volume":"326221.66","vol_ccy":"32622.166","vol_ccy_quote":"80821041.36217","confirm":1},{"ts":1788634800000,"open":"2479.26","high":"2481.59","low":"2471.51","close":"2476.21","volume":"374273.75","vol_ccy":"37427.375","vol_ccy_quote":"92669859.13185","confirm":1},{"ts":1788638400000,"open":"2476.21","high":"2482.88","low":"2473.85","close":"2476.29","volume":"458349.5","vol_ccy":"45834.95","vol_ccy_quote":"113545381.00649","confirm":1},{"ts":1788642000000,"open":"2476.28","high":"2493.38","low":"2475.45","close":"2488","volume":"560172.51","vol_ccy":"56017.251","vol_ccy_quote":"139304759.08262","confirm":1},{"ts":1788645600000,"open":"2488","high":"2490","low":"2477.76","close":"2479.68","volume":"360596.42","vol_ccy":"36059.642","vol_ccy_quote":"89518794.53369","confirm":1},{"ts":1788649200000,"open":"2479.67","high":"2482.5","low":"2475.79","close":"2479.07","volume":"338981.96","vol_ccy":"33898.196","vol_ccy_quote":"84040056.08702","confirm":1},{"ts":1788652800000,"open":"2479.07","high":"2491.55","low":"2478.02","close":"2488.94","volume":"407105.1","vol_ccy":"40710.51","vol_ccy_quote":"101206642.96105","confirm":1},{"ts":1788656400000,"open":"2488.95","high":"2507.58","low":"2487.89","close":"2504.49","volume":"1519106.96","vol_ccy":"151910.696","vol_ccy_quote":"379539283.05452","confirm":1},{"ts":1788660000000,"open":"2504.5","high":"2511.85","low":"2500.06","close":"2502.27","volume":"834483.67","vol_ccy":"83448.367","vol_ccy_quote":"208964418.57208","confirm":1},{"ts":1788663600000,"open":"2502.26","high":"2513.96","low":"2499.1","close":"2508.64","volume":"808038.44","vol_ccy":"80803.844","vol_ccy_quote":"202585841.82184","confirm":1},{"ts":1788667200000,"open":"2508.63","high":"2508.94","low":"2496.55","close":"2503.29","volume":"556656.63","vol_ccy":"55665.663","vol_ccy_quote":"139296242.29763","confirm":1},{"ts":1788670800000,"open":"2503.29","high":"2523.42","low":"2500.06","close":"2512.59","volume":"1245595.66","vol_ccy":"124559.566","vol_ccy_quote":"313048373.3941","confirm":1},{"ts":1788674400000,"open":"2512.59","high":"2512.59","low":"2502.27","close":"2504.85","volume":"494947.01","vol_ccy":"49494.701","vol_ccy_quote":"124067507.91818","confirm":1},{"ts":1788678000000,"open":"2504.85","high":"2506.74","low":"2482","close":"2495.71","volume":"1484291.6","vol_ccy":"148429.16","vol_ccy_quote":"369974483.71129","confirm":1},{"ts":1788681600000,"open":"2495.71","high":"2498.89","low":"2490.63","close":"2494.75","volume":"425229.31","vol_ccy":"42522.931","vol_ccy_quote":"106073154.68229","confirm":1},{"ts":1788685200000,"open":"2494.74","high":"2502.95","low":"2492.53","close":"2497.92","volume":"600234.57","vol_ccy":"60023.457","vol_ccy_quote":"149947896.05786","confirm":1},{"ts":1788688800000,"open":"2497.92","high":"2501.3","low":"2496.63","close":"2500.6","volume":"295969.9","vol_ccy":"29596.99","vol_ccy_quote":"73957561.58896","confirm":1},{"ts":1788692400000,"open":"2500.61","high":"2503.8","low":"2498.21","close":"2500.67","volume":"374691.48","vol_ccy":"37469.148","vol_ccy_quote":"93696170.94756","confirm":1},{"ts":1788696000000,"open":"2500.67","high":"2503.87","low":"2496","close":"2499.3","volume":"438050.63","vol_ccy":"43805.063","vol_ccy_quote":"109524994.28134","confirm":1},{"ts":1788699600000,"open":"2499.31","high":"2499.69","low":"2485.37","close":"2493.56","volume":"841672.44","vol_ccy":"84167.244","vol_ccy_quote":"209757418.50816","confirm":1},{"ts":1788703200000,"open":"2493.56","high":"2494.1","low":"2457.38","close":"2477.28","volume":"2530901.78","vol_ccy":"253090.178","vol_ccy_quote":"627106989.62069","confirm":1},{"ts":1788706800000,"open":"2477.29","high":"2481.83","low":"2468.5","close":"2478.58","volume":"682373.92","vol_ccy":"68237.392","vol_ccy_quote":"169002851.63636","confirm":1},{"ts":1788710400000,"open":"2478.57","high":"2487.8","low":"2474.2","close":"2483.24","volume":"533311.28","vol_ccy":"53331.128","vol_ccy_quote":"132320743.61324","confirm":1},{"ts":1788714000000,"open":"2483.24","high":"2494.28","low":"2478.96","close":"2490.24","volume":"825043.85","vol_ccy":"82504.385","vol_ccy_quote":"205296262.76014","confirm":1},{"ts":1788717600000,"open":"2490.25","high":"2499.76","low":"2490.25","close":"2493.41","volume":"464725","vol_ccy":"46472.5","vol_ccy_quote":"115947452.945","confirm":1},{"ts":1788721200000,"open":"2493.42","high":"2493.53","low":"2488.69","close":"2489.62","volume":"190145.23","vol_ccy":"19014.523","vol_ccy_quote":"47358764.39611","confirm":1},{"ts":1788724800000,"open":"2489.62","high":"2499.48","low":"2487.71","close":"2498.26","volume":"276048.67","vol_ccy":"27604.867","vol_ccy_quote":"68841225.26791","confirm":1},{"ts":1788728400000,"open":"2498.27","high":"2515","low":"2498.27","close":"2507.16","volume":"899914.13","vol_ccy":"89991.413","vol_ccy_quote":"225691175.87652","confirm":1},{"ts":1788732000000,"open":"2507.16","high":"2509.81","low":"2486.51","close":"2507.09","volume":"795289.59","vol_ccy":"79528.959","vol_ccy_quote":"198793134.23544","confirm":1},{"ts":1788735600000,"open":"2507.09","high":"2525.64","low":"2505.42","close":"2513.22","volume":"1148870.97","vol_ccy":"114887.097","vol_ccy_quote":"289092097.98643","confirm":1},{"ts":1788739200000,"open":"2513.22","high":"2521.82","low":"2507.83","close":"2511.93","volume":"898569.36","vol_ccy":"89856.936","vol_ccy_quote":"225839086.72462","confirm":1},{"ts":1788742800000,"open":"2511.94","high":"2515.11","low":"2497.17","close":"2503.01","volume":"984857.76","vol_ccy":"98485.776","vol_ccy_quote":"246641356.08533","confirm":1},{"ts":1788746400000,"open":"2503.01","high":"2536.88","low":"2497.32","close":"2510.64","volume":"1903042.22","vol_ccy":"190304.222","vol_ccy_quote":"479458324.63463","confirm":1},{"ts":1788750000000,"open":"2510.65","high":"2515.35","low":"2495.01","close":"2496.12","volume":"1226493.27","vol_ccy":"122649.327","vol_ccy_quote":"307177454.64671","confirm":1},{"ts":1788753600000,"open":"2496.11","high":"2498.88","low":"2490.18","close":"2497","volume":"641295.62","vol_ccy":"64129.562","vol_ccy_quote":"160042545.55248","confirm":1},{"ts":1788757200000,"open":"2496.99","high":"2513.35","low":"2496","close":"2503.61","volume":"835537.07","vol_ccy":"83553.707","vol_ccy_quote":"209422579.70013","confirm":1},{"ts":1788760800000,"open":"2503.62","high":"2509","low":"2496.44","close":"2497","volume":"454398.57","vol_ccy":"45439.857","vol_ccy_quote":"113687378.17751","confirm":1},{"ts":1788764400000,"open":"2496.99","high":"2501.4","low":"2473","close":"2488","volume":"1922852.88","vol_ccy":"192285.288","vol_ccy_quote":"478020602.8465","confirm":1},{"ts":1788768000000,"open":"2488","high":"2492.9","low":"2487.6","close":"2490","volume":"656036.7","vol_ccy":"65603.67","vol_ccy_quote":"163350096.04557","confirm":1},{"ts":1788771600000,"open":"2490.01","high":"2496.61","low":"2483","close":"2483.58","volume":"664093.66","vol_ccy":"66409.366","vol_ccy_quote":"165369206.48838","confirm":1},{"ts":1788775200000,"open":"2483.58","high":"2491.46","low":"2483.58","close":"2487.61","volume":"397242.35","vol_ccy":"39724.235","vol_ccy_quote":"98821790.88473","confirm":1},{"ts":1788778800000,"open":"2487.61","high":"2492.37","low":"2485.2","close":"2487.94","volume":"304291.82","vol_ccy":"30429.182","vol_ccy_quote":"75736428.49799","confirm":1},{"ts":1788782400000,"open":"2487.94","high":"2507.53","low":"2487.51","close":"2504.38","volume":"803434.03","vol_ccy":"80343.403","vol_ccy_quote":"200746760.48094","confirm":1},{"ts":1788786000000,"open":"2504.37","high":"2510.84","low":"2493.92","close":"2497.82","volume":"1142965.86","vol_ccy":"114296.586","vol_ccy_quote":"285994368.90179","confirm":1},{"ts":1788789600000,"open":"2497.81","high":"2498.62","low":"2475.01","close":"2489.15","volume":"1878833.3","vol_ccy":"187883.33","vol_ccy_quote":"466877365.57565","confirm":1},{"ts":1788793200000,"open":"2489.14","high":"2489.3","low":"2463.56","close":"2469.11","volume":"1969153.58","vol_ccy":"196915.358","vol_ccy_quote":"487215237.07377","confirm":1},{"ts":1788796800000,"open":"2469.11","high":"2482","low":"2468.99","close":"2481.7","volume":"898312.9","vol_ccy":"89831.29","vol_ccy_quote":"222398133.47668","confirm":1},{"ts":1788800400000,"open":"2481.71","high":"2498.79","low":"2481","close":"2494.44","volume":"948045.46","vol_ccy":"94804.546","vol_ccy_quote":"236012298.21393","confirm":1},{"ts":1788804000000,"open":"2494.44","high":"2496.12","low":"2486.04","close":"2490.72","volume":"492054.58","vol_ccy":"49205.458","vol_ccy_quote":"122569782.45784","confirm":1},{"ts":1788807600000,"open":"2490.72","high":"2496.9","low":"2488.22","close":"2494.99","volume":"257453.65","vol_ccy":"25745.365","vol_ccy_quote":"64182164.83806","confirm":1},{"ts":1788811200000,"open":"2494.99","high":"2496.25","low":"2486.09","close":"2493.94","volume":"371019.25","vol_ccy":"37101.925","vol_ccy_quote":"92421520.89498","confirm":1},{"ts":1788814800000,"open":"2493.95","high":"2496.08","low":"2489.03","close":"2490","volume":"197350.65","vol_ccy":"19735.065","vol_ccy_quote":"49184588.76163","confirm":1},{"ts":1788818400000,"open":"2490","high":"2491.08","low":"2473.57","close":"2481.6","volume":"740851.23","vol_ccy":"74085.123","vol_ccy_quote":"183923040.34079","confirm":1},{"ts":1788822000000,"open":"2481.6","high":"2492.9","low":"2480.95","close":"2488.99","volume":"396560.3","vol_ccy":"39656.03","vol_ccy_quote":"98614827.43862","confirm":1},{"ts":1788825600000,"open":"2489","high":"2494.98","low":"2482.1","close":"2494.97","volume":"529094.85","vol_ccy":"52909.485","vol_ccy_quote":"131656033.48031","confirm":1},{"ts":1788829200000,"open":"2494.97","high":"2505.26","low":"2492.39","close":"2503.18","volume":"845693.11","vol_ccy":"84569.311","vol_ccy_quote":"211359346.72187","confirm":1},{"ts":1788832800000,"open":"2503.18","high":"2507.43","low":"2483.4","close":"2483.49","volume":"1030396.46","vol_ccy":"103039.646","vol_ccy_quote":"257055472.35228","confirm":1},{"ts":1788836400000,"open":"2483.5","high":"2487.59","low":"2476.52","close":"2485.1","volume":"823833.96","vol_ccy":"82383.396","vol_ccy_quote":"204570827.06634","confirm":1},{"ts":1788840000000,"open":"2485.1","high":"2485.47","low":"2478","close":"2478.21","volume":"523337.68","vol_ccy":"52333.768","vol_ccy_quote":"129887910.04015","confirm":1},{"ts":1788843600000,"open":"2478.2","high":"2484.03","low":"2471.67","close":"2472.45","volume":"958112.1","vol_ccy":"95811.21","vol_ccy_quote":"237374552.04521","confirm":1},{"ts":1788847200000,"open":"2472.44","high":"2476.44","low":"2461.46","close":"2467.62","volume":"1488937.83","vol_ccy":"148893.783","vol_ccy_quote":"367393907.08357","confirm":1},{"ts":1788850800000,"open":"2467.61","high":"2484.24","low":"2466.86","close":"2478.49","volume":"1085668.11","vol_ccy":"108566.811","vol_ccy_quote":"268810156.39724","confirm":1},{"ts":1788854400000,"open":"2478.49","high":"2482.42","low":"2467.85","close":"2476.66","volume":"827662.09","vol_ccy":"82766.209","vol_ccy_quote":"204831020.86115","confirm":1},{"ts":1788858000000,"open":"2476.66","high":"2494.44","low":"2474.55","close":"2490.87","volume":"1221755.12","vol_ccy":"122175.512","vol_ccy_quote":"303971033.37673","confirm":1},{"ts":1788861600000,"open":"2490.86","high":"2499.36","low":"2478.94","close":"2480.16","volume":"1072436.36","vol_ccy":"107243.636","vol_ccy_quote":"266927652.86144","confirm":1},{"ts":1788865200000,"open":"2480.16","high":"2481.57","low":"2470.5","close":"2473.63","volume":"999593.73","vol_ccy":"99959.373","vol_ccy_quote":"247345696.56362","confirm":1},{"ts":1788868800000,"open":"2473.63","high":"2475.3","low":"2467.26","close":"2472.07","volume":"651942.92","vol_ccy":"65194.292","vol_ccy_quote":"161136000.16856","confirm":1},{"ts":1788872400000,"open":"2472.07","high":"2474.86","low":"2440.43","close":"2458.57","volume":"3303970.56","vol_ccy":"330397.056","vol_ccy_quote":"810829431.07387","confirm":1},{"ts":1788876000000,"open":"2458.58","high":"2485.55","low":"2455.88","close":"2484.58","volume":"2230958.5","vol_ccy":"223095.85","vol_ccy_quote":"552214678.06838","confirm":1},{"ts":1788879600000,"open":"2484.59","high":"2500.67","low":"2478.88","close":"2497.42","volume":"1963788.25","vol_ccy":"196378.825","vol_ccy_quote":"489076452.26438","confirm":1},{"ts":1788883200000,"open":"2497.42","high":"2504.5","low":"2485.73","close":"2495.48","volume":"1335107.34","vol_ccy":"133510.734","vol_ccy_quote":"333063718.44707","confirm":1},{"ts":1788886800000,"open":"2495.48","high":"2501.5","low":"2486.27","close":"2487.05","volume":"737303.85","vol_ccy":"73730.385","vol_ccy_quote":"183786485.55558","confirm":1},{"ts":1788890400000,"open":"2487.06","high":"2507.57","low":"2475.5","close":"2485.72","volume":"1383384.2","vol_ccy":"138338.42","vol_ccy_quote":"344651876.40776","confirm":1},{"ts":1788894000000,"open":"2485.72","high":"2491.08","low":"2475.41","close":"2481.26","volume":"782760.37","vol_ccy":"78276.037","vol_ccy_quote":"194332541.93041","confirm":1},{"ts":1788897600000,"open":"2481.25","high":"2490.77","low":"2479.27","close":"2482.01","volume":"491760.2","vol_ccy":"49176.02","vol_ccy_quote":"122187906.3873","confirm":1},{"ts":1788901200000,"open":"2482.01","high":"2486.4","low":"2477.41","close":"2481.88","volume":"306986.5","vol_ccy":"30698.65","vol_ccy_quote":"76188880.19466","confirm":1},{"ts":1788904800000,"open":"2481.87","high":"2489.09","low":"2480.53","close":"2487.96","volume":"323948.8","vol_ccy":"32394.88","vol_ccy_quote":"80479288.68278","confirm":1},{"ts":1788908400000,"open":"2487.95","high":"2489.6","low":"2481.71","close":"2484.11","volume":"285124.65","vol_ccy":"28512.465","vol_ccy_quote":"70848592.51417","confirm":1},{"ts":1788912000000,"open":"2484.11","high":"2496.63","low":"2484.1","close":"2495.3","volume":"522502.9","vol_ccy":"52250.29","vol_ccy_quote":"130210291.29733","confirm":1},{"ts":1788915600000,"open":"2495.3","high":"2498.5","low":"2488.39","close":"2496.49","volume":"545232.92","vol_ccy":"54523.292","vol_ccy_quote":"135992508.62445","confirm":1},{"ts":1788919200000,"open":"2496.48","high":"2499","low":"2488.59","close":"2492.57","volume":"467860.83","vol_ccy":"46786.083","vol_ccy_quote":"116690601.10832","confirm":1},{"ts":1788922800000,"open":"2492.58","high":"2492.61","low":"2485.19","close":"2488.01","volume":"490632.49","vol_ccy":"49063.249","vol_ccy_quote":"122080616.04301","confirm":1},{"ts":1788926400000,"open":"2488","high":"2513.44","low":"2488","close":"2508.41","volume":"1607728.32","vol_ccy":"160772.832","vol_ccy_quote":"402397848.77385","confirm":1},{"ts":1788930000000,"open":"2508.42","high":"2510.99","low":"2490.11","close":"2495.67","volume":"932691.47","vol_ccy":"93269.147","vol_ccy_quote":"233107170.51166","confirm":1},{"ts":1788933600000,"open":"2495.68","high":"2504.89","low":"2491.17","close":"2500.01","volume":"588068","vol_ccy":"58806.8","vol_ccy_quote":"146921971.56002","confirm":1},{"ts":1788937200000,"open":"2500","high":"2516.64","low":"2498.82","close":"2509.17","volume":"1405173.36","vol_ccy":"140517.336","vol_ccy_quote":"352748919.64359","confirm":1},{"ts":1788940800000,"open":"2509.17","high":"2523","low":"2508.96","close":"2518.61","volume":"1308402.34","vol_ccy":"130840.234","vol_ccy_quote":"329344154.12913","confirm":1},{"ts":1788944400000,"open":"2518.6","high":"2519.32","low":"2489.01","close":"2489.51","volume":"1518237.81","vol_ccy":"151823.781","vol_ccy_quote":"379543539.28139","confirm":1},{"ts":1788948000000,"open":"2489.51","high":"2494.03","low":"2480.88","close":"2486.59","volume":"1333783.66","vol_ccy":"133378.366","vol_ccy_quote":"331984143.02383","confirm":1},{"ts":1788951600000,"open":"2486.59","high":"2504.85","low":"2481.2","close":"2499.81","volume":"1174813.73","vol_ccy":"117481.373","vol_ccy_quote":"292937011.71926","confirm":1},{"ts":1788955200000,"open":"2499.81","high":"2511.72","low":"2497.25","close":"2510.39","volume":"1108298.09","vol_ccy":"110829.809","vol_ccy_quote":"277658960.07676","confirm":1},{"ts":1788958800000,"open":"2510.4","high":"2520.45","low":"2498.4","close":"2501.5","volume":"2180301.42","vol_ccy":"218030.142","vol_ccy_quote":"547036419.28617","confirm":1},{"ts":1788962400000,"open":"2501.5","high":"2513.35","low":"2494.05","close":"2498.65","volume":"1955836.75","vol_ccy":"195583.675","vol_ccy_quote":"489401325.36089","confirm":1},{"ts":1788966000000,"open":"2498.65","high":"2511.98","low":"2468.63","close":"2489.29","volume":"3793691.34","vol_ccy":"379369.134","vol_ccy_quote":"942955179.86333","confirm":1},{"ts":1788969600000,"open":"2489.3","high":"2498.8","low":"2484","close":"2494.86","volume":"1038033.65","vol_ccy":"103803.365","vol_ccy_quote":"258703497.02249","confirm":1},{"ts":1788973200000,"open":"2494.86","high":"2498.89","low":"2487.39","close":"2493.01","volume":"614622.16","vol_ccy":"61462.216","vol_ccy_quote":"153294040.14472","confirm":1},{"ts":1788976800000,"open":"2493","high":"2494.85","low":"2480.19","close":"2480.33","volume":"505474.31","vol_ccy":"50547.431","vol_ccy_quote":"125723310.89264","confirm":1},{"ts":1788980400000,"open":"2480.34","high":"2484.21","low":"2461.48","close":"2464.18","volume":"1488781.13","vol_ccy":"148878.113","vol_ccy_quote":"368259136.72767","confirm":1},{"ts":1788984000000,"open":"2464.15","high":"2471.42","low":"2451.68","close":"2470.61","volume":"1263085.67","vol_ccy":"126308.567","vol_ccy_quote":"311171335.85964","confirm":1},{"ts":1788987600000,"open":"2470.61","high":"2471.28","low":"2455.01","close":"2460.7","volume":"488856.49","vol_ccy":"48885.649","vol_ccy_quote":"120448555.73142","confirm":1},{"ts":1788991200000,"open":"2460.7","high":"2462.41","low":"2441.98","close":"2448.99","volume":"1603607.47","vol_ccy":"160360.747","vol_ccy_quote":"392860112.75344","confirm":1},{"ts":1788994800000,"open":"2448.99","high":"2467.82","low":"2448.76","close":"2467.02","volume":"527802.29","vol_ccy":"52780.229","vol_ccy_quote":"129899844.31905","confirm":1},{"ts":1788998400000,"open":"2467.01","high":"2470.62","low":"2461.2","close":"2463.7","volume":"571762.5","vol_ccy":"57176.25","vol_ccy_quote":"141013387.98082","confirm":1},{"ts":1789002000000,"open":"2463.69","high":"2478.22","low":"2453.44","close":"2462.8","volume":"1107794.27","vol_ccy":"110779.427","vol_ccy_quote":"273102022.74077","confirm":1},{"ts":1789005600000,"open":"2462.8","high":"2474.86","low":"2459.06","close":"2473.67","volume":"714375.44","vol_ccy":"71437.544","vol_ccy_quote":"176280291.43325","confirm":1},{"ts":1789009200000,"open":"2473.67","high":"2478","low":"2470.77","close":"2474.19","volume":"828998.4","vol_ccy":"82899.84","vol_ccy_quote":"205157962.34775","confirm":1},{"ts":1789012800000,"open":"2474.19","high":"2479.87","low":"2473.74","close":"2477.58","volume":"477606.63","vol_ccy":"47760.663","vol_ccy_quote":"118290306.85955","confirm":1},{"ts":1789016400000,"open":"2477.58","high":"2482.85","low":"2472.69","close":"2480.9","volume":"616722.67","vol_ccy":"61672.267","vol_ccy_quote":"152872270.27554","confirm":1},{"ts":1789020000000,"open":"2480.9","high":"2483.67","low":"2470.23","close":"2479.2","volume":"698165.51","vol_ccy":"69816.551","vol_ccy_quote":"172882712.25915","confirm":1},{"ts":1789023600000,"open":"2479.2","high":"2479.21","low":"2462.5","close":"2471.76","volume":"934084.89","vol_ccy":"93408.489","vol_ccy_quote":"230658676.14601","confirm":1},{"ts":1789027200000,"open":"2471.76","high":"2473.8","low":"2468.17","close":"2470.42","volume":"457909.79","vol_ccy":"45790.979","vol_ccy_quote":"113145142.83975","confirm":1},{"ts":1789030800000,"open":"2470.43","high":"2476.72","low":"2463.53","close":"2467.71","volume":"646397.83","vol_ccy":"64639.783","vol_ccy_quote":"159620294.87834","confirm":1},{"ts":1789034400000,"open":"2467.7","high":"2471","low":"2461.81","close":"2463.38","volume":"498731.25","vol_ccy":"49873.125","vol_ccy_quote":"123040438.58157","confirm":1},{"ts":1789038000000,"open":"2463.38","high":"2468.92","low":"2456.9","close":"2461.13","volume":"813436.33","vol_ccy":"81343.633","vol_ccy_quote":"200372417.99607","confirm":1},{"ts":1789041600000,"open":"2461.12","high":"2466.68","low":"2406","close":"2413.66","volume":"5797733.54","vol_ccy":"579773.354","vol_ccy_quote":"1410770039.21863","confirm":1},{"ts":1789045200000,"open":"2413.66","high":"2435.35","low":"2404.03","close":"2433.57","volume":"3300825.65","vol_ccy":"330082.565","vol_ccy_quote":"798478718.33313","confirm":1},{"ts":1789048800000,"open":"2433.57","high":"2442.99","low":"2425.37","close":"2442.41","volume":"1726068.17","vol_ccy":"172606.817","vol_ccy_quote":"420502029.81137","confirm":1},{"ts":1789052400000,"open":"2442.41","high":"2444","low":"2431.01","close":"2440.05","volume":"924009.32","vol_ccy":"92400.932","vol_ccy_quote":"225238877.77336","confirm":1},{"ts":1789056000000,"open":"2440.05","high":"2449.8","low":"2431.02","close":"2447.49","volume":"1209469.74","vol_ccy":"120946.974","vol_ccy_quote":"295079004.09085","confirm":1},{"ts":1789059600000,"open":"2447.48","high":"2474.3","low":"2445.6","close":"2464.79","volume":"2111053.4","vol_ccy":"211105.34","vol_ccy_quote":"519618094.34923","confirm":1},{"ts":1789063200000,"open":"2464.79","high":"2467.88","low":"2453.2","close":"2467.11","volume":"1127083.93","vol_ccy":"112708.393","vol_ccy_quote":"277208995.86066","confirm":1},{"ts":1789066800000,"open":"2467.12","high":"2471.59","low":"2459.32","close":"2461.47","volume":"658119.94","vol_ccy":"65811.994","vol_ccy_quote":"162180771.76487","confirm":1},{"ts":1789070400000,"open":"2461.46","high":"2467.9","low":"2459.75","close":"2460.64","volume":"298020.94","vol_ccy":"29802.094","vol_ccy_quote":"73429060.82693","confirm":1},{"ts":1789074000000,"open":"2460.64","high":"2462","low":"2456.24","close":"2459.21","volume":"236061.84","vol_ccy":"23606.184","vol_ccy_quote":"58051426.80869","confirm":1},{"ts":1789077600000,"open":"2459.2","high":"2461.53","low":"2442.13","close":"2444.2","volume":"715400.82","vol_ccy":"71540.082","vol_ccy_quote":"175283162.06219","confirm":1},{"ts":1789081200000,"open":"2444.19","high":"2446.5","low":"2433.38","close":"2437.25","volume":"895144.68","vol_ccy":"89514.468","vol_ccy_quote":"218419611.84264","confirm":1},{"ts":1789084800000,"open":"2437.25","high":"2457.21","low":"2436.45","close":"2455.14","volume":"1044953.36","vol_ccy":"104495.336","vol_ccy_quote":"255894410.14249","confirm":1},{"ts":1789088400000,"open":"2455.14","high":"2459.11","low":"2445.37","close":"2453.31","volume":"728702.04","vol_ccy":"72870.204","vol_ccy_quote":"178702214.19651","confirm":1},{"ts":1789092000000,"open":"2453.31","high":"2454.34","low":"2443.55","close":"2445.82","volume":"508755.8","vol_ccy":"50875.58","vol_ccy_quote":"124558423.51593","confirm":1},{"ts":1789095600000,"open":"2445.82","high":"2447.7","low":"2439.01","close":"2446.18","volume":"715652.85","vol_ccy":"71565.285","vol_ccy_quote":"174822869.13636","confirm":1},{"ts":1789099200000,"open":"2446.17","high":"2463.91","low":"2445","close":"2458","volume":"1103504.04","vol_ccy":"110350.404","vol_ccy_quote":"271058517.84613","confirm":1},{"ts":1789102800000,"open":"2458","high":"2468.21","low":"2456.67","close":"2467.73","volume":"600080.75","vol_ccy":"60008.075","vol_ccy_quote":"147725040.20573","confirm":1},{"ts":1789106400000,"open":"2467.73","high":"2470","low":"2462.23","close":"2465.75","volume":"669529.53","vol_ccy":"66952.953","vol_ccy_quote":"165130136.63082","confirm":1},{"ts":1789110000000,"open":"2465.75","high":"2472.85","low":"2464.73","close":"2466.27","volume":"606499.7","vol_ccy":"60649.97","vol_ccy_quote":"149692166.30456","confirm":1},{"ts":1789113600000,"open":"2466.27","high":"2483.84","low":"2462.41","close":"2475.54","volume":"1302848.82","vol_ccy":"130284.882","vol_ccy_quote":"322436867.54525","confirm":1},{"ts":1789117200000,"open":"2475.55","high":"2476.59","low":"2460.75","close":"2468.17","volume":"754164.01","vol_ccy":"75416.401","vol_ccy_quote":"186113837.69678","confirm":1},{"ts":1789120800000,"open":"2468.16","high":"2474.94","low":"2461.43","close":"2461.44","volume":"657826.34","vol_ccy":"65782.634","vol_ccy_quote":"162245641.18929","confirm":1},{"ts":1789124400000,"open":"2461.44","high":"2461.44","low":"2451.69","close":"2457.35","volume":"993783.81","vol_ccy":"99378.381","vol_ccy_quote":"244060755.84524","confirm":1},{"ts":1789128000000,"open":"2457.35","high":"2514.9","low":"2432.25","close":"2510","volume":"8852921.28","vol_ccy":"885292.128","vol_ccy_quote":"2193727045.90225","confirm":1},{"ts":1789131600000,"open":"2509.99","high":"2648","low":"2489.06","close":"2628.84","volume":"9531376.08","vol_ccy":"953137.608","vol_ccy_quote":"2437611942.50073","confirm":1},{"ts":1789135200000,"open":"2628.84","high":"2667.35","low":"2591.12","close":"2606.68","volume":"7015682.94","vol_ccy":"701568.294","vol_ccy_quote":"1839273200.27101","confirm":1},{"ts":1789138800000,"open":"2606.67","high":"2616.38","low":"2541.68","close":"2557.76","volume":"4508902.35","vol_ccy":"450890.235","vol_ccy_quote":"1163401065.2469","confirm":1},{"ts":1789142400000,"open":"2557.76","high":"2584","low":"2542.35","close":"2576.24","volume":"3905023.44","vol_ccy":"390502.344","vol_ccy_quote":"1001645991.67587","confirm":1},{"ts":1789146000000,"open":"2576.25","high":"2580.92","low":"2561.61","close":"2565.31","volume":"903869.77","vol_ccy":"90386.977","vol_ccy_quote":"232469263.34913","confirm":1},{"ts":1789149600000,"open":"2565.31","high":"2567.21","low":"2528","close":"2536.25","volume":"2384181.39","vol_ccy":"238418.139","vol_ccy_quote":"606002353.29946","confirm":1},{"ts":1789153200000,"open":"2536.25","high":"2547.41","low":"2531.7","close":"2538.11","volume":"893973.86","vol_ccy":"89397.386","vol_ccy_quote":"227210143.24127","confirm":1},{"ts":1789156800000,"open":"2538.1","high":"2547.05","low":"2521.33","close":"2529.43","volume":"1055853.53","vol_ccy":"105585.353","vol_ccy_quote":"267415956.41188","confirm":1},{"ts":1789160400000,"open":"2529.44","high":"2539.58","low":"2511.5","close":"2515.45","volume":"797298.8","vol_ccy":"79729.88","vol_ccy_quote":"201435619.6215","confirm":1},{"ts":1789164000000,"open":"2515.44","high":"2522.6","low":"2504.13","close":"2510.84","volume":"1625034.13","vol_ccy":"162503.413","vol_ccy_quote":"408466934.33566","confirm":1},{"ts":1789167600000,"open":"2510.84","high":"2515.54","low":"2508.01","close":"2515.45","volume":"467391.51","vol_ccy":"46739.151","vol_ccy_quote":"117404613.35521","confirm":1},{"ts":1789171200000,"open":"2515.45","high":"2517.25","low":"2509.8","close":"2509.81","volume":"387185.86","vol_ccy":"38718.586","vol_ccy_quote":"97318790.316","confirm":1},{"ts":1789174800000,"open":"2509.8","high":"2516.26","low":"2508.51","close":"2512.77","volume":"427008.23","vol_ccy":"42700.823","vol_ccy_quote":"107318222.09568","confirm":1},{"ts":1789178400000,"open":"2512.78","high":"2514.96","low":"2511.23","close":"2513.16","volume":"281306.07","vol_ccy":"28130.607","vol_ccy_quote":"70693429.03113","confirm":1},{"ts":1789182000000,"open":"2513.16","high":"2515.51","low":"2508.22","close":"2512.37","volume":"413418.19","vol_ccy":"41341.819","vol_ccy_quote":"103865173.85175","confirm":1},{"ts":1789185600000,"open":"2512.37","high":"2514.78","low":"2508.52","close":"2511.75","volume":"335287.77","vol_ccy":"33528.777","vol_ccy_quote":"84220962.3623","confirm":1},{"ts":1789189200000,"open":"2511.75","high":"2512.04","low":"2507.45","close":"2510.64","volume":"320422.32","vol_ccy":"32042.232","vol_ccy_quote":"80434906.63715","confirm":1},{"ts":1789192800000,"open":"2510.65","high":"2522.44","low":"2509.09","close":"2518.2","volume":"551223.7","vol_ccy":"55122.37","vol_ccy_quote":"138675318.76773","confirm":1},{"ts":1789196400000,"open":"2518.21","high":"2524.6","low":"2518.2","close":"2522.68","volume":"407893.89","vol_ccy":"40789.389","vol_ccy_quote":"102870116.59616","confirm":1},{"ts":1789200000000,"open":"2522.68","high":"2536.43","low":"2521.82","close":"2532.07","volume":"1021428.53","vol_ccy":"102142.853","vol_ccy_quote":"258363921.67114","confirm":1},{"ts":1789203600000,"open":"2532.08","high":"2535.87","low":"2527.6","close":"2529.6","volume":"753524.01","vol_ccy":"75352.401","vol_ccy_quote":"190800735.57613","confirm":1},{"ts":1789207200000,"open":"2529.59","high":"2535","low":"2529.59","close":"2532.26","volume":"328739","vol_ccy":"32873.9","vol_ccy_quote":"83230481.04668","confirm":1},{"ts":1789210800000,"open":"2532.25","high":"2536","low":"2528.63","close":"2534.9","volume":"324534.89","vol_ccy":"32453.489","vol_ccy_quote":"82200275.20145","confirm":1},{"ts":1789214400000,"open":"2534.91","high":"2535.27","low":"2530.67","close":"2534.29","volume":"324812.4","vol_ccy":"32481.24","vol_ccy_quote":"82277486.67986","confirm":1},{"ts":1789218000000,"open":"2534.28","high":"2546.5","low":"2532.19","close":"2543.74","volume":"1093820.45","vol_ccy":"109382.045","vol_ccy_quote":"277814360.75822","confirm":1},{"ts":1789221600000,"open":"2543.74","high":"2544.51","low":"2538.28","close":"2538.99","volume":"525197.72","vol_ccy":"52519.772","vol_ccy_quote":"133454335.49349","confirm":1},{"ts":1789225200000,"open":"2539","high":"2541.45","low":"2528.62","close":"2534.07","volume":"796753.27","vol_ccy":"79675.327","vol_ccy_quote":"201953849.12772","confirm":1},{"ts":1789228800000,"open":"2534.06","high":"2535.38","low":"2529.16","close":"2530.66","volume":"269982.13","vol_ccy":"26998.213","vol_ccy_quote":"68356951.15874","confirm":1},{"ts":1789232400000,"open":"2530.66","high":"2533.63","low":"2522.32","close":"2525.08","volume":"521567.9","vol_ccy":"52156.79","vol_ccy_quote":"131821085.66788","confirm":1},{"ts":1789236000000,"open":"2525.09","high":"2526.67","low":"2519.8","close":"2521.8","volume":"568255.03","vol_ccy":"56825.503","vol_ccy_quote":"143375653.2674","confirm":1},{"ts":1789239600000,"open":"2521.79","high":"2522.25","low":"2513.79","close":"2518.52","volume":"812515.09","vol_ccy":"81251.509","vol_ccy_quote":"204613121.53925","confirm":1},{"ts":1789243200000,"open":"2518.51","high":"2523.25","low":"2518.51","close":"2519.71","volume":"417963.54","vol_ccy":"41796.354","vol_ccy_quote":"105361774.74057","confirm":1},{"ts":1789246800000,"open":"2519.71","high":"2527.84","low":"2518.96","close":"2522.96","volume":"318206.73","vol_ccy":"31820.673","vol_ccy_quote":"80316519.98311","confirm":1},{"ts":1789250400000,"open":"2522.96","high":"2525.64","low":"2519.32","close":"2521.95","volume":"240637.53","vol_ccy":"24063.753","vol_ccy_quote":"60681904.35407","confirm":1},{"ts":1789254000000,"open":"2521.95","high":"2525.71","low":"2521.29","close":"2524.86","volume":"131313.86","vol_ccy":"13131.386","vol_ccy_quote":"33140873.69717","confirm":1},{"ts":1789257600000,"open":"2524.86","high":"2526.44","low":"2522.36","close":"2524.2","volume":"145166.75","vol_ccy":"14516.675","vol_ccy_quote":"36649097.46795","confirm":1},{"ts":1789261200000,"open":"2524.21","high":"2526.68","low":"2521.3","close":"2525.01","volume":"270818.01","vol_ccy":"27081.801","vol_ccy_quote":"68361353.80755","confirm":1},{"ts":1789264800000,"open":"2525","high":"2525.01","low":"2520.23","close":"2520.62","volume":"274756.92","vol_ccy":"27475.692","vol_ccy_quote":"69285622.85367","confirm":1},{"ts":1789268400000,"open":"2520.62","high":"2521.98","low":"2518.38","close":"2520","volume":"271642.31","vol_ccy":"27164.231","vol_ccy_quote":"68454613.68405","confirm":1},{"ts":1789272000000,"open":"2519.99","high":"2522.8","low":"2518.31","close":"2519.52","volume":"221306.89","vol_ccy":"22130.689","vol_ccy_quote":"55784808.92112","confirm":1},{"ts":1789275600000,"open":"2519.52","high":"2523.59","low":"2519.51","close":"2522.02","volume":"195747.23","vol_ccy":"19574.723","vol_ccy_quote":"49373186.41586","confirm":1},{"ts":1789279200000,"open":"2522.02","high":"2522.28","low":"2508.5","close":"2512.21","volume":"627352.33","vol_ccy":"62735.233","vol_ccy_quote":"157720793.88039","confirm":1},{"ts":1789282800000,"open":"2512.2","high":"2519.99","low":"2510.99","close":"2516.74","volume":"571394.35","vol_ccy":"57139.435","vol_ccy_quote":"143754244.37297","confirm":1},{"ts":1789286400000,"open":"2516.74","high":"2519.66","low":"2486.28","close":"2493.64","volume":"2536094.99","vol_ccy":"253609.499","vol_ccy_quote":"633757021.19178","confirm":1},{"ts":1789290000000,"open":"2493.63","high":"2496.95","low":"2465.41","close":"2484.01","volume":"2606991.85","vol_ccy":"260699.185","vol_ccy_quote":"646664276.53279","confirm":1},{"ts":1789293600000,"open":"2484.01","high":"2485.1","low":"2468","close":"2471.53","volume":"918606.73","vol_ccy":"91860.673","vol_ccy_quote":"227541840.38972","confirm":1},{"ts":1789297200000,"open":"2471.53","high":"2481.74","low":"2465.94","close":"2480.41","volume":"839613.93","vol_ccy":"83961.393","vol_ccy_quote":"207783231.98925","confirm":1},{"ts":1789300800000,"open":"2480.41","high":"2482.67","low":"2473.61","close":"2476.38","volume":"478324.24","vol_ccy":"47832.424","vol_ccy_quote":"118527813.69725","confirm":1},{"ts":1789304400000,"open":"2476.37","high":"2483.11","low":"2460.01","close":"2478","volume":"1516475.69","vol_ccy":"151647.569","vol_ccy_quote":"374632108.03917","confirm":1},{"ts":1789308000000,"open":"2478","high":"2494.8","low":"2477.8","close":"2490.99","volume":"1165914.66","vol_ccy":"116591.466","vol_ccy_quote":"290066101.20768","confirm":1},{"ts":1789311600000,"open":"2491","high":"2491.31","low":"2480.49","close":"2489.67","volume":"725517.89","vol_ccy":"72551.789","vol_ccy_quote":"180401645.07086","confirm":1},{"ts":1789315200000,"open":"2489.66","high":"2505","low":"2489.28","close":"2503.34","volume":"1322400.9","vol_ccy":"132240.09","vol_ccy_quote":"330492267.46817","confirm":1},{"ts":1789318800000,"open":"2503.34","high":"2511.97","low":"2501.47","close":"2503.7","volume":"825000.16","vol_ccy":"82500.016","vol_ccy_quote":"206775503.63934","confirm":1},{"ts":1789322400000,"open":"2503.71","high":"2508.3","low":"2503.15","close":"2508.12","volume":"247555.12","vol_ccy":"24755.512","vol_ccy_quote":"62038190.08484","confirm":1},{"ts":1789326000000,"open":"2508.12","high":"2515.67","low":"2502.21","close":"2504.89","volume":"541973.35","vol_ccy":"54197.335","vol_ccy_quote":"135952169.51587","confirm":1},{"ts":1789329600000,"open":"2504.89","high":"2513.77","low":"2504.89","close":"2511.83","volume":"299490.18","vol_ccy":"29949.018","vol_ccy_quote":"75158303.99698","confirm":1},{"ts":1789333200000,"open":"2511.82","high":"2515.49","low":"2507.42","close":"2507.92","volume":"310722.35","vol_ccy":"31072.235","vol_ccy_quote":"78049151.90515","confirm":1},{"ts":1789336800000,"open":"2507.91","high":"2507.91","low":"2470.47","close":"2474.51","volume":"2095097.78","vol_ccy":"209509.778","vol_ccy_quote":"520570545.71271","confirm":1},{"ts":1789340400000,"open":"2474.5","high":"2480.53","low":"2468.81","close":"2475.66","volume":"957652.88","vol_ccy":"95765.288","vol_ccy_quote":"237057831.5249","confirm":1},{"ts":1789344000000,"open":"2475.65","high":"2491.2","low":"2462.42","close":"2483.18","volume":"1649333.28","vol_ccy":"164933.328","vol_ccy_quote":"408893741.95164","confirm":1},{"ts":1789347600000,"open":"2483.18","high":"2496.41","low":"2472.17","close":"2492.27","volume":"984594.46","vol_ccy":"98459.446","vol_ccy_quote":"244520893.84042","confirm":1},{"ts":1789351200000,"open":"2492.28","high":"2512.54","low":"2489.48","close":"2509.78","volume":"1596699.33","vol_ccy":"159669.933","vol_ccy_quote":"399645090.05517","confirm":1},{"ts":1789354800000,"open":"2509.78","high":"2518.9","low":"2506.01","close":"2511.83","volume":"1178062.32","vol_ccy":"117806.232","vol_ccy_quote":"296111908.17379","confirm":1},{"ts":1789358400000,"open":"2511.83","high":"2517.07","low":"2509.9","close":"2513.62","volume":"523328.13","vol_ccy":"52332.813","vol_ccy_quote":"131542926.02636","confirm":1},{"ts":1789362000000,"open":"2513.62","high":"2515.24","low":"2509.3","close":"2515.24","volume":"371159.8","vol_ccy":"37115.98","vol_ccy_quote":"93236645.9006","confirm":1},{"ts":1789365600000,"open":"2515.24","high":"2527.59","low":"2506.2","close":"2513.38","volume":"1356716.91","vol_ccy":"135671.691","vol_ccy_quote":"341667155.60216","confirm":1},{"ts":1789369200000,"open":"2513.38","high":"2525.78","low":"2509.9","close":"2521.69","volume":"620436.96","vol_ccy":"62043.696","vol_ccy_quote":"156338774.87124","confirm":1},{"ts":1789372800000,"open":"2521.7","high":"2532.6","low":"2514.81","close":"2517.51","volume":"1091000.79","vol_ccy":"109100.079","vol_ccy_quote":"275212779.70777","confirm":1},{"ts":1789376400000,"open":"2517.5","high":"2534","low":"2510.1","close":"2522.85","volume":"1241427.49","vol_ccy":"124142.749","vol_ccy_quote":"313057547.14099","confirm":1},{"ts":1789380000000,"open":"2522.84","high":"2524.18","low":"2512.2","close":"2512.21","volume":"651819.8","vol_ccy":"65181.98","vol_ccy_quote":"164092228.53236","confirm":1},{"ts":1789383600000,"open":"2512.21","high":"2515.82","low":"2503.76","close":"2508.2","volume":"704648.01","vol_ccy":"70464.801","vol_ccy_quote":"176866125.25043","confirm":1},{"ts":1789387200000,"open":"2508.2","high":"2517.84","low":"2502.06","close":"2504.57","volume":"963016.52","vol_ccy":"96301.652","vol_ccy_quote":"241614816.79318","confirm":1},{"ts":1789390800000,"open":"2504.57","high":"2516.78","low":"2486.88","close":"2499.52","volume":"3059622.59","vol_ccy":"305962.259","vol_ccy_quote":"765685212.97119","confirm":1},{"ts":1789394400000,"open":"2499.52","high":"2515.18","low":"2493.26","close":"2500.54","volume":"1932484.66","vol_ccy":"193248.466","vol_ccy_quote":"483951370.6986","confirm":1},{"ts":1789398000000,"open":"2500.54","high":"2512","low":"2495.04","close":"2507.18","volume":"1013390.36","vol_ccy":"101339.036","vol_ccy_quote":"253776766.5777","confirm":1},{"ts":1789401600000,"open":"2507.17","high":"2537.51","low":"2503.01","close":"2527.99","volume":"1962237.27","vol_ccy":"196223.727","vol_ccy_quote":"495257054.97022","confirm":1},{"ts":1789405200000,"open":"2528","high":"2534.52","low":"2521.37","close":"2532.25","volume":"912356.71","vol_ccy":"91235.671","vol_ccy_quote":"230649755.93529","confirm":1},{"ts":1789408800000,"open":"2532.25","high":"2543.62","low":"2528.5","close":"2537.35","volume":"1114485.3","vol_ccy":"111448.53","vol_ccy_quote":"282755759.09888","confirm":1},{"ts":1789412400000,"open":"2537.36","high":"2549","low":"2532.89","close":"2538.61","volume":"1313584.76","vol_ccy":"131358.476","vol_ccy_quote":"333787047.47517","confirm":1},{"ts":1789416000000,"open":"2538.62","high":"2615","low":"2538.61","close":"2569.95","volume":"4401896.38","vol_ccy":"440189.638","vol_ccy_quote":"1137271224.65197","confirm":1},{"ts":1789419600000,"open":"2569.95","high":"2571.14","low":"2537.96","close":"2545.92","volume":"2116871.85","vol_ccy":"211687.185","vol_ccy_quote":"540393624.20006","confirm":1},{"ts":1789423200000,"open":"2545.92","high":"2556.18","low":"2530.87","close":"2532.25","volume":"1073664.1","vol_ccy":"107366.41","vol_ccy_quote":"272911301.93418","confirm":1},{"ts":1789426800000,"open":"2532.25","high":"2533.75","low":"2512","close":"2514.19","volume":"1255796.35","vol_ccy":"125579.635","vol_ccy_quote":"316576159.96215","confirm":1},{"ts":1789430400000,"open":"2514.18","high":"2516.53","low":"2505.06","close":"2514.85","volume":"1075344","vol_ccy":"107534.4","vol_ccy_quote":"270085663.53101","confirm":1},{"ts":1789434000000,"open":"2514.86","high":"2518.73","low":"2506.8","close":"2514.24","volume":"832440.73","vol_ccy":"83244.073","vol_ccy_quote":"209172168.70747","confirm":1},{"ts":1789437600000,"open":"2514.23","high":"2518.57","low":"2508.13","close":"2511.33","volume":"480854.49","vol_ccy":"48085.449","vol_ccy_quote":"120869438.46854","confirm":1},{"ts":1789441200000,"open":"2511.34","high":"2511.34","low":"2493.38","close":"2497.72","volume":"1292324.78","vol_ccy":"129232.478","vol_ccy_quote":"323203680.7625","confirm":1},{"ts":1789444800000,"open":"2497.72","high":"2499.38","low":"2488.5","close":"2489.53","volume":"762697.48","vol_ccy":"76269.748","vol_ccy_quote":"190176726.42847","confirm":1},{"ts":1789448400000,"open":"2489.53","high":"2496.76","low":"2476.24","close":"2495.14","volume":"1471596.96","vol_ccy":"147159.696","vol_ccy_quote":"365864946.4722","confirm":1},{"ts":1789452000000,"open":"2495.15","high":"2500.44","low":"2480.45","close":"2484.92","volume":"1025892.06","vol_ccy":"102589.206","vol_ccy_quote":"255512219.29832","confirm":1},{"ts":1789455600000,"open":"2484.91","high":"2484.92","low":"2467.07","close":"2472.9","volume":"1649498.48","vol_ccy":"164949.848","vol_ccy_quote":"408474456.41827","confirm":1},{"ts":1789459200000,"open":"2472.9","high":"2476.54","low":"2463.12","close":"2476.19","volume":"1305175.68","vol_ccy":"130517.568","vol_ccy_quote":"322419358.22616","confirm":1},{"ts":1789462800000,"open":"2476.2","high":"2479.4","low":"2471.66","close":"2473.15","volume":"674128.8","vol_ccy":"67412.88","vol_ccy_quote":"166820803.23631","confirm":1},{"ts":1789466400000,"open":"2473.15","high":"2485.85","low":"2470.48","close":"2482.51","volume":"704366.94","vol_ccy":"70436.694","vol_ccy_quote":"174517724.82811","confirm":1},{"ts":1789470000000,"open":"2482.52","high":"2487.18","low":"2471.55","close":"2475.32","volume":"807987.23","vol_ccy":"80798.723","vol_ccy_quote":"200250258.76364","confirm":1},{"ts":1789473600000,"open":"2475.31","high":"2485","low":"2473.52","close":"2478","volume":"725757.36","vol_ccy":"72575.736","vol_ccy_quote":"179870550.15483","confirm":1},{"ts":1789477200000,"open":"2478.01","high":"2485.83","low":"2430.31","close":"2452.78","volume":"4404908.04","vol_ccy":"440490.804","vol_ccy_quote":"1080415047.54805","confirm":1},{"ts":1789480800000,"open":"2452.77","high":"2456.91","low":"2387.02","close":"2406.73","volume":"6329915.15","vol_ccy":"632991.515","vol_ccy_quote":"1530562694.48982","confirm":1},{"ts":1789484400000,"open":"2406.73","high":"2431.53","low":"2396.32","close":"2423.26","volume":"2779947.31","vol_ccy":"277994.731","vol_ccy_quote":"672365009.6177","confirm":1},{"ts":1789488000000,"open":"2423.26","high":"2424.84","low":"2411.32","close":"2421.19","volume":"1051355.58","vol_ccy":"105135.558","vol_ccy_quote":"254330496.03636","confirm":1},{"ts":1789491600000,"open":"2421.18","high":"2447.81","low":"2411.51","close":"2440.08","volume":"2165867.27","vol_ccy":"216586.727","vol_ccy_quote":"526879265.32341","confirm":1},{"ts":1789495200000,"open":"2440.08","high":"2446.46","low":"2356.18","close":"2401.68","volume":"8995537.36","vol_ccy":"899553.736","vol_ccy_quote":"2155074496.11443","confirm":1},{"ts":1789498800000,"open":"2401.69","high":"2419","low":"2396.21","close":"2415.52","volume":"2118141.75","vol_ccy":"211814.175","vol_ccy_quote":"509866105.73105","confirm":1},{"ts":1789502400000,"open":"2415.52","high":"2417.97","low":"2393.16","close":"2406.52","volume":"886209.96","vol_ccy":"88620.996","vol_ccy_quote":"213061199.59961","confirm":1},{"ts":1789506000000,"open":"2406.52","high":"2406.72","low":"2387.52","close":"2389.47","volume":"628740.31","vol_ccy":"62874.031","vol_ccy_quote":"150714874.05004","confirm":1},{"ts":1789509600000,"open":"2389.47","high":"2402.2","low":"2380.26","close":"2395.69","volume":"964189.42","vol_ccy":"96418.942","vol_ccy_quote":"230490787.15898","confirm":1},{"ts":1789513200000,"open":"2395.68","high":"2411.7","low":"2395.27","close":"2397.08","volume":"900368.65","vol_ccy":"90036.865","vol_ccy_quote":"216432734.50484","confirm":1},{"ts":1789516800000,"open":"2397.08","high":"2404.82","low":"2396.22","close":"2398","volume":"489410.9","vol_ccy":"48941.09","vol_ccy_quote":"117525812.84532","confirm":1},{"ts":1789520400000,"open":"2398","high":"2407.1","low":"2388.89","close":"2389.72","volume":"736025.82","vol_ccy":"73602.582","vol_ccy_quote":"176401180.7084","confirm":1},{"ts":1789524000000,"open":"2389.71","high":"2411.14","low":"2386.71","close":"2401.78","volume":"832044.21","vol_ccy":"83204.421","vol_ccy_quote":"199738064.44653","confirm":1},{"ts":1789527600000,"open":"2401.78","high":"2410.4","low":"2399.22","close":"2400.83","volume":"530983.87","vol_ccy":"53098.387","vol_ccy_quote":"127653981.45836","confirm":1},{"ts":1789531200000,"open":"2400.83","high":"2408.88","low":"2400.83","close":"2402.36","volume":"460285.9","vol_ccy":"46028.59","vol_ccy_quote":"110675459.03871","confirm":1},{"ts":1789534800000,"open":"2402.37","high":"2406.21","low":"2391.42","close":"2405.99","volume":"561695.51","vol_ccy":"56169.551","vol_ccy_quote":"134798662.01089","confirm":1},{"ts":1789538400000,"open":"2405.99","high":"2407.93","low":"2392.5","close":"2405.32","volume":"573171.28","vol_ccy":"57317.128","vol_ccy_quote":"137554986.39299","confirm":1},{"ts":1789542000000,"open":"2405.33","high":"2409.96","low":"2395.11","close":"2395.68","volume":"838230.77","vol_ccy":"83823.077","vol_ccy_quote":"201304496.03673","confirm":1},{"ts":1789545600000,"open":"2395.69","high":"2402.61","low":"2380.44","close":"2401.86","volume":"1535383.34","vol_ccy":"153538.334","vol_ccy_quote":"366996162.41396","confirm":1},{"ts":1789549200000,"open":"2401.85","high":"2406.2","low":"2397.68","close":"2404.58","volume":"635470.2","vol_ccy":"63547.02","vol_ccy_quote":"152660308.44409","confirm":1},{"ts":1789552800000,"open":"2404.58","high":"2406","low":"2396.18","close":"2405.02","volume":"548525.58","vol_ccy":"54852.558","vol_ccy_quote":"131751703.74716","confirm":1},{"ts":1789556400000,"open":"2405.02","high":"2429.99","low":"2401.55","close":"2421.07","volume":"1811806.96","vol_ccy":"181180.696","vol_ccy_quote":"437676516.26291","confirm":1},{"ts":1789560000000,"open":"2421.06","high":"2422.34","low":"2401.57","close":"2405.65","volume":"1195445.03","vol_ccy":"119544.503","vol_ccy_quote":"288108529.11646","confirm":1},{"ts":1789563600000,"open":"2405.65","high":"2405.76","low":"2388","close":"2393.15","volume":"1731149.46","vol_ccy":"173114.946","vol_ccy_quote":"415017621.58492","confirm":1},{"ts":1789567200000,"open":"2393.16","high":"2398.32","low":"2377.03","close":"2389.6","volume":"2064461.75","vol_ccy":"206446.175","vol_ccy_quote":"492877361.03548","confirm":1},{"ts":1789570800000,"open":"2389.61","high":"2401.3","low":"2382.75","close":"2391.65","volume":"1270625.64","vol_ccy":"127062.564","vol_ccy_quote":"303928798.17336","confirm":1},{"ts":1789574400000,"open":"2391.66","high":"2398.5","low":"2385.72","close":"2390.64","volume":"811858.54","vol_ccy":"81185.854","vol_ccy_quote":"194220349.04089","confirm":1},{"ts":1789578000000,"open":"2390.64","high":"2395.74","low":"2370.13","close":"2389.92","volume":"1826470.84","vol_ccy":"182647.084","vol_ccy_quote":"434933737.08683","confirm":1},{"ts":1789581600000,"open":"2389.93","high":"2429.29","low":"2366.01","close":"2397.27","volume":"8721322.06","vol_ccy":"872132.206","vol_ccy_quote":"2092889895.71532","confirm":1},{"ts":1789585200000,"open":"2397.27","high":"2417.24","low":"2375.8","close":"2407.48","volume":"2652356.22","vol_ccy":"265235.622","vol_ccy_quote":"636432198.7348","confirm":1},{"ts":1789588800000,"open":"2407.48","high":"2418.99","low":"2403.27","close":"2409.94","volume":"836265.68","vol_ccy":"83626.568","vol_ccy_quote":"201647709.39527","confirm":1},{"ts":1789592400000,"open":"2409.95","high":"2412.37","low":"2398.56","close":"2403.76","volume":"314075.29","vol_ccy":"31407.529","vol_ccy_quote":"75516668.12155","confirm":1},{"ts":1789596000000,"open":"2403.75","high":"2404.92","low":"2386.99","close":"2391.12","volume":"604115.25","vol_ccy":"60411.525","vol_ccy_quote":"144576167.78294","confirm":1},{"ts":1789599600000,"open":"2391.12","high":"2422","low":"2388.5","close":"2417.38","volume":"1064881.49","vol_ccy":"106488.149","vol_ccy_quote":"256802055.52986","confirm":1},{"ts":1789603200000,"open":"2417.38","high":"2426.69","low":"2414.63","close":"2417.55","volume":"681758.45","vol_ccy":"68175.845","vol_ccy_quote":"165094242.96986","confirm":1},{"ts":1789606800000,"open":"2417.56","high":"2445.57","low":"2412.45","close":"2426.69","volume":"1906911.28","vol_ccy":"190691.128","vol_ccy_quote":"463773545.69984","confirm":1},{"ts":1789610400000,"open":"2426.69","high":"2432","low":"2415","close":"2427.88","volume":"1043812.82","vol_ccy":"104381.282","vol_ccy_quote":"252953914.00263","confirm":1},{"ts":1789614000000,"open":"2427.88","high":"2437.91","low":"2427.88","close":"2434.36","volume":"461774.83","vol_ccy":"46177.483","vol_ccy_quote":"112410807.13723","confirm":1},{"ts":1789617600000,"open":"2434.37","high":"2443.48","low":"2423.47","close":"2441","volume":"837083.14","vol_ccy":"83708.314","vol_ccy_quote":"203765312.49722","confirm":1},{"ts":1789621200000,"open":"2441.01","high":"2446.56","low":"2435.04","close":"2435.89","volume":"703402.37","vol_ccy":"70340.237","vol_ccy_quote":"171658617.20582","confirm":1},{"ts":1789624800000,"open":"2435.89","high":"2445.55","low":"2434.66","close":"2440.2","volume":"458214.79","vol_ccy":"45821.479","vol_ccy_quote":"111826660.93638","confirm":1},{"ts":1789628400000,"open":"2440.2","high":"2454.88","low":"2439.64","close":"2443.54","volume":"1126438.74","vol_ccy":"112643.874","vol_ccy_quote":"275757402.65363","confirm":1},{"ts":1789632000000,"open":"2443.53","high":"2445.63","low":"2436.12","close":"2444.44","volume":"609032.08","vol_ccy":"60903.208","vol_ccy_quote":"148676803.92273","confirm":1},{"ts":1789635600000,"open":"2444.45","high":"2448.56","low":"2437.06","close":"2437.61","volume":"640803.34","vol_ccy":"64080.334","vol_ccy_quote":"156551946.24904","confirm":1},{"ts":1789639200000,"open":"2437.61","high":"2438.4","low":"2428.4","close":"2434.64","volume":"761518.56","vol_ccy":"76151.856","vol_ccy_quote":"185264255.92859","confirm":1},{"ts":1789642800000,"open":"2434.64","high":"2442.54","low":"2426.26","close":"2441.48","volume":"829097.2","vol_ccy":"82909.72","vol_ccy_quote":"201799214.69784","confirm":1},{"ts":1789646400000,"open":"2441.47","high":"2479.99","low":"2438.06","close":"2458.97","volume":"3343332.29","vol_ccy":"334333.229","vol_ccy_quote":"822641823.91006","confirm":1},{"ts":1789650000000,"open":"2458.96","high":"2464.2","low":"2431.32","close":"2461.45","volume":"2785035.07","vol_ccy":"278503.507","vol_ccy_quote":"681841883.02878","confirm":1},{"ts":1789653600000,"open":"2461.45","high":"2482.97","low":"2449.26","close":"2460.29","volume":"3067270.87","vol_ccy":"306727.087","vol_ccy_quote":"757559459.20453","confirm":1},{"ts":1789657200000,"open":"2460.3","high":"2477.68","low":"2446.81","close":"2469.2","volume":"1738909.97","vol_ccy":"173890.997","vol_ccy_quote":"427832921.53855","confirm":1},{"ts":1789660800000,"open":"2469.2","high":"2472.5","low":"2453.11","close":"2469.58","volume":"1010245.4","vol_ccy":"101024.54","vol_ccy_quote":"248969400.62846","confirm":1},{"ts":1789664400000,"open":"2469.58","high":"2475.89","low":"2458.45","close":"2461.89","volume":"869836.01","vol_ccy":"86983.601","vol_ccy_quote":"214723132.10854","confirm":1},{"ts":1789668000000,"open":"2461.88","high":"2462.71","low":"2447.98","close":"2450.68","volume":"648733.63","vol_ccy":"64873.363","vol_ccy_quote":"159296334.86892","confirm":1},{"ts":1789671600000,"open":"2450.69","high":"2454.36","low":"2443.46","close":"2448.04","volume":"561744.15","vol_ccy":"56174.415","vol_ccy_quote":"137620461.17756","confirm":1},{"ts":1789675200000,"open":"2448.04","high":"2458.08","low":"2446.3","close":"2452.37","volume":"318425.91","vol_ccy":"31842.591","vol_ccy_quote":"78080723.64513","confirm":1},{"ts":1789678800000,"open":"2452.36","high":"2455.31","low":"2446.34","close":"2446.35","volume":"263301.48","vol_ccy":"26330.148","vol_ccy_quote":"64524406.67701","confirm":1},{"ts":1789682400000,"open":"2446.35","high":"2448.71","low":"2436.33","close":"2444.85","volume":"688577.96","vol_ccy":"68857.796","vol_ccy_quote":"168194312.23381","confirm":1},{"ts":1789686000000,"open":"2444.84","high":"2449.8","low":"2443.15","close":"2446.27","volume":"376012.83","vol_ccy":"37601.283","vol_ccy_quote":"92020941.64944","confirm":1},{"ts":1789689600000,"open":"2446.27","high":"2447.81","low":"2435.55","close":"2447.47","volume":"589054.52","vol_ccy":"58905.452","vol_ccy_quote":"143837980.77095","confirm":1},{"ts":1789693200000,"open":"2447.47","high":"2459.5","low":"2444.53","close":"2456.59","volume":"698203.01","vol_ccy":"69820.301","vol_ccy_quote":"171217742.70185","confirm":1},{"ts":1789696800000,"open":"2456.6","high":"2465.79","low":"2451.37","close":"2461.88","volume":"942636.27","vol_ccy":"94263.627","vol_ccy_quote":"231867564.82478","confirm":1},{"ts":1789700400000,"open":"2461.89","high":"2484.73","low":"2460.74","close":"2477.96","volume":"1749437.72","vol_ccy":"174943.772","vol_ccy_quote":"432864725.43173","confirm":1},{"ts":1789704000000,"open":"2477.96","high":"2482","low":"2468.57","close":"2481.47","volume":"887329.95","vol_ccy":"88732.995","vol_ccy_quote":"219611068.71958","confirm":1},{"ts":1789707600000,"open":"2481.47","high":"2492.46","low":"2475.95","close":"2479.59","volume":"1203587.59","vol_ccy":"120358.759","vol_ccy_quote":"299065653.23514","confirm":1},{"ts":1789711200000,"open":"2479.59","high":"2487.22","low":"2479.59","close":"2486.21","volume":"609485.96","vol_ccy":"60948.596","vol_ccy_quote":"151408188.34842","confirm":1},{"ts":1789714800000,"open":"2486.21","high":"2497.87","low":"2484.72","close":"2489","volume":"1429372.08","vol_ccy":"142937.208","vol_ccy_quote":"356174454.11113","confirm":1},{"ts":1789718400000,"open":"2488.99","high":"2507.3","low":"2484.41","close":"2504.25","volume":"1632513.46","vol_ccy":"163251.346","vol_ccy_quote":"407701471.15025","confirm":1},{"ts":1789722000000,"open":"2504.25","high":"2520","low":"2501","close":"2506.8","volume":"2425775.38","vol_ccy":"242577.538","vol_ccy_quote":"609033826.83995","confirm":1},{"ts":1789725600000,"open":"2506.8","high":"2520.99","low":"2506.54","close":"2512.45","volume":"1076434.01","vol_ccy":"107643.401","vol_ccy_quote":"270611168.83838","confirm":1},{"ts":1789729200000,"open":"2512.45","high":"2517.29","low":"2498.18","close":"2506.96","volume":"1275669.01","vol_ccy":"127566.901","vol_ccy_quote":"319633162.12804","confirm":1},{"ts":1789732800000,"open":"2506.96","high":"2509.7","low":"2498.59","close":"2501.39","volume":"818537.08","vol_ccy":"81853.708","vol_ccy_quote":"204900532.88565","confirm":1},{"ts":1789736400000,"open":"2501.39","high":"2577.35","low":"2493.01","close":"2553.83","volume":"5933104.44","vol_ccy":"593310.444","vol_ccy_quote":"1507353003.69384","confirm":1},{"ts":1789740000000,"open":"2553.83","high":"2586.92","low":"2553.51","close":"2581.41","volume":"4279561.25","vol_ccy":"427956.125","vol_ccy_quote":"1099632329.29376","confirm":1},{"ts":1789743600000,"open":"2581.41","high":"2596.98","low":"2565","close":"2583.2","volume":"3090032.79","vol_ccy":"309003.279","vol_ccy_quote":"797461857.39516","confirm":1},{"ts":1789747200000,"open":"2583.2","high":"2609.79","low":"2578.16","close":"2596.37","volume":"2765271.71","vol_ccy":"276527.171","vol_ccy_quote":"718050002.89664","confirm":1},{"ts":1789750800000,"open":"2596.38","high":"2609.9","low":"2584.01","close":"2606.37","volume":"1420122.18","vol_ccy":"142012.218","vol_ccy_quote":"368598066.91208","confirm":1},{"ts":1789754400000,"open":"2606.37","high":"2626.7","low":"2600","close":"2611.9","volume":"2068744.43","vol_ccy":"206874.443","vol_ccy_quote":"540657329.61978","confirm":1},{"ts":1789758000000,"open":"2611.91","high":"2646","low":"2610.7","close":"2635.47","volume":"2415247.28","vol_ccy":"241524.728","vol_ccy_quote":"635868952.363","confirm":1},{"ts":1789761600000,"open":"2635.47","high":"2639.11","low":"2623.37","close":"2630.71","volume":"881134.11","vol_ccy":"88113.411","vol_ccy_quote":"231852704.54913","confirm":1},{"ts":1789765200000,"open":"2630.71","high":"2639.47","low":"2623.95","close":"2625.8","volume":"623790.12","vol_ccy":"62379.012","vol_ccy_quote":"164129227.96665","confirm":1},{"ts":1789768800000,"open":"2625.8","high":"2633.54","low":"2616.59","close":"2619.37","volume":"693029.33","vol_ccy":"69302.933","vol_ccy_quote":"181880665.09222","confirm":1},{"ts":1789772400000,"open":"2619.37","high":"2621.55","low":"2607.41","close":"2611.05","volume":"701203.63","vol_ccy":"70120.363","vol_ccy_quote":"183221138.55367","confirm":1},{"ts":1789776000000,"open":"2611.04","high":"2625.87","low":"2605.69","close":"2625.87","volume":"777897.41","vol_ccy":"77789.741","vol_ccy_quote":"203545968.07791","confirm":1},{"ts":1789779600000,"open":"2625.86","high":"2626.51","low":"2601","close":"2611.82","volume":"1073742.98","vol_ccy":"107374.298","vol_ccy_quote":"280455956.70706","confirm":1},{"ts":1789783200000,"open":"2611.81","high":"2622.54","low":"2611.02","close":"2622.4","volume":"500633.45","vol_ccy":"50063.345","vol_ccy_quote":"131063850.53539","confirm":1},{"ts":1789786800000,"open":"2622.39","high":"2631.93","low":"2618.23","close":"2618.9","volume":"569426.12","vol_ccy":"56942.612","vol_ccy_quote":"149425693.37061","confirm":1},{"ts":1789790400000,"open":"2618.91","high":"2628.53","low":"2610.92","close":"2618.87","volume":"543588.95","vol_ccy":"54358.895","vol_ccy_quote":"142332846.90089","confirm":1},{"ts":1789794000000,"open":"2618.87","high":"2632.46","low":"2618.5","close":"2627.63","volume":"689423.46","vol_ccy":"68942.346","vol_ccy_quote":"181131591.02838","confirm":1},{"ts":1789797600000,"open":"2627.63","high":"2629.52","low":"2619.14","close":"2626.6","volume":"402211.69","vol_ccy":"40221.169","vol_ccy_quote":"105581992.01884","confirm":1},{"ts":1789801200000,"open":"2626.6","high":"2635.54","low":"2622.44","close":"2626.03","volume":"480504.83","vol_ccy":"48050.483","vol_ccy_quote":"126274085.13302","confirm":1},{"ts":1789804800000,"open":"2626.04","high":"2663.3","low":"2622.89","close":"2644.41","volume":"2254404.46","vol_ccy":"225440.446","vol_ccy_quote":"596541272.96483","confirm":1},{"ts":1789808400000,"open":"2644.42","high":"2659.8","low":"2631.32","close":"2639.74","volume":"1194070.68","vol_ccy":"119407.068","vol_ccy_quote":"315619855.20731","confirm":1},{"ts":1789812000000,"open":"2639.75","high":"2644.99","low":"2637.1","close":"2637.54","volume":"422981.12","vol_ccy":"42298.112","vol_ccy_quote":"111716662.81294","confirm":1},{"ts":1789815600000,"open":"2637.53","high":"2642.29","low":"2635.54","close":"2638.64","volume":"419014.6","vol_ccy":"41901.46","vol_ccy_quote":"110568577.91413","confirm":1},{"ts":1789819200000,"open":"2638.64","high":"2643.27","low":"2635.69","close":"2640.97","volume":"377724.58","vol_ccy":"37772.458","vol_ccy_quote":"99726198.93225","confirm":1},{"ts":1789822800000,"open":"2640.96","high":"2642.65","low":"2627","close":"2637.31","volume":"770042.54","vol_ccy":"77004.254","vol_ccy_quote":"202886051.23341","confirm":1},{"ts":1789826400000,"open":"2637.32","high":"2643.54","low":"2634.61","close":"2637.36","volume":"544312.15","vol_ccy":"54431.215","vol_ccy_quote":"143657552.22967","confirm":1},{"ts":1789830000000,"open":"2637.37","high":"2651.64","low":"2636","close":"2640.03","volume":"863178.56","vol_ccy":"86317.856","vol_ccy_quote":"228158242.47781","confirm":1},{"ts":1789833600000,"open":"2640.03","high":"2650.66","low":"2634.52","close":"2648.79","volume":"610302.86","vol_ccy":"61030.286","vol_ccy_quote":"161402155.19322","confirm":1},{"ts":1789837200000,"open":"2648.79","high":"2672.54","low":"2641.14","close":"2644.37","volume":"1457375.42","vol_ccy":"145737.542","vol_ccy_quote":"386858381.24957","confirm":1},{"ts":1789840800000,"open":"2644.37","high":"2646.48","low":"2633.65","close":"2637.76","volume":"637999.63","vol_ccy":"63799.963","vol_ccy_quote":"168407636.07281","confirm":1},{"ts":1789844400000,"open":"2637.75","high":"2639.55","low":"2630.66","close":"2634.06","volume":"338509.71","vol_ccy":"33850.971","vol_ccy_quote":"89198958.26977","confirm":1},{"ts":1789848000000,"open":"2634.05","high":"2639.69","low":"2631.29","close":"2635.01","volume":"351794.21","vol_ccy":"35179.421","vol_ccy_quote":"92720454.33745","confirm":1},{"ts":1789851600000,"open":"2635.01","high":"2638.49","low":"2616.4","close":"2626.64","volume":"817578.45","vol_ccy":"81757.845","vol_ccy_quote":"214594838.29579","confirm":1},{"ts":1789855200000,"open":"2626.64","high":"2630.96","low":"2618","close":"2629.91","volume":"422677.98","vol_ccy":"42267.798","vol_ccy_quote":"110908924.92514","confirm":1},{"ts":1789858800000,"open":"2629.91","high":"2637.04","low":"2628.5","close":"2631.46","volume":"413737.69","vol_ccy":"41373.769","vol_ccy_quote":"108946575.67083","confirm":1},{"ts":1789862400000,"open":"2631.46","high":"2631.78","low":"2624.08","close":"2626.14","volume":"359818.5","vol_ccy":"35981.85","vol_ccy_quote":"94545431.86853","confirm":1},{"ts":1789866000000,"open":"2626.14","high":"2626.55","low":"2612.01","close":"2618.67","volume":"683821.11","vol_ccy":"68382.111","vol_ccy_quote":"179087068.18635","confirm":1},{"ts":1789869600000,"open":"2618.67","high":"2623.33","low":"2565.37","close":"2573.19","volume":"3054028.55","vol_ccy":"305402.855","vol_ccy_quote":"791603908.46348","confirm":1},{"ts":1789873200000,"open":"2573.19","high":"2590.18","low":"2563","close":"2586.93","volume":"1874384.37","vol_ccy":"187438.437","vol_ccy_quote":"483361282.16132","confirm":1},{"ts":1789876800000,"open":"2586.93","high":"2587.3","low":"2575.41","close":"2579.04","volume":"649115.92","vol_ccy":"64911.592","vol_ccy_quote":"167583375.84014","confirm":1},{"ts":1789880400000,"open":"2579.03","high":"2584.61","low":"2571.69","close":"2577.18","volume":"659711.67","vol_ccy":"65971.167","vol_ccy_quote":"170026308.04121","confirm":1},{"ts":1789884000000,"open":"2577.17","high":"2584.2","low":"2568.18","close":"2573.12","volume":"839298.13","vol_ccy":"83929.813","vol_ccy_quote":"216196660.10569","confirm":1},{"ts":1789887600000,"open":"2573.12","high":"2577.27","low":"2570.01","close":"2575.41","volume":"481795.4","vol_ccy":"48179.54","vol_ccy_quote":"124006203.24686","confirm":1},{"ts":1789891200000,"open":"2575.41","high":"2582.78","low":"2568.26","close":"2573.6","volume":"588857.51","vol_ccy":"58885.751","vol_ccy_quote":"151677681.56093","confirm":1},{"ts":1789894800000,"open":"2573.6","high":"2586.2","low":"2573.24","close":"2578.47","volume":"697356.81","vol_ccy":"69735.681","vol_ccy_quote":"179925250.64519","confirm":1},{"ts":1789898400000,"open":"2578.47","high":"2580.19","low":"2569.38","close":"2570.3","volume":"559119.25","vol_ccy":"55911.925","vol_ccy_quote":"143939015.45012","confirm":1},{"ts":1789902000000,"open":"2570.29","high":"2579.85","low":"2565.82","close":"2577.93","volume":"609749.01","vol_ccy":"60974.901","vol_ccy_quote":"156857114.24026","confirm":1},{"ts":1789905600000,"open":"2577.92","high":"2582","low":"2570.68","close":"2579.02","volume":"501367.46","vol_ccy":"50136.746","vol_ccy_quote":"129204311.6386","confirm":1},{"ts":1789909200000,"open":"2579.02","high":"2585.26","low":"2575.28","close":"2579.42","volume":"578939.23","vol_ccy":"57893.923","vol_ccy_quote":"149383137.75158","confirm":1},{"ts":1789912800000,"open":"2579.41","high":"2588.67","low":"2573","close":"2584.49","volume":"822859.67","vol_ccy":"82285.967","vol_ccy_quote":"212365179.99961","confirm":1},{"ts":1789916400000,"open":"2584.48","high":"2615","low":"2584.48","close":"2611.67","volume":"2211867.59","vol_ccy":"221186.759","vol_ccy_quote":"575309517.54113","confirm":1},{"ts":1789920000000,"open":"2611.67","high":"2647.7","low":"2605.01","close":"2638.71","volume":"2770903.56","vol_ccy":"277090.356","vol_ccy_quote":"727956576.59994","confirm":1},{"ts":1789923600000,"open":"2638.71","high":"2649","low":"2616","close":"2625.1","volume":"1555759.44","vol_ccy":"155575.944","vol_ccy_quote":"409405868.81458","confirm":1},{"ts":1789927200000,"open":"2625.1","high":"2639.46","low":"2620.42","close":"2625.02","volume":"632730.23","vol_ccy":"63273.023","vol_ccy_quote":"166348074.55157","confirm":1},{"ts":1789930800000,"open":"2625.02","high":"2637.97","low":"2624.57","close":"2632.18","volume":"369421.97","vol_ccy":"36942.197","vol_ccy_quote":"97206058.60779","confirm":1},{"ts":1789934400000,"open":"2632.19","high":"2642.24","low":"2628.76","close":"2633.86","volume":"418205.21","vol_ccy":"41820.521","vol_ccy_quote":"110175720.70772","confirm":1},{"ts":1789938000000,"open":"2633.87","high":"2634.82","low":"2607.01","close":"2630","volume":"1119185.81","vol_ccy":"111918.581","vol_ccy_quote":"293156639.73459","confirm":1},{"ts":1789941600000,"open":"2630","high":"2647","low":"2622.89","close":"2638.11","volume":"1022024.76","vol_ccy":"102202.476","vol_ccy_quote":"269600115.2949","confirm":1},{"ts":1789945200000,"open":"2638.12","high":"2647.89","low":"2630.66","close":"2643.36","volume":"591603.19","vol_ccy":"59160.319","vol_ccy_quote":"156173441.651","confirm":1},{"ts":1789948800000,"open":"2643.36","high":"2709.91","low":"2642.35","close":"2688.01","volume":"4322392.93","vol_ccy":"432239.293","vol_ccy_quote":"1158258679.17964","confirm":1},{"ts":1789952400000,"open":"2688","high":"2700.72","low":"2642.08","close":"2648.22","volume":"2958198.8","vol_ccy":"295819.88","vol_ccy_quote":"790152007.0451","confirm":1},{"ts":1789956000000,"open":"2648.22","high":"2668.72","low":"2642.93","close":"2660.89","volume":"1225983.84","vol_ccy":"122598.384","vol_ccy_quote":"325815718.02644","confirm":1},{"ts":1789959600000,"open":"2660.88","high":"2673","low":"2656.76","close":"2664.9","volume":"659857.58","vol_ccy":"65985.758","vol_ccy_quote":"175880435.97034","confirm":1},{"ts":1789963200000,"open":"2664.91","high":"2669.35","low":"2652.02","close":"2662.73","volume":"651831.12","vol_ccy":"65183.112","vol_ccy_quote":"173437229.5168","confirm":1},{"ts":1789966800000,"open":"2662.72","high":"2674.99","low":"2657.5","close":"2664.18","volume":"749585.5","vol_ccy":"74958.55","vol_ccy_quote":"199955207.68206","confirm":1},{"ts":1789970400000,"open":"2664.19","high":"2677.78","low":"2653","close":"2661.96","volume":"944494.58","vol_ccy":"94449.458","vol_ccy_quote":"251749049.17292","confirm":1},{"ts":1789974000000,"open":"2661.97","high":"2664.68","low":"2645.01","close":"2660.78","volume":"930407.75","vol_ccy":"93040.775","vol_ccy_quote":"246856584.57318","confirm":1},{"ts":1789977600000,"open":"2660.76","high":"2714","low":"2659.89","close":"2695.03","volume":"3889508.71","vol_ccy":"388950.871","vol_ccy_quote":"1047027082.4201","confirm":1},{"ts":1789981200000,"open":"2695.04","high":"2748.38","low":"2690.76","close":"2719.64","volume":"4522248.77","vol_ccy":"452224.877","vol_ccy_quote":"1231585319.62726","confirm":1},{"ts":1789984800000,"open":"2719.65","high":"2725.69","low":"2706","close":"2714.57","volume":"1382250.33","vol_ccy":"138225.033","vol_ccy_quote":"375351036.01927","confirm":1},{"ts":1789988400000,"open":"2714.56","high":"2729.86","low":"2712","close":"2723.96","volume":"1057376.93","vol_ccy":"105737.693","vol_ccy_quote":"287754614.56142","confirm":1},{"ts":1789992000000,"open":"2723.96","high":"2739.55","low":"2717","close":"2733.74","volume":"1396392.23","vol_ccy":"139639.223","vol_ccy_quote":"380788106.1509","confirm":1},{"ts":1789995600000,"open":"2733.74","high":"2744.99","low":"2716.34","close":"2731.09","volume":"2350963.7","vol_ccy":"235096.37","vol_ccy_quote":"642331588.85261","confirm":1},{"ts":1789999200000,"open":"2731.1","high":"2756.75","low":"2710.01","close":"2735.18","volume":"2926831.9","vol_ccy":"292683.19","vol_ccy_quote":"800645370.34378","confirm":1},{"ts":1790002800000,"open":"2735.18","high":"2764.79","low":"2727","close":"2754","volume":"2501318.47","vol_ccy":"250131.847","vol_ccy_quote":"686873891.82431","confirm":1},{"ts":1790006400000,"open":"2754","high":"2768.57","low":"2741.36","close":"2753.34","volume":"1983588.41","vol_ccy":"198358.841","vol_ccy_quote":"546864505.58842","confirm":1},{"ts":1790010000000,"open":"2753.34","high":"2756.8","low":"2733.75","close":"2741.83","volume":"1351476.06","vol_ccy":"135147.606","vol_ccy_quote":"370980327.81513","confirm":1},{"ts":1790013600000,"open":"2741.83","high":"2756.79","low":"2736.62","close":"2756.75","volume":"759306.49","vol_ccy":"75930.649","vol_ccy_quote":"208675381.63689","confirm":1},{"ts":1790017200000,"open":"2756.76","high":"2775","low":"2753.66","close":"2760.45","volume":"1322664.74","vol_ccy":"132266.474","vol_ccy_quote":"365719545.24146","confirm":1},{"ts":1790020800000,"open":"2760.45","high":"2806.96","low":"2760.45","close":"2782.94","volume":"2590027.03","vol_ccy":"259002.703","vol_ccy_quote":"722455413.48481","confirm":1},{"ts":1790024400000,"open":"2782.93","high":"2782.93","low":"2762.3","close":"2767.17","volume":"820098.97","vol_ccy":"82009.897","vol_ccy_quote":"227249134.84692","confirm":1},{"ts":1790028000000,"open":"2767.17","high":"2782.89","low":"2766.68","close":"2777.7","volume":"894573.19","vol_ccy":"89457.319","vol_ccy_quote":"248208734.82866","confirm":1},{"ts":1790031600000,"open":"2777.71","high":"2787.53","low":"2765.03","close":"2774.62","volume":"700560.22","vol_ccy":"70056.022","vol_ccy_quote":"194437074.90172","confirm":1},{"ts":1790035200000,"open":"2774.62","high":"2776.8","low":"2751.16","close":"2753.71","volume":"1298916.38","vol_ccy":"129891.638","vol_ccy_quote":"359314634.33456","confirm":1},{"ts":1790038800000,"open":"2753.7","high":"2756","low":"2735.21","close":"2747.69","volume":"1844647.81","vol_ccy":"184464.781","vol_ccy_quote":"506614692.24085","confirm":1},{"ts":1790042400000,"open":"2747.69","high":"2749.48","low":"2735.58","close":"2739.04","volume":"963951.99","vol_ccy":"96395.199","vol_ccy_quote":"264338261.13745","confirm":1},{"ts":1790046000000,"open":"2739.04","high":"2744","low":"2723.46","close":"2738.52","volume":"1400918.79","vol_ccy":"140091.879","vol_ccy_quote":"382931859.26514","confirm":1},{"ts":1790049600000,"open":"2738.52","high":"2742.38","low":"2725.2","close":"2728.55","volume":"792692.55","vol_ccy":"79269.255","vol_ccy_quote":"216657177.0635","confirm":1},{"ts":1790053200000,"open":"2728.56","high":"2738.31","low":"2714.56","close":"2732.01","volume":"1425831.28","vol_ccy":"142583.128","vol_ccy_quote":"388626884.73153","confirm":1},{"ts":1790056800000,"open":"2732.01","high":"2735.2","low":"2723.5","close":"2729.15","volume":"679216.73","vol_ccy":"67921.673","vol_ccy_quote":"185388129.7906","confirm":1},{"ts":1790060400000,"open":"2729.16","high":"2733.5","low":"2721.52","close":"2725.47","volume":"529816.35","vol_ccy":"52981.635","vol_ccy_quote":"144413058.27722","confirm":1},{"ts":1790064000000,"open":"2725.48","high":"2755","low":"2720.41","close":"2747.51","volume":"1658717.24","vol_ccy":"165871.724","vol_ccy_quote":"454495710.33894","confirm":1},{"ts":1790067600000,"open":"2747.5","high":"2753.7","low":"2728.6","close":"2749.6","volume":"1212295.7","vol_ccy":"121229.57","vol_ccy_quote":"332220978.9195","confirm":1},{"ts":1790071200000,"open":"2749.6","high":"2751","low":"2734","close":"2741.13","volume":"582156.96","vol_ccy":"58215.696","vol_ccy_quote":"159614763.13299","confirm":1},{"ts":1790074800000,"open":"2741.14","high":"2746.74","low":"2733.56","close":"2741.17","volume":"507377.29","vol_ccy":"50737.729","vol_ccy_quote":"139078844.03484","confirm":1},{"ts":1790078400000,"open":"2741.16","high":"2756.98","low":"2735.1","close":"2755.83","volume":"921854.57","vol_ccy":"92185.457","vol_ccy_quote":"253259056.12579","confirm":1},{"ts":1790082000000,"open":"2755.82","high":"2763.99","low":"2737.73","close":"2758.02","volume":"2031745.46","vol_ccy":"203174.546","vol_ccy_quote":"559112109.53456","confirm":1},{"ts":1790085600000,"open":"2758.02","high":"2759.02","low":"2714.02","close":"2741.27","volume":"2811818.44","vol_ccy":"281181.844","vol_ccy_quote":"768820780.65564","confirm":1},{"ts":1790089200000,"open":"2741.28","high":"2755","low":"2735.43","close":"2742.75","volume":"1371699.8","vol_ccy":"137169.98","vol_ccy_quote":"376444144.21431","confirm":1},{"ts":1790092800000,"open":"2742.75","high":"2749.74","low":"2728.01","close":"2744.57","volume":"1308738.23","vol_ccy":"130873.823","vol_ccy_quote":"358400602.71368","confirm":1},{"ts":1790096400000,"open":"2744.57","high":"2759.04","low":"2742.31","close":"2752.44","volume":"966284.16","vol_ccy":"96628.416","vol_ccy_quote":"265741629.79875","confirm":1},{"ts":1790100000000,"open":"2752.45","high":"2755.46","low":"2741.57","close":"2751.15","volume":"690268.78","vol_ccy":"69026.878","vol_ccy_quote":"189708094.08763","confirm":1},{"ts":1790103600000,"open":"2751.14","high":"2762.5","low":"2743.31","close":"2750.18","volume":"972327.91","vol_ccy":"97232.791","vol_ccy_quote":"267778698.43642","confirm":1},{"ts":1790107200000,"open":"2750.17","high":"2757.33","low":"2746.1","close":"2750.46","volume":"481531.69","vol_ccy":"48153.169","vol_ccy_quote":"132470848.19888","confirm":1},{"ts":1790110800000,"open":"2750.46","high":"2753.37","low":"2745.5","close":"2746.18","volume":"324180.74","vol_ccy":"32418.074","vol_ccy_quote":"89110110.44366","confirm":1},{"ts":1790114400000,"open":"2746.18","high":"2759.56","low":"2735.22","close":"2752.03","volume":"715795.03","vol_ccy":"71579.503","vol_ccy_quote":"196707818.77448","confirm":1},{"ts":1790118000000,"open":"2752.03","high":"2776.33","low":"2748","close":"2752.68","volume":"1148296.02","vol_ccy":"114829.602","vol_ccy_quote":"317099974.08659","confirm":1},{"ts":1790121600000,"open":"2752.68","high":"2766","low":"2748.73","close":"2759.09","volume":"752859.17","vol_ccy":"75285.917","vol_ccy_quote":"207734099.73419","confirm":1},{"ts":1790125200000,"open":"2759.09","high":"2774.38","low":"2744.42","close":"2752.77","volume":"1012976.71","vol_ccy":"101297.671","vol_ccy_quote":"279575011.294","confirm":1},{"ts":1790128800000,"open":"2752.78","high":"2761.99","low":"2744.53","close":"2761.02","volume":"461250.37","vol_ccy":"46125.037","vol_ccy_quote":"127077836.97415","confirm":1},{"ts":1790132400000,"open":"2761.03","high":"2783.74","low":"2756.88","close":"2772.88","volume":"1238589.66","vol_ccy":"123858.966","vol_ccy_quote":"343454872.6299","confirm":1},{"ts":1790136000000,"open":"2772.88","high":"2787.83","low":"2766.23","close":"2778.18","volume":"1236811.51","vol_ccy":"123681.151","vol_ccy_quote":"343774332.1372","confirm":1},{"ts":1790139600000,"open":"2778.19","high":"2778.98","low":"2754.01","close":"2756.61","volume":"1154353.32","vol_ccy":"115435.332","vol_ccy_quote":"319251409.42647","confirm":1},{"ts":1790143200000,"open":"2756.6","high":"2761.1","low":"2750.75","close":"2753.3","volume":"811599.5","vol_ccy":"81159.95","vol_ccy_quote":"223679589.48731","confirm":1},{"ts":1790146800000,"open":"2753.31","high":"2753.31","low":"2732.81","close":"2741.95","volume":"1386107.8","vol_ccy":"138610.78","vol_ccy_quote":"380381758.36826","confirm":1},{"ts":1790150400000,"open":"2741.96","high":"2749.54","low":"2725","close":"2734.28","volume":"1261424.89","vol_ccy":"126142.489","vol_ccy_quote":"345261986.31945","confirm":1},{"ts":1790154000000,"open":"2734.28","high":"2742.57","low":"2730.1","close":"2732.75","volume":"876183.41","vol_ccy":"87618.341","vol_ccy_quote":"239773018.5844","confirm":1},{"ts":1790157600000,"open":"2732.75","high":"2737.64","low":"2724.62","close":"2737.01","volume":"855272.99","vol_ccy":"85527.299","vol_ccy_quote":"233605240.39466","confirm":1},{"ts":1790161200000,"open":"2737","high":"2738.56","low":"2715","close":"2726.93","volume":"1439503.41","vol_ccy":"143950.341","vol_ccy_quote":"391992658.28227","confirm":1},{"ts":1790164800000,"open":"2726.92","high":"2729.47","low":"2709.02","close":"2721.14","volume":"1379413.6","vol_ccy":"137941.36","vol_ccy_quote":"375097985.11913","confirm":1},{"ts":1790168400000,"open":"2721.14","high":"2722.81","low":"2705.78","close":"2714.87","volume":"1766373.69","vol_ccy":"176637.369","vol_ccy_quote":"479272817.05672","confirm":1},{"ts":1790172000000,"open":"2714.87","high":"2722.42","low":"2645.01","close":"2674.98","volume":"7884392.75","vol_ccy":"788439.275","vol_ccy_quote":"2106056131.71513","confirm":1},{"ts":1790175600000,"open":"2674.97","high":"2683.64","low":"2653.01","close":"2654.91","volume":"2114356.27","vol_ccy":"211435.627","vol_ccy_quote":"564077382.92219","confirm":1},{"ts":1790179200000,"open":"2654.92","high":"2666.94","low":"2633.33","close":"2659.69","volume":"2672220.12","vol_ccy":"267222.012","vol_ccy_quote":"708665011.46952","confirm":1},{"ts":1790182800000,"open":"2659.69","high":"2669.9","low":"2645.62","close":"2666.71","volume":"1126363.89","vol_ccy":"112636.389","vol_ccy_quote":"299522094.11999","confirm":1},{"ts":1790186400000,"open":"2666.7","high":"2671.64","low":"2658.19","close":"2667.66","volume":"619347.69","vol_ccy":"61934.769","vol_ccy_quote":"165018861.40287","confirm":1},{"ts":1790190000000,"open":"2667.66","high":"2679.95","low":"2662.9","close":"2677.21","volume":"663475.37","vol_ccy":"66347.537","vol_ccy_quote":"177291736.08453","confirm":1},{"ts":1790193600000,"open":"2677.21","high":"2678.37","low":"2667.75","close":"2669.88","volume":"344911.48","vol_ccy":"34491.148","vol_ccy_quote":"92157638.26142","confirm":1},{"ts":1790197200000,"open":"2669.88","high":"2678","low":"2666.56","close":"2676.22","volume":"485194.74","vol_ccy":"48519.474","vol_ccy_quote":"129704937.53927","confirm":1},{"ts":1790200800000,"open":"2676.22","high":"2697.72","low":"2675.08","close":"2689.2","volume":"1109967.77","vol_ccy":"110996.777","vol_ccy_quote":"298403751.75295","confirm":1},{"ts":1790204400000,"open":"2689.2","high":"2690","low":"2680.14","close":"2683.52","volume":"302366.75","vol_ccy":"30236.675","vol_ccy_quote":"81166796.87493","confirm":1},{"ts":1790208000000,"open":"2683.52","high":"2691.22","low":"2677.2","close":"2681.36","volume":"469696.98","vol_ccy":"46969.698","vol_ccy_quote":"126079630.32291","confirm":1},{"ts":1790211600000,"open":"2681.37","high":"2691","low":"2673.23","close":"2674.07","volume":"643291.42","vol_ccy":"64329.142","vol_ccy_quote":"172437991.05032","confirm":1},{"ts":1790215200000,"open":"2674.07","high":"2687","low":"2661.88","close":"2684.52","volume":"901527.24","vol_ccy":"90152.724","vol_ccy_quote":"241269038.71121","confirm":1},{"ts":1790218800000,"open":"2684.51","high":"2689.58","low":"2670.04","close":"2675.39","volume":"629922.09","vol_ccy":"62992.209","vol_ccy_quote":"168713657.68254","confirm":1},{"ts":1790222400000,"open":"2675.39","high":"2683","low":"2668.23","close":"2680.79","volume":"525811.5","vol_ccy":"52581.15","vol_ccy_quote":"140651323.1737","confirm":1},{"ts":1790226000000,"open":"2680.8","high":"2703.38","low":"2680.2","close":"2681.11","volume":"1374841.12","vol_ccy":"137484.112","vol_ccy_quote":"370123723.08191","confirm":1},{"ts":1790229600000,"open":"2681.12","high":"2689.39","low":"2677.36","close":"2684.82","volume":"497862.74","vol_ccy":"49786.274","vol_ccy_quote":"133671437.58273","confirm":1},{"ts":1790233200000,"open":"2684.81","high":"2698.64","low":"2678","close":"2691.91","volume":"877783.7","vol_ccy":"87778.37","vol_ccy_quote":"236215218.22491","confirm":1},{"ts":1790236800000,"open":"2691.91","high":"2694.34","low":"2652.06","close":"2668.18","volume":"2025859.52","vol_ccy":"202585.952","vol_ccy_quote":"541109054.69571","confirm":1},{"ts":1790240400000,"open":"2668.18","high":"2673.2","low":"2626.07","close":"2641.25","volume":"2857518.48","vol_ccy":"285751.848","vol_ccy_quote":"756202538.00023","confirm":1},{"ts":1790244000000,"open":"2641.25","high":"2648.34","low":"2632.37","close":"2646.94","volume":"1033496.64","vol_ccy":"103349.664","vol_ccy_quote":"272815506.38999","confirm":1},{"ts":1790247600000,"open":"2646.93","high":"2651.48","low":"2641.73","close":"2646.25","volume":"682781.06","vol_ccy":"68278.106","vol_ccy_quote":"180739009.83758","confirm":1},{"ts":1790251200000,"open":"2646.25","high":"2652.93","low":"2637.78","close":"2647.42","volume":"716157.05","vol_ccy":"71615.705","vol_ccy_quote":"189391524.39865","confirm":1},{"ts":1790254800000,"open":"2647.43","high":"2677.6","low":"2647.42","close":"2669.05","volume":"1827948.46","vol_ccy":"182794.846","vol_ccy_quote":"486936360.59099","confirm":1},{"ts":1790258400000,"open":"2669.05","high":"2698.98","low":"2643.01","close":"2656.67","volume":"3662818.52","vol_ccy":"366281.852","vol_ccy_quote":"979417120.66593","confirm":1},{"ts":1790262000000,"open":"2656.67","high":"2685","low":"2650.86","close":"2682.35","volume":"1658852.38","vol_ccy":"165885.238","vol_ccy_quote":"442953679.26084","confirm":1},{"ts":1790265600000,"open":"2682.36","high":"2706.45","low":"2664.13","close":"2686.07","volume":"2681837.85","vol_ccy":"268183.785","vol_ccy_quote":"721137467.69539","confirm":1},{"ts":1790269200000,"open":"2686.06","high":"2689","low":"2664.34","close":"2668.12","volume":"990342.81","vol_ccy":"99034.281","vol_ccy_quote":"265056988.46191","confirm":1},{"ts":1790272800000,"open":"2668.12","high":"2693.79","low":"2659","close":"2689.07","volume":"1384390.38","vol_ccy":"138439.038","vol_ccy_quote":"370787081.66608","confirm":1},{"ts":1790276400000,"open":"2689.08","high":"2700","low":"2681.55","close":"2694.84","volume":"787721.87","vol_ccy":"78772.187","vol_ccy_quote":"212014634.99592","confirm":1},{"ts":1790280000000,"open":"2694.84","high":"2695.71","low":"2680.28","close":"2686.49","volume":"499916.45","vol_ccy":"49991.645","vol_ccy_quote":"134340460.83343","confirm":1},{"ts":1790283600000,"open":"2686.5","high":"2691.94","low":"2683.98","close":"2685.05","volume":"312260.88","vol_ccy":"31226.088","vol_ccy_quote":"83921215.17233","confirm":1},{"ts":1790287200000,"open":"2685.05","high":"2686.87","low":"2673.34","close":"2683.79","volume":"366706.39","vol_ccy":"36670.639","vol_ccy_quote":"98297493.18883","confirm":1},{"ts":1790290800000,"open":"2683.8","high":"2692.07","low":"2683.41","close":"2686.69","volume":"348498.08","vol_ccy":"34849.808","vol_ccy_quote":"93687344.15855","confirm":1},{"ts":1790294400000,"open":"2686.68","high":"2696.3","low":"2686.65","close":"2689.32","volume":"405145.61","vol_ccy":"40514.561","vol_ccy_quote":"109011250.88822","confirm":1},{"ts":1790298000000,"open":"2689.32","high":"2698","low":"2680.8","close":"2688","volume":"599003.45","vol_ccy":"59900.345","vol_ccy_quote":"161099752.73965","confirm":1},{"ts":1790301600000,"open":"2688","high":"2699.27","low":"2673.4","close":"2675.87","volume":"953216.01","vol_ccy":"95321.601","vol_ccy_quote":"256125165.61323","confirm":1},{"ts":1790305200000,"open":"2675.86","high":"2680.29","low":"2671.55","close":"2677.78","volume":"566058.14","vol_ccy":"56605.814","vol_ccy_quote":"151470754.27249","confirm":1},{"ts":1790308800000,"open":"2677.78","high":"2684.85","low":"2670.5","close":"2678.99","volume":"484008.11","vol_ccy":"48400.811","vol_ccy_quote":"129621452.843","confirm":1},{"ts":1790312400000,"open":"2679","high":"2684.28","low":"2674.3","close":"2678.9","volume":"349733.38","vol_ccy":"34973.338","vol_ccy_quote":"93699724.16458","confirm":1},{"ts":1790316000000,"open":"2678.9","high":"2681.83","low":"2667.15","close":"2673.44","volume":"614178.04","vol_ccy":"61417.804","vol_ccy_quote":"164223657.09194","confirm":1},{"ts":1790319600000,"open":"2673.44","high":"2679.65","low":"2665.51","close":"2671.45","volume":"720520.29","vol_ccy":"72052.029","vol_ccy_quote":"192468154.1464","confirm":1},{"ts":1790323200000,"open":"2671.44","high":"2696","low":"2671.16","close":"2689.47","volume":"1070694.98","vol_ccy":"107069.498","vol_ccy_quote":"287701347.77035","confirm":1},{"ts":1790326800000,"open":"2689.46","high":"2717.98","low":"2689.36","close":"2703.36","volume":"1873458.86","vol_ccy":"187345.886","vol_ccy_quote":"506639107.66544","confirm":1},{"ts":1790330400000,"open":"2703.36","high":"2719.78","low":"2691.33","close":"2712.77","volume":"1286735.56","vol_ccy":"128673.556","vol_ccy_quote":"348272473.12776","confirm":1},{"ts":1790334000000,"open":"2712.76","high":"2742.95","low":"2711.72","close":"2715.97","volume":"2649596.72","vol_ccy":"264959.672","vol_ccy_quote":"722884562.57261","confirm":1},{"ts":1790337600000,"open":"2715.97","high":"2723.31","low":"2685.03","close":"2716.49","volume":"2602481.12","vol_ccy":"260248.112","vol_ccy_quote":"704417965.10481","confirm":1},{"ts":1790341200000,"open":"2716.49","high":"2721.53","low":"2678.12","close":"2693.99","volume":"2380647.1","vol_ccy":"238064.71","vol_ccy_quote":"642261864.34767","confirm":1},{"ts":1790344800000,"open":"2693.99","high":"2697.42","low":"2670","close":"2694.29","volume":"2456654.43","vol_ccy":"245665.443","vol_ccy_quote":"659443433.34929","confirm":1},{"ts":1790348400000,"open":"2694.29","high":"2697.76","low":"2666.6","close":"2685.7","volume":"1850346.97","vol_ccy":"185034.697","vol_ccy_quote":"496214082.20156","confirm":1},{"ts":1790352000000,"open":"2685.71","high":"2697.48","low":"2680.14","close":"2682.19","volume":"1487265.6","vol_ccy":"148726.56","vol_ccy_quote":"400003690.74356","confirm":1},{"ts":1790355600000,"open":"2682.18","high":"2692.18","low":"2677","close":"2684.55","volume":"657779.23","vol_ccy":"65777.923","vol_ccy_quote":"176538980.04043","confirm":1},{"ts":1790359200000,"open":"2684.55","high":"2698.46","low":"2684.46","close":"2692.14","volume":"623291.74","vol_ccy":"62329.174","vol_ccy_quote":"167858388.76597","confirm":1},{"ts":1790362800000,"open":"2692.15","high":"2695.27","low":"2688.8","close":"2691.89","volume":"310264.06","vol_ccy":"31026.406","vol_ccy_quote":"83526710.73994","confirm":1},{"ts":1790366400000,"open":"2691.89","high":"2695.16","low":"2682.29","close":"2683.25","volume":"297948.79","vol_ccy":"29794.879","vol_ccy_quote":"80111329.62855","confirm":1},{"ts":1790370000000,"open":"2683.25","high":"2684.34","low":"2675.71","close":"2680.1","volume":"359461.52","vol_ccy":"35946.152","vol_ccy_quote":"96299503.37841","confirm":1},{"ts":1790373600000,"open":"2680.09","high":"2693.57","low":"2678.65","close":"2690.76","volume":"293752.83","vol_ccy":"29375.283","vol_ccy_quote":"78987225.3595","confirm":1},{"ts":1790377200000,"open":"2690.77","high":"2693.49","low":"2689.47","close":"2690.29","volume":"155722.17","vol_ccy":"15572.217","vol_ccy_quote":"41912900.41273","confirm":1},{"ts":1790380800000,"open":"2690.29","high":"2693.22","low":"2679.3","close":"2685.75","volume":"408768.82","vol_ccy":"40876.882","vol_ccy_quote":"109760153.07913","confirm":1},{"ts":1790384400000,"open":"2685.74","high":"2695.27","low":"2685.37","close":"2691.2","volume":"312200.77","vol_ccy":"31220.077","vol_ccy_quote":"84002251.85855","confirm":1},{"ts":1790388000000,"open":"2691.19","high":"2694.37","low":"2687.4","close":"2689.39","volume":"218192.87","vol_ccy":"21819.287","vol_ccy_quote":"58724058.05132","confirm":1},{"ts":1790391600000,"open":"2689.39","high":"2690","low":"2684.1","close":"2686.62","volume":"228475.12","vol_ccy":"22847.512","vol_ccy_quote":"61388672.53596","confirm":1},{"ts":1790395200000,"open":"2686.62","high":"2690","low":"2683.26","close":"2688.3","volume":"217787.28","vol_ccy":"21778.728","vol_ccy_quote":"58513765.68264","confirm":1},{"ts":1790398800000,"open":"2688.29","high":"2689.2","low":"2684","close":"2685.02","volume":"196845.2","vol_ccy":"19684.52","vol_ccy_quote":"52875357.91607","confirm":1},{"ts":1790402400000,"open":"2685.02","high":"2686","low":"2682.1","close":"2684.44","volume":"278887.72","vol_ccy":"27888.772","vol_ccy_quote":"74857767.59734","confirm":1},{"ts":1790406000000,"open":"2684.44","high":"2690.76","low":"2684.43","close":"2689.78","volume":"347498.64","vol_ccy":"34749.864","vol_ccy_quote":"93423285.07786","confirm":1},{"ts":1790409600000,"open":"2689.78","high":"2696.87","low":"2686.22","close":"2689.5","volume":"486068.3","vol_ccy":"48606.83","vol_ccy_quote":"130882656.83868","confirm":1},{"ts":1790413200000,"open":"2689.49","high":"2689.5","low":"2678","close":"2681.79","volume":"797343.05","vol_ccy":"79734.305","vol_ccy_quote":"213862259.15036","confirm":1},{"ts":1790416800000,"open":"2681.8","high":"2689.53","low":"2681.53","close":"2686.27","volume":"372224.36","vol_ccy":"37222.436","vol_ccy_quote":"99993364.10916","confirm":1},{"ts":1790420400000,"open":"2686.27","high":"2689.42","low":"2684.15","close":"2687.83","volume":"198444.95","vol_ccy":"19844.495","vol_ccy_quote":"53324185.36195","confirm":1},{"ts":1790424000000,"open":"2687.83","high":"2691.34","low":"2685","close":"2687.56","volume":"334521.58","vol_ccy":"33452.158","vol_ccy_quote":"89912458.50137","confirm":1},{"ts":1790427600000,"open":"2687.56","high":"2691","low":"2680.92","close":"2685.71","volume":"443439.66","vol_ccy":"44343.966","vol_ccy_quote":"119069133.0143","confirm":1},{"ts":1790431200000,"open":"2685.7","high":"2688.28","low":"2684.34","close":"2687.43","volume":"141139.81","vol_ccy":"14113.981","vol_ccy_quote":"37919650.5216","confirm":1},{"ts":1790434800000,"open":"2687.42","high":"2694.79","low":"2687.1","close":"2691.57","volume":"488998.87","vol_ccy":"48899.887","vol_ccy_quote":"131579689.2406","confirm":1},{"ts":1790438400000,"open":"2691.57","high":"2692.8","low":"2687.35","close":"2690.25","volume":"197428.13","vol_ccy":"19742.813","vol_ccy_quote":"53112398.31844","confirm":1},{"ts":1790442000000,"open":"2690.26","high":"2690.57","low":"2685.5","close":"2689.35","volume":"188345.86","vol_ccy":"18834.586","vol_ccy_quote":"50619446.24287","confirm":1},{"ts":1790445600000,"open":"2689.35","high":"2689.92","low":"2682.38","close":"2683.77","volume":"156657.68","vol_ccy":"15665.768","vol_ccy_quote":"42066105.36925","confirm":1},{"ts":1790449200000,"open":"2683.78","high":"2685.28","low":"2680.9","close":"2683.21","volume":"151487.36","vol_ccy":"15148.736","vol_ccy_quote":"40642488.64746","confirm":1},{"ts":1790452800000,"open":"2683.2","high":"2684.18","low":"2662.22","close":"2675.51","volume":"922397.53","vol_ccy":"92239.753","vol_ccy_quote":"246495966.39272","confirm":1},{"ts":1790456400000,"open":"2675.51","high":"2694","low":"2674.66","close":"2685.08","volume":"504233.54","vol_ccy":"50423.354","vol_ccy_quote":"135353217.99491","confirm":1},{"ts":1790460000000,"open":"2685.07","high":"2691.3","low":"2683.24","close":"2687.84","volume":"279145.47","vol_ccy":"27914.547","vol_ccy_quote":"75027485.13915","confirm":1},{"ts":1790463600000,"open":"2687.85","high":"2695.81","low":"2687.84","close":"2694.85","volume":"369920.47","vol_ccy":"36992.047","vol_ccy_quote":"99627784.07935","confirm":1},{"ts":1790467200000,"open":"2694.86","high":"2695.22","low":"2688.66","close":"2692.19","volume":"236961.85","vol_ccy":"23696.185","vol_ccy_quote":"63794028.80764","confirm":1},{"ts":1790470800000,"open":"2692.19","high":"2706","low":"2689.75","close":"2700.33","volume":"671079.17","vol_ccy":"67107.917","vol_ccy_quote":"181075559.26863","confirm":1},{"ts":1790474400000,"open":"2700.32","high":"2705.65","low":"2696.03","close":"2696.9","volume":"441513.79","vol_ccy":"44151.379","vol_ccy_quote":"119236678.39739","confirm":1},{"ts":1790478000000,"open":"2696.9","high":"2699.4","low":"2694.6","close":"2695.5","volume":"230572.73","vol_ccy":"23057.273","vol_ccy_quote":"62179056.59219","confirm":1},{"ts":1790481600000,"open":"2695.49","high":"2698.84","low":"2690.28","close":"2691.08","volume":"296822.33","vol_ccy":"29682.233","vol_ccy_quote":"79966363.64944","confirm":1},{"ts":1790485200000,"open":"2691.08","high":"2711.7","low":"2690.95","close":"2703.43","volume":"661495.27","vol_ccy":"66149.527","vol_ccy_quote":"178835417.6197","confirm":1},{"ts":1790488800000,"open":"2703.43","high":"2710.32","low":"2703.42","close":"2705.95","volume":"410784.8","vol_ccy":"41078.48","vol_ccy_quote":"111208847.98321","confirm":1},{"ts":1790492400000,"open":"2705.95","high":"2717.88","low":"2704.31","close":"2717.14","volume":"617141.33","vol_ccy":"61714.133","vol_ccy_quote":"167360137.29508","confirm":1},{"ts":1790496000000,"open":"2717.14","high":"2724.2","low":"2712.46","close":"2713.04","volume":"950001.95","vol_ccy":"95000.195","vol_ccy_quote":"258119703.20411","confirm":1},{"ts":1790499600000,"open":"2713.03","high":"2716.29","low":"2704.18","close":"2715","volume":"635480.64","vol_ccy":"63548.064","vol_ccy_quote":"172218838.47369","confirm":1},{"ts":1790503200000,"open":"2714.99","high":"2718.52","low":"2707.69","close":"2709.01","volume":"434855.17","vol_ccy":"43485.517","vol_ccy_quote":"117934913.94895","confirm":1},{"ts":1790506800000,"open":"2709.01","high":"2710.68","low":"2706.03","close":"2708.63","volume":"246366.92","vol_ccy":"24636.692","vol_ccy_quote":"66724422.74408","confirm":1},{"ts":1790510400000,"open":"2708.64","high":"2716.67","low":"2705.93","close":"2705.93","volume":"310292.55","vol_ccy":"31029.255","vol_ccy_quote":"84165269.6754","confirm":1},{"ts":1790514000000,"open":"2705.93","high":"2714.38","low":"2696.26","close":"2708.51","volume":"1017221.22","vol_ccy":"101722.122","vol_ccy_quote":"275048458.86915","confirm":1},{"ts":1790517600000,"open":"2708.51","high":"2709.15","low":"2680.05","close":"2686.68","volume":"1340175.56","vol_ccy":"134017.556","vol_ccy_quote":"360801894.31744","confirm":1},{"ts":1790521200000,"open":"2686.69","high":"2692.84","low":"2680.62","close":"2688.85","volume":"814205.5","vol_ccy":"81420.55","vol_ccy_quote":"218809012.90837","confirm":1},{"ts":1790524800000,"open":"2688.85","high":"2695.77","low":"2683.37","close":"2685.49","volume":"494419.32","vol_ccy":"49441.932","vol_ccy_quote":"132957380.41869","confirm":1},{"ts":1790528400000,"open":"2685.48","high":"2691.16","low":"2684.25","close":"2690.23","volume":"231532.11","vol_ccy":"23153.211","vol_ccy_quote":"62230491.05633","confirm":1},{"ts":1790532000000,"open":"2690.22","high":"2699.31","low":"2688.8","close":"2697.39","volume":"426889.73","vol_ccy":"42688.973","vol_ccy_quote":"115056133.8433","confirm":1},{"ts":1790535600000,"open":"2697.4","high":"2697.92","low":"2689.06","close":"2690.42","volume":"210269.08","vol_ccy":"21026.908","vol_ccy_quote":"56621880.34938","confirm":1},{"ts":1790539200000,"open":"2690.42","high":"2695.59","low":"2684.11","close":"2685.09","volume":"293666.24","vol_ccy":"29366.624","vol_ccy_quote":"78968510.36685","confirm":1},{"ts":1790542800000,"open":"2685.08","high":"2692.4","low":"2672.18","close":"2683.12","volume":"539770.96","vol_ccy":"53977.096","vol_ccy_quote":"144763745.10183","confirm":1},{"ts":1790546400000,"open":"2683.13","high":"2685.27","low":"2668","close":"2674","volume":"1044020.04","vol_ccy":"104402.004","vol_ccy_quote":"279139394.52358","confirm":1},{"ts":1790550000000,"open":"2674","high":"2689.98","low":"2672.56","close":"2687.29","volume":"736445.81","vol_ccy":"73644.581","vol_ccy_quote":"197593665.12673","confirm":1},{"ts":1790553600000,"open":"2687.28","high":"2703.2","low":"2670.63","close":"2672.5","volume":"1435484.79","vol_ccy":"143548.479","vol_ccy_quote":"385501370.98486","confirm":1},{"ts":1790557200000,"open":"2672.51","high":"2678.32","low":"2645.5","close":"2655.6","volume":"1936995.23","vol_ccy":"193699.523","vol_ccy_quote":"515968338.45721","confirm":1},{"ts":1790560800000,"open":"2655.61","high":"2661.4","low":"2646","close":"2651.9","volume":"1018233.27","vol_ccy":"101823.327","vol_ccy_quote":"270142241.57194","confirm":1},{"ts":1790564400000,"open":"2651.9","high":"2656.8","low":"2641","close":"2650.9","volume":"914735.19","vol_ccy":"91473.519","vol_ccy_quote":"242357925.61124","confirm":1},{"ts":1790568000000,"open":"2650.89","high":"2659.6","low":"2645.6","close":"2657.22","volume":"554921.1","vol_ccy":"55492.11","vol_ccy_quote":"147309025.88188","confirm":1},{"ts":1790571600000,"open":"2657.22","high":"2659.58","low":"2633.8","close":"2650.28","volume":"1321541.22","vol_ccy":"132154.122","vol_ccy_quote":"349551475.61818","confirm":1},{"ts":1790575200000,"open":"2650.27","high":"2655.64","low":"2644.94","close":"2648.42","volume":"595837.91","vol_ccy":"59583.791","vol_ccy_quote":"157894027.14014","confirm":1},{"ts":1790578800000,"open":"2648.42","high":"2654.81","low":"2641","close":"2642.72","volume":"654433.42","vol_ccy":"65443.342","vol_ccy_quote":"173181491.44771","confirm":1},{"ts":1790582400000,"open":"2642.72","high":"2651.17","low":"2638.38","close":"2649.5","volume":"660766.7","vol_ccy":"66076.67","vol_ccy_quote":"174817046.54581","confirm":1},{"ts":1790586000000,"open":"2649.5","high":"2652.98","low":"2635.15","close":"2639.99","volume":"1072371.44","vol_ccy":"107237.144","vol_ccy_quote":"283499993.84547","confirm":1},{"ts":1790589600000,"open":"2640","high":"2658.2","low":"2640","close":"2655.03","volume":"740252.05","vol_ccy":"74025.205","vol_ccy_quote":"196259580.2372","confirm":1},{"ts":1790593200000,"open":"2655.03","high":"2668.56","low":"2655.03","close":"2667.78","volume":"955263.58","vol_ccy":"95526.358","vol_ccy_quote":"254360730.83792","confirm":1},{"ts":1790596800000,"open":"2667.78","high":"2692.51","low":"2663.34","close":"2689.71","volume":"2205034.7","vol_ccy":"220503.47","vol_ccy_quote":"591379922.26844","confirm":1},{"ts":1790600400000,"open":"2689.71","high":"2697.77","low":"2679.02","close":"2689.41","volume":"1456211.5","vol_ccy":"145621.15","vol_ccy_quote":"391624429.92904","confirm":1},{"ts":1790604000000,"open":"2689.41","high":"2689.55","low":"2650.01","close":"2665.99","volume":"2645094.61","vol_ccy":"264509.461","vol_ccy_quote":"706366692.83145","confirm":1},{"ts":1790607600000,"open":"2666","high":"2679.62","low":"2652.8","close":"2676.57","volume":"1596755.72","vol_ccy":"159675.572","vol_ccy_quote":"426113997.33148","confirm":1},{"ts":1790611200000,"open":"2676.57","high":"2697.77","low":"2669.57","close":"2686.26","volume":"1791759.68","vol_ccy":"179175.968","vol_ccy_quote":"481452010.23189","confirm":1},{"ts":1790614800000,"open":"2686.26","high":"2720","low":"2680.42","close":"2694.27","volume":"2320018.4","vol_ccy":"232001.84","vol_ccy_quote":"627481521.55133","confirm":1},{"ts":1790618400000,"open":"2694.27","high":"2698.59","low":"2686.27","close":"2698.37","volume":"527618.8","vol_ccy":"52761.88","vol_ccy_quote":"142063331.88215","confirm":1},{"ts":1790622000000,"open":"2698.37","high":"2698.98","low":"2663.01","close":"2672.13","volume":"1050909.26","vol_ccy":"105090.926","vol_ccy_quote":"281245071.76056","confirm":1},{"ts":1790625600000,"open":"2672.13","high":"2685.52","low":"2669.56","close":"2681.98","volume":"409536.97","vol_ccy":"40953.697","vol_ccy_quote":"109758659.23538","confirm":1},{"ts":1790629200000,"open":"2681.99","high":"2689.07","low":"2673.18","close":"2673.19","volume":"303017.47","vol_ccy":"30301.747","vol_ccy_quote":"81237480.09044","confirm":1},{"ts":1790632800000,"open":"2673.18","high":"2686.64","low":"2666.16","close":"2686.63","volume":"414396.96","vol_ccy":"41439.696","vol_ccy_quote":"110901807.77931","confirm":1},{"ts":1790636400000,"open":"2686.64","high":"2693.31","low":"2684.46","close":"2687.78","volume":"403095.44","vol_ccy":"40309.544","vol_ccy_quote":"108403384.26327","confirm":1},{"ts":1790640000000,"open":"2687.78","high":"2694.65","low":"2676","close":"2676","volume":"548299.47","vol_ccy":"54829.947","vol_ccy_quote":"147266784.44938","confirm":1},{"ts":1790643600000,"open":"2676","high":"2680.33","low":"2655.09","close":"2664.39","volume":"1444846.76","vol_ccy":"144484.676","vol_ccy_quote":"385005582.03194","confirm":1},{"ts":1790647200000,"open":"2664.38","high":"2666.86","low":"2650.69","close":"2656.61","volume":"867030.56","vol_ccy":"86703.056","vol_ccy_quote":"230385976.98311","confirm":1},{"ts":1790650800000,"open":"2656.6","high":"2668.29","low":"2654.02","close":"2664.35","volume":"583650.45","vol_ccy":"58365.045","vol_ccy_quote":"155450598.1035","confirm":1},{"ts":1790654400000,"open":"2664.35","high":"2672.81","low":"2660.1","close":"2667","volume":"514468.37","vol_ccy":"51446.837","vol_ccy_quote":"137160129.17517","confirm":1},{"ts":1790658000000,"open":"2667","high":"2676.86","low":"2654.11","close":"2675.26","volume":"940416.5","vol_ccy":"94041.65","vol_ccy_quote":"250830642.27506","confirm":1},{"ts":1790661600000,"open":"2675.27","high":"2707.96","low":"2674.78","close":"2705.44","volume":"2093392.72","vol_ccy":"209339.272","vol_ccy_quote":"563758175.71302","confirm":1},{"ts":1790665200000,"open":"2705.43","high":"2718.26","low":"2698.64","close":"2710.99","volume":"1549875","vol_ccy":"154987.5","vol_ccy_quote":"420114314.85429","confirm":1},{"ts":1790668800000,"open":"2711","high":"2734.99","low":"2704.44","close":"2707.77","volume":"2124894.61","vol_ccy":"212489.461","vol_ccy_quote":"577736605.06613","confirm":1},{"ts":1790672400000,"open":"2707.77","high":"2721.1","low":"2701.6","close":"2716.5","volume":"1004754.9","vol_ccy":"100475.49","vol_ccy_quote":"272241932.4464","confirm":1},{"ts":1790676000000,"open":"2716.5","high":"2719.4","low":"2709","close":"2713.92","volume":"517412.07","vol_ccy":"51741.207","vol_ccy_quote":"140402917.58466","confirm":1},{"ts":1790679600000,"open":"2713.93","high":"2738.28","low":"2713.79","close":"2731.04","volume":"1525285.62","vol_ccy":"152528.562","vol_ccy_quote":"415923440.02575","confirm":1},{"ts":1790683200000,"open":"2731.03","high":"2748.53","low":"2728.39","close":"2735.49","volume":"1804592.99","vol_ccy":"180459.299","vol_ccy_quote":"493960631.1168","confirm":1},{"ts":1790686800000,"open":"2735.5","high":"2739.39","low":"2719.55","close":"2725.85","volume":"1431947.84","vol_ccy":"143194.784","vol_ccy_quote":"390798770.59673","confirm":1},{"ts":1790690400000,"open":"2725.84","high":"2731","low":"2706.73","close":"2709.68","volume":"1787247.11","vol_ccy":"178724.711","vol_ccy_quote":"485374500.29046","confirm":1},{"ts":1790694000000,"open":"2709.67","high":"2710.85","low":"2666.81","close":"2672.88","volume":"4058403.27","vol_ccy":"405840.327","vol_ccy_quote":"1090194010.03597","confirm":1},{"ts":1790697600000,"open":"2672.87","high":"2683.51","low":"2667.04","close":"2674.78","volume":"1245040.33","vol_ccy":"124504.033","vol_ccy_quote":"333074441.3257","confirm":1},{"ts":1790701200000,"open":"2674.77","high":"2679.37","low":"2668.28","close":"2672.46","volume":"591919.48","vol_ccy":"59191.948","vol_ccy_quote":"158294280.3518","confirm":1},{"ts":1790704800000,"open":"2672.46","high":"2696.67","low":"2672.46","close":"2694.38","volume":"1170234.07","vol_ccy":"117023.407","vol_ccy_quote":"314423022.03186","confirm":1},{"ts":1790708400000,"open":"2694.38","high":"2698.82","low":"2684.88","close":"2688.91","volume":"606778.44","vol_ccy":"60677.844","vol_ccy_quote":"163408794.41577","confirm":1},{"ts":1790712000000,"open":"2688.91","high":"2693.19","low":"2685.44","close":"2688.14","volume":"260651.94","vol_ccy":"26065.194","vol_ccy_quote":"70097889.30566","confirm":1},{"ts":1790715600000,"open":"2688.15","high":"2688.98","low":"2676","close":"2678.44","volume":"504679.05","vol_ccy":"50467.905","vol_ccy_quote":"135313529.95883","confirm":1},{"ts":1790719200000,"open":"2678.43","high":"2685.4","low":"2673.49","close":"2680.72","volume":"381667.58","vol_ccy":"38166.758","vol_ccy_quote":"102286080.51056","confirm":1},{"ts":1790722800000,"open":"2680.72","high":"2687.22","low":"2674.6","close":"2676.8","volume":"532369.6","vol_ccy":"53236.96","vol_ccy_quote":"142763846.86198","confirm":1},{"ts":1790726400000,"open":"2676.8","high":"2678.61","low":"2666.41","close":"2671.68","volume":"789086.36","vol_ccy":"78908.636","vol_ccy_quote":"210748386.28765","confirm":1},{"ts":1790730000000,"open":"2671.67","high":"2676.31","low":"2667.52","close":"2671.29","volume":"465138.82","vol_ccy":"46513.882","vol_ccy_quote":"124266146.70034","confirm":1},{"ts":1790733600000,"open":"2671.29","high":"2677.47","low":"2664.33","close":"2673.38","volume":"677587.03","vol_ccy":"67758.703","vol_ccy_quote":"180950270.6868","confirm":1},{"ts":1790737200000,"open":"2673.38","high":"2675.3","low":"2666.84","close":"2670.49","volume":"381988.1","vol_ccy":"38198.81","vol_ccy_quote":"102050319.00658","confirm":1},{"ts":1790740800000,"open":"2670.49","high":"2675.67","low":"2669","close":"2669.01","volume":"307126.03","vol_ccy":"30712.603","vol_ccy_quote":"82072178.68174","confirm":1},{"ts":1790744400000,"open":"2669.01","high":"2679.95","low":"2666.12","close":"2674.14","volume":"544232.75","vol_ccy":"54423.275","vol_ccy_quote":"145485006.06462","confirm":1},{"ts":1790748000000,"open":"2674.13","high":"2675.77","low":"2656.57","close":"2660.98","volume":"1152043.93","vol_ccy":"115204.393","vol_ccy_quote":"306798544.48142","confirm":1},{"ts":1790751600000,"open":"2660.99","high":"2676.84","low":"2659.35","close":"2673.38","volume":"706456.43","vol_ccy":"70645.643","vol_ccy_quote":"188638351.41821","confirm":1},{"ts":1790755200000,"open":"2673.37","high":"2673.48","low":"2663.48","close":"2670.01","volume":"585033.25","vol_ccy":"58503.325","vol_ccy_quote":"156124314.39313","confirm":1},{"ts":1790758800000,"open":"2670","high":"2699.7","low":"2669.49","close":"2687.55","volume":"1570942.52","vol_ccy":"157094.252","vol_ccy_quote":"422030349.81408","confirm":1},{"ts":1790762400000,"open":"2687.55","high":"2696.76","low":"2686.67","close":"2694.22","volume":"664147.63","vol_ccy":"66414.763","vol_ccy_quote":"178785352.6535","confirm":1},{"ts":1790766000000,"open":"2694.23","high":"2699","low":"2683.57","close":"2696.45","volume":"816931.14","vol_ccy":"81693.114","vol_ccy_quote":"219940971.60148","confirm":1},{"ts":1790769600000,"open":"2696.44","high":"2737.9","low":"2690.85","close":"2729.83","volume":"3661892.15","vol_ccy":"366189.215","vol_ccy_quote":"996108048.56953","confirm":1},{"ts":1790773200000,"open":"2729.83","high":"2737.52","low":"2688.01","close":"2708.85","volume":"3869878.26","vol_ccy":"386987.826","vol_ccy_quote":"1049783987.02944","confirm":1},{"ts":1790776800000,"open":"2708.85","high":"2712.7","low":"2666.61","close":"2676.72","volume":"3479671.43","vol_ccy":"347967.143","vol_ccy_quote":"933642485.22369","confirm":1},{"ts":1790780400000,"open":"2676.72","high":"2688","low":"2670.23","close":"2682","volume":"1279399.02","vol_ccy":"127939.902","vol_ccy_quote":"342993677.30335","confirm":1},{"ts":1790784000000,"open":"2682","high":"2695","low":"2680.62","close":"2694.48","volume":"847567.05","vol_ccy":"84756.705","vol_ccy_quote":"227871530.16462","confirm":1},{"ts":1790787600000,"open":"2694.47","high":"2696.74","low":"2674.1","close":"2681.33","volume":"957553.65","vol_ccy":"95755.365","vol_ccy_quote":"256987273.42815","confirm":1},{"ts":1790791200000,"open":"2681.33","high":"2683.39","low":"2672.44","close":"2677.85","volume":"518719.8","vol_ccy":"51871.98","vol_ccy_quote":"138850249.24552","confirm":1},{"ts":1790794800000,"open":"2677.85","high":"2679.64","low":"2666.03","close":"2668.34","volume":"545744.01","vol_ccy":"54574.401","vol_ccy_quote":"145820091.29288","confirm":1},{"ts":1790798400000,"open":"2668.33","high":"2681.46","low":"2667.16","close":"2681.13","volume":"400672.19","vol_ccy":"40067.219","vol_ccy_quote":"107188921.64598","confirm":1},{"ts":1790802000000,"open":"2681.14","high":"2684.74","low":"2680.49","close":"2683.18","volume":"234538.41","vol_ccy":"23453.841","vol_ccy_quote":"62920820.07006","confirm":1},{"ts":1790805600000,"open":"2683.19","high":"2691.87","low":"2677.01","close":"2685.65","volume":"407951.68","vol_ccy":"40795.168","vol_ccy_quote":"109596242.00585","confirm":1},{"ts":1790809200000,"open":"2685.65","high":"2693.27","low":"2683.33","close":"2684.73","volume":"323799.87","vol_ccy":"32379.987","vol_ccy_quote":"87021339.62665","confirm":1},{"ts":1790812800000,"open":"2684.73","high":"2686.89","low":"2676.39","close":"2683.59","volume":"368081.44","vol_ccy":"36808.144","vol_ccy_quote":"98733273.43359","confirm":1},{"ts":1790816400000,"open":"2683.59","high":"2692.3","low":"2683.02","close":"2688.51","volume":"409269.81","vol_ccy":"40926.981","vol_ccy_quote":"110032387.46966","confirm":1},{"ts":1790820000000,"open":"2688.51","high":"2693.58","low":"2682.86","close":"2686.11","volume":"550221.27","vol_ccy":"55022.127","vol_ccy_quote":"147855596.27088","confirm":1},{"ts":1790823600000,"open":"2686.1","high":"2695.78","low":"2683.89","close":"2695.1","volume":"396675.89","vol_ccy":"39667.589","vol_ccy_quote":"106705330.26925","confirm":1},{"ts":1790827200000,"open":"2695.1","high":"2711.42","low":"2692.28","close":"2706.69","volume":"1188150.53","vol_ccy":"118815.053","vol_ccy_quote":"321017366.05061","confirm":1},{"ts":1790830800000,"open":"2706.69","high":"2718.98","low":"2704.09","close":"2716.81","volume":"1036389.36","vol_ccy":"103638.936","vol_ccy_quote":"281234330.70706","confirm":1},{"ts":1790834400000,"open":"2716.8","high":"2720.99","low":"2710.42","close":"2714.01","volume":"944276.75","vol_ccy":"94427.675","vol_ccy_quote":"256476521.2784","confirm":1},{"ts":1790838000000,"open":"2714.02","high":"2719.89","low":"2673.46","close":"2676","volume":"2509595.69","vol_ccy":"250959.569","vol_ccy_quote":"675184628.16024","confirm":1},{"ts":1790841600000,"open":"2676","high":"2688.83","low":"2672","close":"2685.99","volume":"1296240.25","vol_ccy":"129624.025","vol_ccy_quote":"347250070.78004","confirm":1},{"ts":1790845200000,"open":"2685.99","high":"2697.81","low":"2684.87","close":"2690","volume":"757793.59","vol_ccy":"75779.359","vol_ccy_quote":"203962481.11478","confirm":1},{"ts":1790848800000,"open":"2689.99","high":"2705.69","low":"2675.01","close":"2700.88","volume":"1153861.15","vol_ccy":"115386.115","vol_ccy_quote":"310389106.23027","confirm":1},{"ts":1790852400000,"open":"2700.88","high":"2707.9","low":"2693.4","close":"2705.32","volume":"740585.64","vol_ccy":"74058.564","vol_ccy_quote":"200008681.69031","confirm":1},{"ts":1790856000000,"open":"2705.32","high":"2711.27","low":"2687.06","close":"2691.54","volume":"1128203.26","vol_ccy":"112820.326","vol_ccy_quote":"304696741.14267","confirm":1},{"ts":1790859600000,"open":"2691.54","high":"2701.35","low":"2681.16","close":"2695.96","volume":"1723393.66","vol_ccy":"172339.366","vol_ccy_quote":"463726886.88869","confirm":1},{"ts":1790863200000,"open":"2695.97","high":"2704.63","low":"2680","close":"2688.82","volume":"1954454.67","vol_ccy":"195445.467","vol_ccy_quote":"525850739.34083","confirm":1},{"ts":1790866800000,"open":"2688.83","high":"2694.5","low":"2672.1","close":"2681.27","volume":"1830434.74","vol_ccy":"183043.474","vol_ccy_quote":"490984442.35235","confirm":1},{"ts":1790870400000,"open":"2681.28","high":"2693.39","low":"2674.47","close":"2678.9","volume":"1069018.29","vol_ccy":"106901.829","vol_ccy_quote":"286858868.8797","confirm":1},{"ts":1790874000000,"open":"2678.9","high":"2711.52","low":"2678.89","close":"2699.76","volume":"1806895.32","vol_ccy":"180689.532","vol_ccy_quote":"487786646.82228","confirm":1},{"ts":1790877600000,"open":"2699.76","high":"2713.76","low":"2691.85","close":"2699.37","volume":"801271.56","vol_ccy":"80127.156","vol_ccy_quote":"216511225.03008","confirm":1},{"ts":1790881200000,"open":"2699.37","high":"2705.45","low":"2690.73","close":"2699.47","volume":"526457.8","vol_ccy":"52645.78","vol_ccy_quote":"142021471.69597","confirm":1},{"ts":1790884800000,"open":"2699.47","high":"2705.2","low":"2694.04","close":"2697.27","volume":"233813.75","vol_ccy":"23381.375","vol_ccy_quote":"63130063.28742","confirm":1},{"ts":1790888400000,"open":"2697.27","high":"2697.78","low":"2687.32","close":"2691.9","volume":"282900.81","vol_ccy":"28290.081","vol_ccy_quote":"76152193.78241","confirm":1},{"ts":1790892000000,"open":"2691.89","high":"2702.7","low":"2691.3","close":"2701.71","volume":"274055.06","vol_ccy":"27405.506","vol_ccy_quote":"73963489.93588","confirm":1},{"ts":1790895600000,"open":"2701.7","high":"2705.89","low":"2697.06","close":"2705","volume":"229166.04","vol_ccy":"22916.604","vol_ccy_quote":"61935267.14524","confirm":1},{"ts":1790899200000,"open":"2705","high":"2708.53","low":"2699.31","close":"2706.98","volume":"393185.82","vol_ccy":"39318.582","vol_ccy_quote":"106335264.33898","confirm":1},{"ts":1790902800000,"open":"2706.98","high":"2718","low":"2695.08","close":"2714.67","volume":"707093.35","vol_ccy":"70709.335","vol_ccy_quote":"191513581.77155","confirm":1},{"ts":1790906400000,"open":"2714.67","high":"2723.99","low":"2707.69","close":"2719.89","volume":"1124803.43","vol_ccy":"112480.343","vol_ccy_quote":"305504220.34546","confirm":1},{"ts":1790910000000,"open":"2719.9","high":"2727","low":"2713.23","close":"2718.12","volume":"798011.3","vol_ccy":"79801.13","vol_ccy_quote":"216983596.73081","confirm":1},{"ts":1790913600000,"open":"2718.13","high":"2747.59","low":"2712.91","close":"2741.47","volume":"2620451.84","vol_ccy":"262045.184","vol_ccy_quote":"716949565.93041","confirm":1},{"ts":1790917200000,"open":"2741.47","high":"2741.55","low":"2711.05","close":"2719.31","volume":"1683238.63","vol_ccy":"168323.863","vol_ccy_quote":"458627553.15741","confirm":1},{"ts":1790920800000,"open":"2719.31","high":"2732.94","low":"2719.03","close":"2727.99","volume":"947258.94","vol_ccy":"94725.894","vol_ccy_quote":"258333463.66925","confirm":1},{"ts":1790924400000,"open":"2727.99","high":"2740","low":"2722.73","close":"2736.65","volume":"728284.43","vol_ccy":"72828.443","vol_ccy_quote":"198825291.02811","confirm":1},{"ts":1790928000000,"open":"2736.66","high":"2777.7","low":"2736","close":"2752.23","volume":"3271494.3","vol_ccy":"327149.43","vol_ccy_quote":"902409867.64369","confirm":1},{"ts":1790931600000,"open":"2752.23","high":"2753.24","low":"2741.61","close":"2745.88","volume":"1061834.18","vol_ccy":"106183.418","vol_ccy_quote":"291697293.11196","confirm":1},{"ts":1790935200000,"open":"2745.89","high":"2752.65","low":"2733.88","close":"2742","volume":"799721.98","vol_ccy":"79972.198","vol_ccy_quote":"219389025.99207","confirm":1},{"ts":1790938800000,"open":"2742","high":"2750.5","low":"2740.48","close":"2745","volume":"427735.19","vol_ccy":"42773.519","vol_ccy_quote":"117499087.68403","confirm":1},{"ts":1790942400000,"open":"2745","high":"2767.11","low":"2736.71","close":"2753.68","volume":"2822346.3","vol_ccy":"282234.63","vol_ccy_quote":"776684544.20551","confirm":1},{"ts":1790946000000,"open":"2753.68","high":"2768.55","low":"2740.2","close":"2743.35","volume":"1733150.27","vol_ccy":"173315.027","vol_ccy_quote":"477487899.96459","confirm":1},{"ts":1790949600000,"open":"2743.35","high":"2749.86","low":"2696.54","close":"2708.37","volume":"3550725.74","vol_ccy":"355072.574","vol_ccy_quote":"966378399.81103","confirm":1},{"ts":1790953200000,"open":"2708.37","high":"2711.18","low":"2690.18","close":"2696.08","volume":"2418466.87","vol_ccy":"241846.687","vol_ccy_quote":"652950398.68442","confirm":1},{"ts":1790956800000,"open":"2696.08","high":"2703","low":"2685.96","close":"2688.86","volume":"1333432.9","vol_ccy":"133343.29","vol_ccy_quote":"359146556.48438","confirm":1},{"ts":1790960400000,"open":"2688.85","high":"2691.15","low":"2676.01","close":"2683.21","volume":"1509812.96","vol_ccy":"150981.296","vol_ccy_quote":"404920188.06828","confirm":1},{"ts":1790964000000,"open":"2683.22","high":"2688.17","low":"2646.9","close":"2663.66","volume":"3362642.74","vol_ccy":"336264.274","vol_ccy_quote":"895315024.40087","confirm":1},{"ts":1790967600000,"open":"2663.67","high":"2670.66","low":"2656","close":"2666.49","volume":"915618.18","vol_ccy":"91561.818","vol_ccy_quote":"243938383.26767","confirm":1},{"ts":1790971200000,"open":"2666.49","high":"2669.96","low":"2657.77","close":"2660.1","volume":"511191.3","vol_ccy":"51119.13","vol_ccy_quote":"136179965.60251","confirm":1},{"ts":1790974800000,"open":"2660.1","high":"2665","low":"2656.06","close":"2664.19","volume":"336357.6","vol_ccy":"33635.76","vol_ccy_quote":"89498313.84637","confirm":1},{"ts":1790978400000,"open":"2664.2","high":"2667.87","low":"2660","close":"2667.12","volume":"326323.94","vol_ccy":"32632.394","vol_ccy_quote":"86923780.39797","confirm":1},{"ts":1790982000000,"open":"2667.12","high":"2669","low":"2664.66","close":"2667.55","volume":"293681.51","vol_ccy":"29368.151","vol_ccy_quote":"78318242.50216","confirm":1},{"ts":1790985600000,"open":"2667.56","high":"2678","low":"2664.47","close":"2675.6","volume":"742095.88","vol_ccy":"74209.588","vol_ccy_quote":"198383103.71586","confirm":1},{"ts":1790989200000,"open":"2675.6","high":"2683.7","low":"2673.45","close":"2678.72","volume":"675252.16","vol_ccy":"67525.216","vol_ccy_quote":"180869572.39732","confirm":1},{"ts":1790992800000,"open":"2678.73","high":"2682.57","low":"2675.07","close":"2676.13","volume":"308939.33","vol_ccy":"30893.933","vol_ccy_quote":"82754010.23115","confirm":1},{"ts":1790996400000,"open":"2676.13","high":"2681.17","low":"2675.07","close":"2681.16","volume":"253287.71","vol_ccy":"25328.771","vol_ccy_quote":"67838457.20373","confirm":1},{"ts":1791000000000,"open":"2681.16","high":"2681.8","low":"2671.2","close":"2674.91","volume":"444687.43","vol_ccy":"44468.743","vol_ccy_quote":"118957505.7118","confirm":1},{"ts":1791003600000,"open":"2674.9","high":"2677.35","low":"2673","close":"2676.57","volume":"147195.12","vol_ccy":"14719.512","vol_ccy_quote":"39382587.10889","confirm":1},{"ts":1791007200000,"open":"2676.58","high":"2681.14","low":"2674.69","close":"2678.88","volume":"270256.83","vol_ccy":"27025.683","vol_ccy_quote":"72357834.61025","confirm":1},{"ts":1791010800000,"open":"2678.88","high":"2682.38","low":"2676.65","close":"2680.27","volume":"414945.24","vol_ccy":"41494.524","vol_ccy_quote":"111202136.64709","confirm":1},{"ts":1791014400000,"open":"2680.27","high":"2682.76","low":"2677.13","close":"2681.65","volume":"227378.37","vol_ccy":"22737.837","vol_ccy_quote":"60949794.3806","confirm":1},{"ts":1791018000000,"open":"2681.65","high":"2685.98","low":"2678.65","close":"2679.21","volume":"377001.53","vol_ccy":"37700.153","vol_ccy_quote":"101139845.84368","confirm":1},{"ts":1791021600000,"open":"2679.2","high":"2683.67","low":"2678.41","close":"2682.29","volume":"267755.51","vol_ccy":"26775.551","vol_ccy_quote":"71779240.01176","confirm":1},{"ts":1791025200000,"open":"2682.3","high":"2684.99","low":"2680.27","close":"2683.06","volume":"233230.7","vol_ccy":"23323.07","vol_ccy_quote":"62563423.02946","confirm":1},{"ts":1791028800000,"open":"2683.07","high":"2686.39","low":"2678.7","close":"2681.34","volume":"382235.2","vol_ccy":"38223.52","vol_ccy_quote":"102537919.23291","confirm":1},{"ts":1791032400000,"open":"2681.34","high":"2681.43","low":"2676.2","close":"2680.71","volume":"305912.22","vol_ccy":"30591.222","vol_ccy_quote":"81960266.08575","confirm":1},{"ts":1791036000000,"open":"2680.71","high":"2683.5","low":"2677.44","close":"2682.17","volume":"245198.7","vol_ccy":"24519.87","vol_ccy_quote":"65721406.86537","confirm":1},{"ts":1791039600000,"open":"2682.18","high":"2682.18","low":"2678","close":"2680.72","volume":"185307.66","vol_ccy":"18530.766","vol_ccy_quote":"49658405.92827","confirm":1},{"ts":1791043200000,"open":"2680.71","high":"2681.26","low":"2677.29","close":"2680.34","volume":"144867.71","vol_ccy":"14486.771","vol_ccy_quote":"38814810.30145","confirm":1},{"ts":1791046800000,"open":"2680.34","high":"2688.88","low":"2680.33","close":"2687.91","volume":"356298.33","vol_ccy":"35629.833","vol_ccy_quote":"95673455.26198","confirm":1},{"ts":1791050400000,"open":"2687.92","high":"2689.02","low":"2682.38","close":"2683.93","volume":"206804.26","vol_ccy":"20680.426","vol_ccy_quote":"55542053.5746","confirm":1},{"ts":1791054000000,"open":"2683.93","high":"2684.9","low":"2679.75","close":"2684.4","volume":"177537.6","vol_ccy":"17753.76","vol_ccy_quote":"47616999.63887","confirm":1},{"ts":1791057600000,"open":"2684.39","high":"2688","low":"2684.39","close":"2685.67","volume":"198634.98","vol_ccy":"19863.498","vol_ccy_quote":"53366442.30808","confirm":1},{"ts":1791061200000,"open":"2685.68","high":"2686.89","low":"2682","close":"2684.25","volume":"166153.56","vol_ccy":"16615.356","vol_ccy_quote":"44609641.91122","confirm":1},{"ts":1791064800000,"open":"2684.24","high":"2688.43","low":"2683.07","close":"2685.47","volume":"162121.22","vol_ccy":"16212.122","vol_ccy_quote":"43554504.2322","confirm":1},{"ts":1791068400000,"open":"2685.47","high":"2687.37","low":"2683.82","close":"2686.14","volume":"135338.37","vol_ccy":"13533.837","vol_ccy_quote":"36350549.56628","confirm":1},{"ts":1791072000000,"open":"2686.15","high":"2693","low":"2685.47","close":"2691.99","volume":"359543.29","vol_ccy":"35954.329","vol_ccy_quote":"96732668.99298","confirm":1},{"ts":1791075600000,"open":"2692","high":"2693.95","low":"2688.55","close":"2693.6","volume":"279894.51","vol_ccy":"27989.451","vol_ccy_quote":"75338605.2846","confirm":1},{"ts":1791079200000,"open":"2693.59","high":"2695.55","low":"2690.61","close":"2691.4","volume":"268474.56","vol_ccy":"26847.456","vol_ccy_quote":"72298249.62916","confirm":1},{"ts":1791082800000,"open":"2691.39","high":"2695.5","low":"2690.22","close":"2693.34","volume":"182142.54","vol_ccy":"18214.254","vol_ccy_quote":"49050148.87355","confirm":1},{"ts":1791086400000,"open":"2693.34","high":"2694.78","low":"2689.76","close":"2691.1","volume":"134111.54","vol_ccy":"13411.154","vol_ccy_quote":"36101502.49031","confirm":1},{"ts":1791090000000,"open":"2691.1","high":"2696.99","low":"2691.07","close":"2693.69","volume":"195333.53","vol_ccy":"19533.353","vol_ccy_quote":"52628140.54377","confirm":1},{"ts":1791093600000,"open":"2693.69","high":"2696","low":"2690","close":"2695.01","volume":"270138.93","vol_ccy":"27013.893","vol_ccy_quote":"72744732.65241","confirm":1},{"ts":1791097200000,"open":"2695.01","high":"2706.39","low":"2690.72","close":"2704.37","volume":"627889.07","vol_ccy":"62788.907","vol_ccy_quote":"169401163.0969","confirm":1},{"ts":1791100800000,"open":"2704.37","high":"2706.99","low":"2696.9","close":"2699","volume":"605141.71","vol_ccy":"60514.171","vol_ccy_quote":"163456036.90157","confirm":1},{"ts":1791104400000,"open":"2698.99","high":"2705.38","low":"2696.37","close":"2700.14","volume":"359386.33","vol_ccy":"35938.633","vol_ccy_quote":"97068566.76357","confirm":1},{"ts":1791108000000,"open":"2700.15","high":"2705.88","low":"2700.06","close":"2700.24","volume":"259735.47","vol_ccy":"25973.547","vol_ccy_quote":"70199397.92279","confirm":1},{"ts":1791111600000,"open":"2700.24","high":"2703","low":"2698.67","close":"2698.92","volume":"193509.17","vol_ccy":"19350.917","vol_ccy_quote":"52259918.23701","confirm":1},{"ts":1791115200000,"open":"2698.92","high":"2702.44","low":"2693.01","close":"2694.01","volume":"448542.22","vol_ccy":"44854.222","vol_ccy_quote":"121016093.85968","confirm":1},{"ts":1791118800000,"open":"2694.02","high":"2700.34","low":"2693.3","close":"2697.99","volume":"256385.71","vol_ccy":"25638.571","vol_ccy_quote":"69143275.3669","confirm":1},{"ts":1791122400000,"open":"2698","high":"2698.02","low":"2690.07","close":"2696.41","volume":"464647.22","vol_ccy":"46464.722","vol_ccy_quote":"125184574.6509","confirm":1},{"ts":1791126000000,"open":"2696.41","high":"2703.9","low":"2695","close":"2697.43","volume":"323063.13","vol_ccy":"32306.313","vol_ccy_quote":"87191333.84871","confirm":1},{"ts":1791129600000,"open":"2697.43","high":"2706.05","low":"2694.7","close":"2702.01","volume":"335226.54","vol_ccy":"33522.654","vol_ccy_quote":"90547374.61162","confirm":1},{"ts":1791133200000,"open":"2702.01","high":"2704.49","low":"2700.74","close":"2700.98","volume":"139945.21","vol_ccy":"13994.521","vol_ccy_quote":"37814192.99263","confirm":1},{"ts":1791136800000,"open":"2700.98","high":"2701","low":"2699.42","close":"2699.89","volume":"99459.99","vol_ccy":"9945.999","vol_ccy_quote":"26856494.48376","confirm":1},{"ts":1791140400000,"open":"2699.89","high":"2704.25","low":"2699.43","close":"2700.7","volume":"193800.71","vol_ccy":"19380.071","vol_ccy_quote":"52357268.08736","confirm":1},{"ts":1791144000000,"open":"2700.7","high":"2705.93","low":"2698.22","close":"2704.79","volume":"385395.38","vol_ccy":"38539.538","vol_ccy_quote":"104137475.00658","confirm":1},{"ts":1791147600000,"open":"2704.78","high":"2709.28","low":"2700.25","close":"2701.54","volume":"397517.19","vol_ccy":"39751.719","vol_ccy_quote":"107557874.79676","confirm":1},{"ts":1791151200000,"open":"2701.55","high":"2736.86","low":"2701.55","close":"2729.72","volume":"2408571.59","vol_ccy":"240857.159","vol_ccy_quote":"656010670.16839","confirm":1},{"ts":1791154800000,"open":"2729.72","high":"2739.43","low":"2723.54","close":"2725.97","volume":"841961.49","vol_ccy":"84196.149","vol_ccy_quote":"229884910.75559","confirm":1},{"ts":1791158400000,"open":"2725.97","high":"2730.32","low":"2716.44","close":"2728.52","volume":"941177.58","vol_ccy":"94117.758","vol_ccy_quote":"256291025.03244","confirm":1},{"ts":1791162000000,"open":"2728.52","high":"2732.41","low":"2721.93","close":"2724.15","volume":"664440.1","vol_ccy":"66444.01","vol_ccy_quote":"181164059.96976","confirm":1},{"ts":1791165600000,"open":"2724.15","high":"2736.84","low":"2723.86","close":"2729.96","volume":"778179.65","vol_ccy":"77817.965","vol_ccy_quote":"212556219.20324","confirm":1},{"ts":1791169200000,"open":"2729.96","high":"2729.97","low":"2711.98","close":"2715","volume":"905930.51","vol_ccy":"90593.051","vol_ccy_quote":"246542840.46297","confirm":1},{"ts":1791172800000,"open":"2715.01","high":"2716.93","low":"2696.08","close":"2701.32","volume":"2006356.01","vol_ccy":"200635.601","vol_ccy_quote":"542804374.79442","confirm":1},{"ts":1791176400000,"open":"2701.32","high":"2706","low":"2693.06","close":"2705.12","volume":"931694.58","vol_ccy":"93169.458","vol_ccy_quote":"251498993.08359","confirm":1},{"ts":1791180000000,"open":"2705.12","high":"2728","low":"2704.94","close":"2724.43","volume":"1162156.47","vol_ccy":"116215.647","vol_ccy_quote":"315630320.97915","confirm":1},{"ts":1791183600000,"open":"2724.43","high":"2730","low":"2718.8","close":"2724.96","volume":"904186.94","vol_ccy":"90418.694","vol_ccy_quote":"246356383.53863","confirm":1},{"ts":1791187200000,"open":"2724.96","high":"2733.96","low":"2711.64","close":"2719.92","volume":"999989.22","vol_ccy":"99998.922","vol_ccy_quote":"272354654.92524","confirm":1},{"ts":1791190800000,"open":"2719.92","high":"2721.06","low":"2715.3","close":"2716.44","volume":"351205.77","vol_ccy":"35120.577","vol_ccy_quote":"95461623.39224","confirm":1},{"ts":1791194400000,"open":"2716.43","high":"2720.27","low":"2710.5","close":"2716.46","volume":"450057.37","vol_ccy":"45005.737","vol_ccy_quote":"122221026.78173","confirm":1},{"ts":1791198000000,"open":"2716.45","high":"2723.83","low":"2709.38","close":"2717","volume":"635482.08","vol_ccy":"63548.208","vol_ccy_quote":"172554452.22958","confirm":1},{"ts":1791201600000,"open":"2717","high":"2719.2","low":"2707.54","close":"2710.01","volume":"465305.15","vol_ccy":"46530.515","vol_ccy_quote":"126182942.19466","confirm":1},{"ts":1791205200000,"open":"2710","high":"2725","low":"2710","close":"2721.27","volume":"1141510.7","vol_ccy":"114151.07","vol_ccy_quote":"310312738.20572","confirm":1},{"ts":1791208800000,"open":"2721.27","high":"2729.76","low":"2694.53","close":"2702.82","volume":"2168294.35","vol_ccy":"216829.435","vol_ccy_quote":"587434883.92116","confirm":1},{"ts":1791212400000,"open":"2702.82","high":"2704.86","low":"2694.01","close":"2696","volume":"939721.03","vol_ccy":"93972.103","vol_ccy_quote":"253626477.19712","confirm":1},{"ts":1791216000000,"open":"2696.01","high":"2697.43","low":"2678.12","close":"2695.04","volume":"1998851.31","vol_ccy":"199885.131","vol_ccy_quote":"537407527.14744","confirm":1},{"ts":1791219600000,"open":"2695.04","high":"2706","low":"2692.21","close":"2704.45","volume":"619442.73","vol_ccy":"61944.273","vol_ccy_quote":"167197953.79669","confirm":1},{"ts":1791223200000,"open":"2704.45","high":"2709.73","low":"2703.25","close":"2709.1","volume":"414266.51","vol_ccy":"41426.651","vol_ccy_quote":"112141784.26194","confirm":1},{"ts":1791226800000,"open":"2709.09","high":"2711.8","low":"2705.01","close":"2707.93","volume":"298579.78","vol_ccy":"29857.978","vol_ccy_quote":"80862377.2138","confirm":1},{"ts":1791230400000,"open":"2707.92","high":"2714.26","low":"2705.2","close":"2711.37","volume":"293491.26","vol_ccy":"29349.126","vol_ccy_quote":"79571633.10779","confirm":1},{"ts":1791234000000,"open":"2711.38","high":"2717.85","low":"2709.74","close":"2716.71","volume":"237242.06","vol_ccy":"23724.206","vol_ccy_quote":"64391221.22737","confirm":1},{"ts":1791237600000,"open":"2716.72","high":"2721.76","low":"2713.58","close":"2714.89","volume":"319744.09","vol_ccy":"31974.409","vol_ccy_quote":"86882798.38269","confirm":1},{"ts":1791241200000,"open":"2714.88","high":"2718","low":"2708.27","close":"2708.96","volume":"284242.36","vol_ccy":"28424.236","vol_ccy_quote":"77112346.86534","confirm":1},{"ts":1791244800000,"open":"2708.97","high":"2717.26","low":"2708.96","close":"2717.25","volume":"242660.17","vol_ccy":"24266.017","vol_ccy_quote":"65833679.94444","confirm":1},{"ts":1791248400000,"open":"2717.26","high":"2722.91","low":"2705.58","close":"2706.87","volume":"494945.81","vol_ccy":"49494.581","vol_ccy_quote":"134266155.23092","confirm":1},{"ts":1791252000000,"open":"2706.86","high":"2709.38","low":"2698.58","close":"2700.92","volume":"482928.41","vol_ccy":"48292.841","vol_ccy_quote":"130572268.50479","confirm":1},{"ts":1791255600000,"open":"2700.91","high":"2702.86","low":"2691.43","close":"2698.29","volume":"707524.46","vol_ccy":"70752.446","vol_ccy_quote":"190778720.94719","confirm":1},{"ts":1791259200000,"open":"2698.29","high":"2703.87","low":"2697","close":"2701.25","volume":"321764.79","vol_ccy":"32176.479","vol_ccy_quote":"86910673.20668","confirm":1},{"ts":1791262800000,"open":"2701.25","high":"2705.63","low":"2698.26","close":"2698.3","volume":"349036.27","vol_ccy":"34903.627","vol_ccy_quote":"94309006.27623","confirm":1},{"ts":1791266400000,"open":"2698.31","high":"2698.31","low":"2688.42","close":"2696.65","volume":"753886.68","vol_ccy":"75388.668","vol_ccy_quote":"203040845.66345","confirm":1},{"ts":1791270000000,"open":"2696.65","high":"2709.03","low":"2694.43","close":"2706.43","volume":"548583.06","vol_ccy":"54858.306","vol_ccy_quote":"148290613.44714","confirm":1},{"ts":1791273600000,"open":"2706.43","high":"2715.45","low":"2706.36","close":"2715.39","volume":"858510.28","vol_ccy":"85851.028","vol_ccy_quote":"232849912.13199","confirm":1},{"ts":1791277200000,"open":"2715.39","high":"2720","low":"2692.33","close":"2709.13","volume":"1849229.74","vol_ccy":"184922.974","vol_ccy_quote":"500647724.49362","confirm":1},{"ts":1791280800000,"open":"2709.12","high":"2716.6","low":"2707.45","close":"2712.62","volume":"471120.64","vol_ccy":"47112.064","vol_ccy_quote":"127808930.27022","confirm":1},{"ts":1791284400000,"open":"2712.62","high":"2716.59","low":"2708.28","close":"2713.03","volume":"437488.5","vol_ccy":"43748.85","vol_ccy_quote":"118721407.39182","confirm":1},{"ts":1791288000000,"open":"2713.03","high":"2717.31","low":"2705.94","close":"2714.37","volume":"475640.88","vol_ccy":"47564.088","vol_ccy_quote":"128970974.05037","confirm":1},{"ts":1791291600000,"open":"2714.36","high":"2719.83","low":"2708","close":"2713.44","volume":"793397.97","vol_ccy":"79339.797","vol_ccy_quote":"215388100.73441","confirm":1},{"ts":1791295200000,"open":"2713.43","high":"2721.8","low":"2703.64","close":"2720.8","volume":"1386688.55","vol_ccy":"138668.855","vol_ccy_quote":"376148649.32201","confirm":1},{"ts":1791298800000,"open":"2720.8","high":"2724.41","low":"2700.01","close":"2700.69","volume":"1340065.56","vol_ccy":"134006.556","vol_ccy_quote":"363681885.56224","confirm":1},{"ts":1791302400000,"open":"2700.68","high":"2706.62","low":"2694.95","close":"2695","volume":"1226051.65","vol_ccy":"122605.165","vol_ccy_quote":"331093390.48272","confirm":1},{"ts":1791306000000,"open":"2695.01","high":"2699.59","low":"2692","close":"2698.79","volume":"685173.39","vol_ccy":"68517.339","vol_ccy_quote":"184662655.10647","confirm":1},{"ts":1791309600000,"open":"2698.79","high":"2702.28","low":"2688.03","close":"2689.67","volume":"538414.87","vol_ccy":"53841.487","vol_ccy_quote":"145102703.83605","confirm":1},{"ts":1791313200000,"open":"2689.68","high":"2692.43","low":"2682.56","close":"2691.19","volume":"633327.46","vol_ccy":"63332.746","vol_ccy_quote":"170173228.03443","confirm":1},{"ts":1791316800000,"open":"2691.19","high":"2697.7","low":"2690.23","close":"2697.7","volume":"270134.1","vol_ccy":"27013.41","vol_ccy_quote":"72777791.20405","confirm":1},{"ts":1791320400000,"open":"2697.69","high":"2698.19","low":"2693.88","close":"2697.13","volume":"157598.65","vol_ccy":"15759.865","vol_ccy_quote":"42490087.69084","confirm":1},{"ts":1791324000000,"open":"2697.13","high":"2699.51","low":"2694.33","close":"2695.76","volume":"140480.19","vol_ccy":"14048.019","vol_ccy_quote":"37882323.25464","confirm":1},{"ts":1791327600000,"open":"2695.76","high":"2699.28","low":"2692.72","close":"2696.67","volume":"180657.42","vol_ccy":"18065.742","vol_ccy_quote":"48709217.67939","confirm":1},{"ts":1791331200000,"open":"2696.66","high":"2699","low":"2692.8","close":"2696","volume":"248094.26","vol_ccy":"24809.426","vol_ccy_quote":"66878785.60799","confirm":1},{"ts":1791334800000,"open":"2695.99","high":"2695.99","low":"2655.35","close":"2655.91","volume":"1859394.58","vol_ccy":"185939.458","vol_ccy_quote":"497466159.73316","confirm":1},{"ts":1791338400000,"open":"2655.91","high":"2658.39","low":"2587.61","close":"2611.39","volume":"6196374.36","vol_ccy":"619637.436","vol_ccy_quote":"1622098888.51908","confirm":1},{"ts":1791342000000,"open":"2611.38","high":"2617.7","low":"2602.1","close":"2609.99","volume":"1015032.35","vol_ccy":"101503.235","vol_ccy_quote":"264971870.93368","confirm":1},{"ts":1791345600000,"open":"2610","high":"2613.48","low":"2604.19","close":"2609.4","volume":"630692.02","vol_ccy":"63069.202","vol_ccy_quote":"164520957.07606","confirm":1},{"ts":1791349200000,"open":"2609.39","high":"2620.98","low":"2608.65","close":"2619.68","volume":"569925.84","vol_ccy":"56992.584","vol_ccy_quote":"149097844.23008","confirm":1},{"ts":1791352800000,"open":"2619.69","high":"2622.8","low":"2611.08","close":"2617.05","volume":"521341.24","vol_ccy":"52134.124","vol_ccy_quote":"136473770.84807","confirm":1},{"ts":1791356400000,"open":"2617.06","high":"2620.58","low":"2613.7","close":"2614.75","volume":"437255.59","vol_ccy":"43725.559","vol_ccy_quote":"114442044.27265","confirm":1},{"ts":1791360000000,"open":"2614.75","high":"2617.91","low":"2607.13","close":"2608.52","volume":"687270.83","vol_ccy":"68727.083","vol_ccy_quote":"179561716.0487","confirm":1},{"ts":1791363600000,"open":"2608.52","high":"2610.42","low":"2590.25","close":"2595.69","volume":"1666364.41","vol_ccy":"166636.441","vol_ccy_quote":"433122604.42332","confirm":1},{"ts":1791367200000,"open":"2595.68","high":"2596.52","low":"2560.01","close":"2578.57","volume":"3238021.68","vol_ccy":"323802.168","vol_ccy_quote":"835335500.10544","confirm":1},{"ts":1791370800000,"open":"2578.56","high":"2582.38","low":"2570.11","close":"2577.3","volume":"803052.78","vol_ccy":"80305.278","vol_ccy_quote":"206842554.82942","confirm":1},{"ts":1791374400000,"open":"2577.3","high":"2583.55","low":"2565.23","close":"2572.24","volume":"1070581.6","vol_ccy":"107058.16","vol_ccy_quote":"275430767.21114","confirm":1},{"ts":1791378000000,"open":"2572.24","high":"2575.86","low":"2549.83","close":"2568.02","volume":"3561404.88","vol_ccy":"356140.488","vol_ccy_quote":"912201650.65513","confirm":1},{"ts":1791381600000,"open":"2568.02","high":"2569.3","low":"2556","close":"2562.75","volume":"1030738.57","vol_ccy":"103073.857","vol_ccy_quote":"264079772.46866","confirm":1},{"ts":1791385200000,"open":"2562.75","high":"2570","low":"2557.77","close":"2569.66","volume":"882102.28","vol_ccy":"88210.228","vol_ccy_quote":"226120061.10305","confirm":1},{"ts":1791388800000,"open":"2569.66","high":"2578.45","low":"2563.08","close":"2567.32","volume":"1017543.34","vol_ccy":"101754.334","vol_ccy_quote":"261618655.62531","confirm":1},{"ts":1791392400000,"open":"2567.33","high":"2572.31","low":"2532.55","close":"2550.47","volume":"2219377.32","vol_ccy":"221937.732","vol_ccy_quote":"565797393.69296","confirm":1},{"ts":1791396000000,"open":"2550.47","high":"2565.69","low":"2550.11","close":"2561.44","volume":"856098.18","vol_ccy":"85609.818","vol_ccy_quote":"219012691.17177","confirm":1},{"ts":1791399600000,"open":"2561.43","high":"2569.74","low":"2559.11","close":"2569.46","volume":"368370.52","vol_ccy":"36837.052","vol_ccy_quote":"94489639.56503","confirm":1},{"ts":1791403200000,"open":"2569.46","high":"2577","low":"2566.68","close":"2572.75","volume":"476808.53","vol_ccy":"47680.853","vol_ccy_quote":"122647426.309","confirm":1},{"ts":1791406800000,"open":"2572.75","high":"2573.79","low":"2563.77","close":"2566.38","volume":"207235.31","vol_ccy":"20723.531","vol_ccy_quote":"53218948.44954","confirm":1},{"ts":1791410400000,"open":"2566.39","high":"2570","low":"2563.66","close":"2568.47","volume":"190695.71","vol_ccy":"19069.571","vol_ccy_quote":"48954504.88168","confirm":1},{"ts":1791414000000,"open":"2568.47","high":"2577.65","low":"2565.84","close":"2572.82","volume":"309311.5","vol_ccy":"30931.15","vol_ccy_quote":"79582480.82549","confirm":1},{"ts":1791417600000,"open":"2572.82","high":"2576.38","low":"2568.65","close":"2574.39","volume":"288409.66","vol_ccy":"28840.966","vol_ccy_quote":"74187973.54984","confirm":1},{"ts":1791421200000,"open":"2574.39","high":"2586","low":"2573.67","close":"2576.87","volume":"815977.61","vol_ccy":"81597.761","vol_ccy_quote":"210580061.73608","confirm":1},{"ts":1791424800000,"open":"2576.88","high":"2584.24","low":"2571.14","close":"2579","volume":"470005.98","vol_ccy":"47000.598","vol_ccy_quote":"121162412.69529","confirm":1},{"ts":1791428400000,"open":"2578.99","high":"2579.43","low":"2562.28","close":"2563.4","volume":"737228.18","vol_ccy":"73722.818","vol_ccy_quote":"189370832.90586","confirm":1},{"ts":1791432000000,"open":"2563.41","high":"2574.94","low":"2542.77","close":"2561.44","volume":"1913979.28","vol_ccy":"191397.928","vol_ccy_quote":"489991622.77","confirm":1},{"ts":1791435600000,"open":"2561.43","high":"2574.86","low":"2559.25","close":"2560.11","volume":"681708.95","vol_ccy":"68170.895","vol_ccy_quote":"175064455.9987","confirm":1},{"ts":1791439200000,"open":"2560.1","high":"2570.84","low":"2553.65","close":"2565.25","volume":"914676.52","vol_ccy":"91467.652","vol_ccy_quote":"234355047.26375","confirm":1},{"ts":1791442800000,"open":"2565.24","high":"2576.46","low":"2559.17","close":"2566.64","volume":"724370.93","vol_ccy":"72437.093","vol_ccy_quote":"186166020.63516","confirm":1},{"ts":1791446400000,"open":"2566.65","high":"2569.33","low":"2557","close":"2559","volume":"677681.37","vol_ccy":"67768.137","vol_ccy_quote":"173603158.32914","confirm":1},{"ts":1791450000000,"open":"2559","high":"2569","low":"2554.49","close":"2566.76","volume":"498796.41","vol_ccy":"49879.641","vol_ccy_quote":"127860840.27707","confirm":1},{"ts":1791453600000,"open":"2566.76","high":"2568.23","low":"2547.35","close":"2550.46","volume":"1145282.29","vol_ccy":"114528.229","vol_ccy_quote":"292575350.45231","confirm":1},{"ts":1791457200000,"open":"2550.46","high":"2551","low":"2525.61","close":"2536.42","volume":"2818624.7","vol_ccy":"281862.47","vol_ccy_quote":"715014235.92858","confirm":1},{"ts":1791460800000,"open":"2536.43","high":"2538.27","low":"2513.77","close":"2529.09","volume":"2097787.67","vol_ccy":"209778.767","vol_ccy_quote":"530240758.05051","confirm":1},{"ts":1791464400000,"open":"2529.09","high":"2541","low":"2502.1","close":"2521.22","volume":"3240378.9","vol_ccy":"324037.89","vol_ccy_quote":"816585660.31493","confirm":1},{"ts":1791468000000,"open":"2521.21","high":"2535.81","low":"2516.26","close":"2530.26","volume":"1799784.64","vol_ccy":"179978.464","vol_ccy_quote":"455149626.83175","confirm":1},{"ts":1791471600000,"open":"2530.26","high":"2530.44","low":"2428","close":"2434.34","volume":"11779735.18","vol_ccy":"1177973.518","vol_ccy_quote":"2904797600.12648","confirm":1},{"ts":1791475200000,"open":"2434.34","high":"2440.78","low":"2408.01","close":"2415.42","volume":"5326263.18","vol_ccy":"532626.318","vol_ccy_quote":"1292464738.02267","confirm":1},{"ts":1791478800000,"open":"2415.43","high":"2426.38","low":"2405.03","close":"2417.08","volume":"2334104.03","vol_ccy":"233410.403","vol_ccy_quote":"563748235.20367","confirm":1},{"ts":1791482400000,"open":"2417.08","high":"2447.67","low":"2411.32","close":"2445.51","volume":"1910924.45","vol_ccy":"191092.445","vol_ccy_quote":"465348024.74583","confirm":1},{"ts":1791486000000,"open":"2445.51","high":"2464.6","low":"2441.76","close":"2463.2","volume":"1108685.49","vol_ccy":"110868.549","vol_ccy_quote":"272101138.24014","confirm":1},{"ts":1791489600000,"open":"2463.21","high":"2476.66","low":"2462.97","close":"2473.5","volume":"797029.65","vol_ccy":"79702.965","vol_ccy_quote":"196792567.42798","confirm":1},{"ts":1791493200000,"open":"2473.5","high":"2483.06","low":"2467.02","close":"2478.47","volume":"783728.18","vol_ccy":"78372.818","vol_ccy_quote":"193963635.50091","confirm":1},{"ts":1791496800000,"open":"2478.47","high":"2481.19","low":"2470.27","close":"2475","volume":"406725.52","vol_ccy":"40672.552","vol_ccy_quote":"100678183.52601","confirm":1},{"ts":1791500400000,"open":"2475","high":"2482.96","low":"2470.69","close":"2473.68","volume":"600777.04","vol_ccy":"60077.704","vol_ccy_quote":"148750298.63423","confirm":1},{"ts":1791504000000,"open":"2473.68","high":"2482.33","low":"2472.73","close":"2476.7","volume":"620496.73","vol_ccy":"62049.673","vol_ccy_quote":"153707320.41196","confirm":1},{"ts":1791507600000,"open":"2476.7","high":"2485.69","low":"2468.55","close":"2480.88","volume":"683125.76","vol_ccy":"68312.576","vol_ccy_quote":"169235695.4181","confirm":1},{"ts":1791511200000,"open":"2480.88","high":"2498.97","low":"2476.45","close":"2488.17","volume":"1138219.95","vol_ccy":"113821.995","vol_ccy_quote":"283148467.684","confirm":1},{"ts":1791514800000,"open":"2488.16","high":"2492.5","low":"2483.24","close":"2491.93","volume":"649980.12","vol_ccy":"64998.012","vol_ccy_quote":"161712631.6266","confirm":1},{"ts":1791518400000,"open":"2491.93","high":"2494.53","low":"2482.2","close":"2485.87","volume":"646356.41","vol_ccy":"64635.641","vol_ccy_quote":"160922126.04676","confirm":1},{"ts":1791522000000,"open":"2485.87","high":"2498.41","low":"2484.62","close":"2489.43","volume":"905132.61","vol_ccy":"90513.261","vol_ccy_quote":"225583635.15073","confirm":1},{"ts":1791525600000,"open":"2489.43","high":"2501.54","low":"2489.43","close":"2497.99","volume":"730415.24","vol_ccy":"73041.524","vol_ccy_quote":"182399936.901","confirm":1},{"ts":1791529200000,"open":"2498","high":"2504.57","low":"2495","close":"2502.8","volume":"583756.17","vol_ccy":"58375.617","vol_ccy_quote":"145958048.69932","confirm":1},{"ts":1791532800000,"open":"2502.79","high":"2506.56","low":"2495.77","close":"2503.85","volume":"584705.34","vol_ccy":"58470.534","vol_ccy_quote":"146234621.40048","confirm":1},{"ts":1791536400000,"open":"2503.86","high":"2507.98","low":"2500.23","close":"2500.99","volume":"375497.44","vol_ccy":"37549.744","vol_ccy_quote":"94007984.09925","confirm":1},{"ts":1791540000000,"open":"2500.99","high":"2502.36","low":"2486.13","close":"2491.61","volume":"1013307.96","vol_ccy":"101330.796","vol_ccy_quote":"252676766.88133","confirm":1},{"ts":1791543600000,"open":"2491.61","high":"2520.77","low":"2488","close":"2505.06","volume":"1897252.07","vol_ccy":"189725.207","vol_ccy_quote":"475263928.371","confirm":1},{"ts":1791547200000,"open":"2505.05","high":"2509.72","low":"2491.4","close":"2496.88","volume":"879207.02","vol_ccy":"87920.702","vol_ccy_quote":"219817927.4873","confirm":1},{"ts":1791550800000,"open":"2496.87","high":"2502.31","low":"2475.2","close":"2482.74","volume":"1768936.39","vol_ccy":"176893.639","vol_ccy_quote":"439741784.13071","confirm":1},{"ts":1791554400000,"open":"2482.73","high":"2502.13","low":"2476.69","close":"2489.8","volume":"1406331.49","vol_ccy":"140633.149","vol_ccy_quote":"350215879.35028","confirm":1},{"ts":1791558000000,"open":"2489.8","high":"2493.24","low":"2483.44","close":"2487.57","volume":"531985.15","vol_ccy":"53198.515","vol_ccy_quote":"132360305.41225","confirm":1},{"ts":1791561600000,"open":"2487.57","high":"2498.11","low":"2485.55","close":"2490.1","volume":"503949.71","vol_ccy":"50394.971","vol_ccy_quote":"125580090.84933","confirm":1},{"ts":1791565200000,"open":"2490.1","high":"2491.98","low":"2480.71","close":"2487.25","volume":"460352.54","vol_ccy":"46035.254","vol_ccy_quote":"114420375.14509","confirm":1},{"ts":1791568800000,"open":"2487.25","high":"2490.56","low":"2477.28","close":"2482.52","volume":"467660.59","vol_ccy":"46766.059","vol_ccy_quote":"116135143.58549","confirm":1},{"ts":1791572400000,"open":"2482.52","high":"2486.81","low":"2473","close":"2476.45","volume":"434368.9","vol_ccy":"43436.89","vol_ccy_quote":"107634969.22503","confirm":1},{"ts":1791576000000,"open":"2476.45","high":"2482.63","low":"2474.62","close":"2481.84","volume":"227266.89","vol_ccy":"22726.689","vol_ccy_quote":"56325952.20878","confirm":1},{"ts":1791579600000,"open":"2481.84","high":"2484.54","low":"2481.72","close":"2484.12","volume":"148445.89","vol_ccy":"14844.589","vol_ccy_quote":"36858278.86541","confirm":1},{"ts":1791583200000,"open":"2484.12","high":"2489.58","low":"2478.37","close":"2487.89","volume":"241205.23","vol_ccy":"24120.523","vol_ccy_quote":"59950354.47973","confirm":1},{"ts":1791586800000,"open":"2487.89","high":"2489.54","low":"2486.18","close":"2486.36","volume":"189074.43","vol_ccy":"18907.443","vol_ccy_quote":"47031436.57066","confirm":1},{"ts":1791590400000,"open":"2486.36","high":"2490.28","low":"2484.79","close":"2488","volume":"220517.73","vol_ccy":"22051.773","vol_ccy_quote":"54859939.12405","confirm":1},{"ts":1791594000000,"open":"2488","high":"2495.14","low":"2487.57","close":"2494.61","volume":"306979.71","vol_ccy":"30697.971","vol_ccy_quote":"76480870.49914","confirm":1},{"ts":1791597600000,"open":"2494.61","high":"2495.36","low":"2490.83","close":"2492.04","volume":"205733.62","vol_ccy":"20573.362","vol_ccy_quote":"51288067.43358","confirm":1},{"ts":1791601200000,"open":"2492.03","high":"2492.78","low":"2488.02","close":"2490.34","volume":"151953.69","vol_ccy":"15195.369","vol_ccy_quote":"37842220.81886","confirm":1},{"ts":1791604800000,"open":"2490.33","high":"2494.3","low":"2490.31","close":"2493.73","volume":"212819.82","vol_ccy":"21281.982","vol_ccy_quote":"53056408.70645","confirm":1},{"ts":1791608400000,"open":"2493.72","high":"2498.16","low":"2492.4","close":"2497","volume":"284336.6","vol_ccy":"28433.66","vol_ccy_quote":"70963265.4269","confirm":1},{"ts":1791612000000,"open":"2497","high":"2498.43","low":"2491.9","close":"2492.18","volume":"225782.31","vol_ccy":"22578.231","vol_ccy_quote":"56327015.07712","confirm":1},{"ts":1791615600000,"open":"2492.17","high":"2494.46","low":"2491.02","close":"2494.17","volume":"170313.17","vol_ccy":"17031.317","vol_ccy_quote":"42449508.89379","confirm":1},{"ts":1791619200000,"open":"2494.18","high":"2496.12","low":"2492.09","close":"2495.16","volume":"170029.54","vol_ccy":"17002.954","vol_ccy_quote":"42408045.57493","confirm":1},{"ts":1791622800000,"open":"2495.16","high":"2497.69","low":"2494.56","close":"2495.73","volume":"183952.69","vol_ccy":"18395.269","vol_ccy_quote":"45913278.00056","confirm":1},{"ts":1791626400000,"open":"2495.73","high":"2496.1","low":"2491.76","close":"2495","volume":"169503.34","vol_ccy":"16950.334","vol_ccy_quote":"42276031.04826","confirm":1},{"ts":1791630000000,"open":"2495.01","high":"2497.69","low":"2493.63","close":"2496","volume":"144764.94","vol_ccy":"14476.494","vol_ccy_quote":"36129374.29956","confirm":1},{"ts":1791633600000,"open":"2496.01","high":"2497.26","low":"2494.36","close":"2495.37","volume":"137328.37","vol_ccy":"13732.837","vol_ccy_quote":"34273853.84768","confirm":1},{"ts":1791637200000,"open":"2495.37","high":"2498.11","low":"2494.51","close":"2497.84","volume":"193831.55","vol_ccy":"19383.155","vol_ccy_quote":"48397053.05755","confirm":1},{"ts":1791640800000,"open":"2497.84","high":"2516.76","low":"2495.19","close":"2507.54","volume":"1103711.18","vol_ccy":"110371.118","vol_ccy_quote":"276743165.35046","confirm":1},{"ts":1791644400000,"open":"2507.55","high":"2510.74","low":"2505.61","close":"2510.74","volume":"453699.92","vol_ccy":"45369.992","vol_ccy_quote":"113809702.66241","confirm":1},{"ts":1791648000000,"open":"2510.74","high":"2511.4","low":"2503.5","close":"2504.19","volume":"273902.32","vol_ccy":"27390.232","vol_ccy_quote":"68665818.3646","confirm":1},{"ts":1791651600000,"open":"2504.18","high":"2509.14","low":"2502.97","close":"2506.87","volume":"200458.14","vol_ccy":"20045.814","vol_ccy_quote":"50237017.76546","confirm":1},{"ts":1791655200000,"open":"2506.87","high":"2512.53","low":"2506.27","close":"2510.8","volume":"195645.29","vol_ccy":"19564.529","vol_ccy_quote":"49101816.56553","confirm":1},{"ts":1791658800000,"open":"2510.8","high":"2518.31","low":"2510.48","close":"2512.07","volume":"370091.41","vol_ccy":"37009.141","vol_ccy_quote":"93053355.59088","confirm":1},{"ts":1791662400000,"open":"2512.07","high":"2513.24","low":"2505.39","close":"2507","volume":"173980.47","vol_ccy":"17398.047","vol_ccy_quote":"43641138.21784","confirm":1},{"ts":1791666000000,"open":"2507.01","high":"2510.12","low":"2505.66","close":"2508.34","volume":"148151.2","vol_ccy":"14815.12","vol_ccy_quote":"37152699.87051","confirm":1},{"ts":1791669600000,"open":"2508.34","high":"2509.69","low":"2502.51","close":"2508.54","volume":"176195.84","vol_ccy":"17619.584","vol_ccy_quote":"44162597.25363","confirm":1},{"ts":1791673200000,"open":"2508.53","high":"2509.15","low":"2504.51","close":"2504.76","volume":"197281.42","vol_ccy":"19728.142","vol_ccy_quote":"49444416.80701","confirm":1},{"ts":1791676800000,"open":"2504.76","high":"2507.3","low":"2502.51","close":"2503.05","volume":"235777.52","vol_ccy":"23577.752","vol_ccy_quote":"59050315.32135","confirm":1},{"ts":1791680400000,"open":"2503.03","high":"2509.7","low":"2500.7","close":"2509.17","volume":"188617.49","vol_ccy":"18861.749","vol_ccy_quote":"47273448.60378","confirm":1},{"ts":1791684000000,"open":"2509.17","high":"2512.07","low":"2508.05","close":"2509.8","volume":"130674.66","vol_ccy":"13067.466","vol_ccy_quote":"32801621.31169","confirm":1},{"ts":1791687600000,"open":"2509.8","high":"2509.81","low":"2497.2","close":"2497.68","volume":"622593.28","vol_ccy":"62259.328","vol_ccy_quote":"155793887.76967","confirm":1},{"ts":1791691200000,"open":"2497.69","high":"2506.67","low":"2497.2","close":"2505.74","volume":"319647.4","vol_ccy":"31964.74","vol_ccy_quote":"79980491.31171","confirm":1},{"ts":1791694800000,"open":"2505.73","high":"2508.61","low":"2502.84","close":"2503.03","volume":"240468.39","vol_ccy":"24046.839","vol_ccy_quote":"60253275.20383","confirm":1},{"ts":1791698400000,"open":"2503.03","high":"2507.58","low":"2501.99","close":"2504.81","volume":"184849.49","vol_ccy":"18484.949","vol_ccy_quote":"46280554.91942","confirm":1},{"ts":1791702000000,"open":"2504.8","high":"2506.39","low":"2498.14","close":"2499.59","volume":"291422.27","vol_ccy":"29142.227","vol_ccy_quote":"72875062.13362","confirm":1},{"ts":1791705600000,"open":"2499.58","high":"2501.03","low":"2496.2","close":"2500","volume":"187186.77","vol_ccy":"18718.677","vol_ccy_quote":"46782072.34899","confirm":1},{"ts":1791709200000,"open":"2500","high":"2505.61","low":"2498.35","close":"2501.65","volume":"276528.69","vol_ccy":"27652.869","vol_ccy_quote":"69172777.39241","confirm":1},{"ts":1791712800000,"open":"2501.65","high":"2502.82","low":"2496.8","close":"2499.57","volume":"170913.79","vol_ccy":"17091.379","vol_ccy_quote":"42721999.17705","confirm":1},{"ts":1791716400000,"open":"2499.56","high":"2506.92","low":"2499.56","close":"2504.99","volume":"236356.23","vol_ccy":"23635.623","vol_ccy_quote":"59162144.09332","confirm":1},{"ts":1791720000000,"open":"2504.99","high":"2509.06","low":"2503.05","close":"2503.67","volume":"323631.64","vol_ccy":"32363.164","vol_ccy_quote":"81101388.08824","confirm":1},{"ts":1791723600000,"open":"2503.66","high":"2505.55","low":"2499.61","close":"2501.5","volume":"235927.41","vol_ccy":"23592.741","vol_ccy_quote":"59042107.58533","confirm":1},{"ts":1791727200000,"open":"2501.49","high":"2506.99","low":"2499.75","close":"2506.54","volume":"298919.32","vol_ccy":"29891.932","vol_ccy_quote":"74853840.45822","confirm":1},{"ts":1791730800000,"open":"2506.54","high":"2539.52","low":"2505","close":"2534.39","volume":"2448204.43","vol_ccy":"244820.443","vol_ccy_quote":"618139928.27742","confirm":1},{"ts":1791734400000,"open":"2534.38","high":"2554","low":"2528.41","close":"2549.03","volume":"1965356.25","vol_ccy":"196535.625","vol_ccy_quote":"499680898.16326","confirm":1},{"ts":1791738000000,"open":"2549.03","high":"2552.42","low":"2536.48","close":"2536.59","volume":"866018.38","vol_ccy":"86601.838","vol_ccy_quote":"220304017.1636","confirm":1},{"ts":1791741600000,"open":"2536.59","high":"2541.12","low":"2526.82","close":"2533.71","volume":"559828.92","vol_ccy":"55982.892","vol_ccy_quote":"141854991.24448","confirm":1},{"ts":1791745200000,"open":"2533.71","high":"2537.69","low":"2532.02","close":"2535.31","volume":"222535.59","vol_ccy":"22253.559","vol_ccy_quote":"56408897.26635","confirm":1},{"ts":1791748800000,"open":"2535.31","high":"2538.4","low":"2531.95","close":"2536.75","volume":"197694.99","vol_ccy":"19769.499","vol_ccy_quote":"50132290.57346","confirm":1},{"ts":1791752400000,"open":"2536.75","high":"2537.17","low":"2513.39","close":"2528.46","volume":"772194.62","vol_ccy":"77219.462","vol_ccy_quote":"194780259.06801","confirm":1},{"ts":1791756000000,"open":"2528.45","high":"2534.29","low":"2525.8","close":"2532.51","volume":"260101.19","vol_ccy":"26010.119","vol_ccy_quote":"65854415.58469","confirm":1},{"ts":1791759600000,"open":"2532.51","high":"2537.35","low":"2532.51","close":"2535.64","volume":"245268.88","vol_ccy":"24526.888","vol_ccy_quote":"62180848.02496","confirm":1},{"ts":1791763200000,"open":"2535.63","high":"2548.65","low":"2534.36","close":"2545.18","volume":"631674.08","vol_ccy":"63167.408","vol_ccy_quote":"160564438.51804","confirm":1},{"ts":1791766800000,"open":"2545.18","high":"2550","low":"2532.38","close":"2541.15","volume":"692378.9","vol_ccy":"69237.89","vol_ccy_quote":"175943034.66436","confirm":1},{"ts":1791770400000,"open":"2541.14","high":"2563.99","low":"2539.29","close":"2546.38","volume":"1300257.1","vol_ccy":"130025.71","vol_ccy_quote":"331849343.63593","confirm":1},{"ts":1791774000000,"open":"2546.39","high":"2546.44","low":"2540.2","close":"2545.5","volume":"433518.89","vol_ccy":"43351.889","vol_ccy_quote":"110285138.83996","confirm":1},{"ts":1791777600000,"open":"2545.5","high":"2568.81","low":"2541.11","close":"2565.69","volume":"1198414.37","vol_ccy":"119841.437","vol_ccy_quote":"306541402.05004","confirm":1},{"ts":1791781200000,"open":"2565.68","high":"2571.86","low":"2550.55","close":"2563.46","volume":"1187179.67","vol_ccy":"118717.967","vol_ccy_quote":"304161061.20864","confirm":1},{"ts":1791784800000,"open":"2563.46","high":"2576.77","low":"2552.74","close":"2569.93","volume":"1107297.27","vol_ccy":"110729.727","vol_ccy_quote":"284022903.95845","confirm":1},{"ts":1791788400000,"open":"2569.94","high":"2578.44","low":"2561.52","close":"2563.29","volume":"945149.09","vol_ccy":"94514.909","vol_ccy_quote":"242820757.10969","confirm":1},{"ts":1791792000000,"open":"2563.28","high":"2563.61","low":"2550.7","close":"2551.39","volume":"877608.58","vol_ccy":"87760.858","vol_ccy_quote":"224306187.22423","confirm":1},{"ts":1791795600000,"open":"2551.39","high":"2559.24","low":"2547.3","close":"2559.23","volume":"642332.85","vol_ccy":"64233.285","vol_ccy_quote":"163948107.42094","confirm":1},{"ts":1791799200000,"open":"2559.23","high":"2559.59","low":"2552.29","close":"2554.64","volume":"429957.18","vol_ccy":"42995.718","vol_ccy_quote":"109886443.30962","confirm":1},{"ts":1791802800000,"open":"2554.64","high":"2555.58","low":"2538.78","close":"2545.14","volume":"1025393.11","vol_ccy":"102539.311","vol_ccy_quote":"260990209.51058","confirm":1},{"ts":1791806400000,"open":"2545.15","high":"2545.29","low":"2516.66","close":"2530.54","volume":"1805928.69","vol_ccy":"180592.869","vol_ccy_quote":"457094453.82261","confirm":1},{"ts":1791810000000,"open":"2530.55","high":"2544.25","low":"2519.14","close":"2540.68","volume":"1399040.82","vol_ccy":"139904.082","vol_ccy_quote":"354034126.92435","confirm":1},{"ts":1791813600000,"open":"2540.67","high":"2543.62","low":"2512","close":"2522.65","volume":"1611976.6","vol_ccy":"161197.66","vol_ccy_quote":"406974282.50293","confirm":1},{"ts":1791817200000,"open":"2522.65","high":"2533","low":"2522.21","close":"2528.91","volume":"517876.14","vol_ccy":"51787.614","vol_ccy_quote":"130944997.03769","confirm":1},{"ts":1791820800000,"open":"2528.91","high":"2533.86","low":"2508.87","close":"2512.86","volume":"838304.81","vol_ccy":"83830.481","vol_ccy_quote":"211448504.47657","confirm":1},{"ts":1791824400000,"open":"2512.86","high":"2517.88","low":"2502.25","close":"2511","volume":"1038136.12","vol_ccy":"103813.612","vol_ccy_quote":"260550606.84182","confirm":1},{"ts":1791828000000,"open":"2511","high":"2514","low":"2507.4","close":"2513.05","volume":"298691.18","vol_ccy":"29869.118","vol_ccy_quote":"75016338.74191","confirm":1},{"ts":1791831600000,"open":"2513.05","high":"2521.89","low":"2506.71","close":"2520.34","volume":"504711.16","vol_ccy":"50471.116","vol_ccy_quote":"127010884.7697","confirm":1},{"ts":1791835200000,"open":"2520.33","high":"2526.28","low":"2517.79","close":"2518","volume":"381674.15","vol_ccy":"38167.415","vol_ccy_quote":"96275850.29312","confirm":1},{"ts":1791838800000,"open":"2518.02","high":"2518.02","low":"2481.66","close":"2489.65","volume":"1422612.38","vol_ccy":"142261.238","vol_ccy_quote":"355239032.16868","confirm":1},{"ts":1791842400000,"open":"2489.66","high":"2497.25","low":"2463.26","close":"2465.06","volume":"1237478.64","vol_ccy":"123747.864","vol_ccy_quote":"307105668.46662","confirm":1},{"ts":1791846000000,"open":"2465.06","high":"2470.1","low":"2441.7","close":"2446","volume":"2323053.58","vol_ccy":"232305.358","vol_ccy_quote":"570372406.43843","confirm":1},{"ts":1791849600000,"open":"2446","high":"2449.94","low":"2407.5","close":"2420.79","volume":"3593721.18","vol_ccy":"359372.118","vol_ccy_quote":"871295648.39257","confirm":1},{"ts":1791853200000,"open":"2420.8","high":"2465.54","low":"2420.75","close":"2463.07","volume":"2564140.88","vol_ccy":"256414.088","vol_ccy_quote":"627518021.02385","confirm":1},{"ts":1791856800000,"open":"2463.08","high":"2496.96","low":"2461.63","close":"2490.01","volume":"1922964.24","vol_ccy":"192296.424","vol_ccy_quote":"476810438.50852","confirm":1},{"ts":1791860400000,"open":"2490","high":"2513.71","low":"2485.34","close":"2507.77","volume":"1946444.48","vol_ccy":"194644.448","vol_ccy_quote":"486810018.18507","confirm":1},{"ts":1791864000000,"open":"2507.76","high":"2519.99","low":"2505.69","close":"2516.71","volume":"864550.67","vol_ccy":"86455.067","vol_ccy_quote":"217282117.6893","confirm":1},{"ts":1791867600000,"open":"2516.71","high":"2537.8","low":"2511.95","close":"2530.37","volume":"1796043.35","vol_ccy":"179604.335","vol_ccy_quote":"453601055.45921","confirm":1},{"ts":1791871200000,"open":"2530.36","high":"2535.99","low":"2525.44","close":"2533.11","volume":"660387.96","vol_ccy":"66038.796","vol_ccy_quote":"167130408.1576","confirm":1},{"ts":1791874800000,"open":"2533.11","high":"2537.46","low":"2523.85","close":"2527.95","volume":"1040100.14","vol_ccy":"104010.014","vol_ccy_quote":"263179882.24221","confirm":1},{"ts":1791878400000,"open":"2527.94","high":"2536.56","low":"2516.88","close":"2516.88","volume":"1006532.17","vol_ccy":"100653.217","vol_ccy_quote":"254260242.45853","confirm":1},{"ts":1791882000000,"open":"2516.88","high":"2516.89","low":"2503.14","close":"2513.5","volume":"1510762.32","vol_ccy":"151076.232","vol_ccy_quote":"379240293.41662","confirm":1},{"ts":1791885600000,"open":"2513.5","high":"2514.64","low":"2489.92","close":"2497.79","volume":"1153227.45","vol_ccy":"115322.745","vol_ccy_quote":"288303981.5532","confirm":1},{"ts":1791889200000,"open":"2497.79","high":"2524.51","low":"2487.35","close":"2499.49","volume":"1971820.19","vol_ccy":"197182.019","vol_ccy_quote":"493968484.04283","confirm":1},{"ts":1791892800000,"open":"2499.49","high":"2506.07","low":"2492.12","close":"2504.39","volume":"1031284.64","vol_ccy":"103128.464","vol_ccy_quote":"257766956.88843","confirm":1},{"ts":1791896400000,"open":"2504.39","high":"2521.09","low":"2496.71","close":"2502.02","volume":"1443783.92","vol_ccy":"144378.392","vol_ccy_quote":"362200131.32334","confirm":1},{"ts":1791900000000,"open":"2502.01","high":"2527.73","low":"2500.26","close":"2516.4","volume":"1473505.9","vol_ccy":"147350.59","vol_ccy_quote":"371174996.25766","confirm":1},{"ts":1791903600000,"open":"2516.4","high":"2522.05","low":"2503.12","close":"2515.38","volume":"963240.53","vol_ccy":"96324.053","vol_ccy_quote":"242013631.12952","confirm":1},{"ts":1791907200000,"open":"2515.39","high":"2522.2","low":"2511.6","close":"2511.76","volume":"588408.18","vol_ccy":"58840.818","vol_ccy_quote":"148111128.75317","confirm":1},{"ts":1791910800000,"open":"2511.77","high":"2511.77","low":"2494.07","close":"2500.08","volume":"714079.66","vol_ccy":"71407.966","vol_ccy_quote":"178758412.53157","confirm":1},{"ts":1791914400000,"open":"2500.09","high":"2512.22","low":"2499.19","close":"2508.67","volume":"659365.28","vol_ccy":"65936.528","vol_ccy_quote":"165219912.11917","confirm":1},{"ts":1791918000000,"open":"2508.67","high":"2513.8","low":"2502","close":"2507.44","volume":"369610.08","vol_ccy":"36961.008","vol_ccy_quote":"92724348.55192","confirm":1},{"ts":1791921600000,"open":"2507.45","high":"2511.71","low":"2505","close":"2509.78","volume":"230979.63","vol_ccy":"23097.963","vol_ccy_quote":"57942949.58741","confirm":1},{"ts":1791925200000,"open":"2509.78","high":"2512.6","low":"2505.58","close":"2510.9","volume":"194409.77","vol_ccy":"19440.977","vol_ccy_quote":"48786415.13463","confirm":1},{"ts":1791928800000,"open":"2510.89","high":"2514.72","low":"2506.52","close":"2510.06","volume":"215260.03","vol_ccy":"21526.003","vol_ccy_quote":"54049583.47173","confirm":1},{"ts":1791932400000,"open":"2510.06","high":"2510.06","low":"2496.11","close":"2497.04","volume":"508813.23","vol_ccy":"50881.323","vol_ccy_quote":"127202982.87423","confirm":1},{"ts":1791936000000,"open":"2497.03","high":"2519.59","low":"2497.03","close":"2507","volume":"767780.39","vol_ccy":"76778.039","vol_ccy_quote":"192728621.7092","confirm":1},{"ts":1791939600000,"open":"2507","high":"2510.73","low":"2497.65","close":"2505.35","volume":"586349.78","vol_ccy":"58634.978","vol_ccy_quote":"146804412.01973","confirm":1},{"ts":1791943200000,"open":"2505.35","high":"2515.71","low":"2499.71","close":"2513.05","volume":"422159.56","vol_ccy":"42215.956","vol_ccy_quote":"105858857.89879","confirm":1},{"ts":1791946800000,"open":"2513.04","high":"2521.58","low":"2509.74","close":"2512.54","volume":"613069.62","vol_ccy":"61306.962","vol_ccy_quote":"154242174.73667","confirm":1},{"ts":1791950400000,"open":"2512.54","high":"2516.9","low":"2506.35","close":"2513.76","volume":"402375.17","vol_ccy":"40237.517","vol_ccy_quote":"101091706.51706","confirm":1},{"ts":1791954000000,"open":"2513.75","high":"2513.85","low":"2499","close":"2502.7","volume":"710110.8","vol_ccy":"71011.08","vol_ccy_quote":"177849479.53666","confirm":1},{"ts":1791957600000,"open":"2502.69","high":"2509.11","low":"2498.72","close":"2504.01","volume":"346298.1","vol_ccy":"34629.81","vol_ccy_quote":"86712240.49162","confirm":1},{"ts":1791961200000,"open":"2504","high":"2511.37","low":"2501.6","close":"2510.13","volume":"370159.97","vol_ccy":"37015.997","vol_ccy_quote":"92781642.61909","confirm":1},{"ts":1791964800000,"open":"2510.12","high":"2529.88","low":"2502.59","close":"2504.61","volume":"1581334.38","vol_ccy":"158133.438","vol_ccy_quote":"397760398.11138","confirm":1},{"ts":1791968400000,"open":"2504.6","high":"2507.92","low":"2492.82","close":"2495.72","volume":"989240.43","vol_ccy":"98924.043","vol_ccy_quote":"247248098.80744","confirm":1},{"ts":1791972000000,"open":"2495.73","high":"2506.4","low":"2475.23","close":"2506.4","volume":"1778215.44","vol_ccy":"177821.544","vol_ccy_quote":"443006208.00091","confirm":1},{"ts":1791975600000,"open":"2506.4","high":"2506.66","low":"2499.16","close":"2503.51","volume":"379871.89","vol_ccy":"37987.189","vol_ccy_quote":"95063692.93328","confirm":1},{"ts":1791979200000,"open":"2503.5","high":"2520","low":"2472.44","close":"2475.26","volume":"4309287.55","vol_ccy":"430928.755","vol_ccy_quote":"1073846029.37921","confirm":1},{"ts":1791982800000,"open":"2475.26","high":"2486.44","low":"2450.17","close":"2451.23","volume":"3550044.41","vol_ccy":"355004.441","vol_ccy_quote":"876715155.32792","confirm":1},{"ts":1791986400000,"open":"2451.23","high":"2456.4","low":"2416","close":"2433.61","volume":"4149476.72","vol_ccy":"414947.672","vol_ccy_quote":"1009322548.9051","confirm":1},{"ts":1791990000000,"open":"2433.6","high":"2446.45","low":"2420.16","close":"2429.01","volume":"1957923.35","vol_ccy":"195792.335","vol_ccy_quote":"476633487.56789","confirm":1},{"ts":1791993600000,"open":"2429.01","high":"2447.99","low":"2426.02","close":"2447.94","volume":"1110523.12","vol_ccy":"111052.312","vol_ccy_quote":"270602149.77993","confirm":1},{"ts":1791997200000,"open":"2447.94","high":"2452.73","low":"2427.06","close":"2431.04","volume":"1206231.5","vol_ccy":"120623.15","vol_ccy_quote":"294382265.6564","confirm":1},{"ts":1792000800000,"open":"2431.04","high":"2433.58","low":"2422.24","close":"2430.73","volume":"902382.14","vol_ccy":"90238.214","vol_ccy_quote":"219043378.01417","confirm":1},{"ts":1792004400000,"open":"2430.73","high":"2436.61","low":"2420.42","close":"2429.94","volume":"736373.08","vol_ccy":"73637.308","vol_ccy_quote":"178885814.03666","confirm":1},{"ts":1792008000000,"open":"2429.94","high":"2434.3","low":"2404","close":"2415.96","volume":"2091288.9","vol_ccy":"209128.89","vol_ccy_quote":"505658183.55035","confirm":1},{"ts":1792011600000,"open":"2415.95","high":"2429.59","low":"2402","close":"2419.61","volume":"1366245.38","vol_ccy":"136624.538","vol_ccy_quote":"329860541.27889","confirm":1},{"ts":1792015200000,"open":"2419.6","high":"2420.88","low":"2407.34","close":"2418.13","volume":"732113.68","vol_ccy":"73211.368","vol_ccy_quote":"176731318.76826","confirm":1},{"ts":1792018800000,"open":"2418.14","high":"2422.86","low":"2414","close":"2420.65","volume":"391827.42","vol_ccy":"39182.742","vol_ccy_quote":"94770872.38905","confirm":1},{"ts":1792022400000,"open":"2420.66","high":"2428.66","low":"2411.25","close":"2418.12","volume":"646298.76","vol_ccy":"64629.876","vol_ccy_quote":"156512369.93009","confirm":1},{"ts":1792026000000,"open":"2418.12","high":"2428.23","low":"2408.87","close":"2412.99","volume":"874451.57","vol_ccy":"87445.157","vol_ccy_quote":"211397394.4679","confirm":1},{"ts":1792029600000,"open":"2412.99","high":"2417.5","low":"2315.26","close":"2379.24","volume":"8445329.63","vol_ccy":"844532.963","vol_ccy_quote":"1997804423.4144","confirm":1},{"ts":1792033200000,"open":"2379.24","high":"2379.85","low":"2348.4","close":"2358.49","volume":"2040408.16","vol_ccy":"204040.816","vol_ccy_quote":"482082924.53115","confirm":1},{"ts":1792036800000,"open":"2358.48","high":"2387.79","low":"2356.6","close":"2382.22","volume":"1446984.72","vol_ccy":"144698.472","vol_ccy_quote":"343599751.35011","confirm":1},{"ts":1792040400000,"open":"2382.23","high":"2384.29","low":"2345.54","close":"2348.66","volume":"1772134.67","vol_ccy":"177213.467","vol_ccy_quote":"418350673.85764","confirm":1},{"ts":1792044000000,"open":"2348.65","high":"2365.87","low":"2342.27","close":"2357.03","volume":"1404932.47","vol_ccy":"140493.247","vol_ccy_quote":"330955384.17201","confirm":1},{"ts":1792047600000,"open":"2357.03","high":"2380","low":"2353.63","close":"2378.9","volume":"1290383.81","vol_ccy":"129038.381","vol_ccy_quote":"305660978.09073","confirm":1},{"ts":1792051200000,"open":"2378.9","high":"2380.45","low":"2364.72","close":"2373","volume":"762965.96","vol_ccy":"76296.596","vol_ccy_quote":"180971046.57778","confirm":1},{"ts":1792054800000,"open":"2373","high":"2378.2","low":"2367.74","close":"2374.18","volume":"456522.24","vol_ccy":"45652.224","vol_ccy_quote":"108322833.28134","confirm":1},{"ts":1792058400000,"open":"2374.18","high":"2374.96","low":"2358.25","close":"2366.68","volume":"814720.83","vol_ccy":"81472.083","vol_ccy_quote":"192671110.79938","confirm":1},{"ts":1792062000000,"open":"2366.68","high":"2369.84","low":"2358.95","close":"2362.39","volume":"444773.91","vol_ccy":"44477.391","vol_ccy_quote":"105167970.21169","confirm":1},{"ts":1792065600000,"open":"2362.39","high":"2371.56","low":"2334.84","close":"2348.91","volume":"2599293.64","vol_ccy":"259929.364","vol_ccy_quote":"611942786.05682","confirm":1},{"ts":1792069200000,"open":"2348.91","high":"2355.96","low":"2322.6","close":"2339.79","volume":"3384554.69","vol_ccy":"338455.469","vol_ccy_quote":"792197350.28265","confirm":1},{"ts":1792072800000,"open":"2339.8","high":"2399.48","low":"2335.89","close":"2395.49","volume":"3882961.75","vol_ccy":"388296.175","vol_ccy_quote":"922486205.19408","confirm":1},{"ts":1792076400000,"open":"2395.49","high":"2448.23","low":"2393","close":"2439.68","volume":"4670006.3","vol_ccy":"467000.63","vol_ccy_quote":"1132432982.32165","confirm":1},{"ts":1792080000000,"open":"2439.68","high":"2445.59","low":"2422.11","close":"2433.49","volume":"1464660.08","vol_ccy":"146466.008","vol_ccy_quote":"356411577.94942","confirm":1},{"ts":1792083600000,"open":"2433.49","high":"2457.99","low":"2430.4","close":"2445.54","volume":"1432777.86","vol_ccy":"143277.786","vol_ccy_quote":"350664478.92196","confirm":1},{"ts":1792087200000,"open":"2445.55","high":"2451","low":"2435.1","close":"2450.44","volume":"594699.89","vol_ccy":"59469.989","vol_ccy_quote":"145253591.57718","confirm":1},{"ts":1792090800000,"open":"2450.44","high":"2462.09","low":"2448.77","close":"2451.87","volume":"1002046.11","vol_ccy":"100204.611","vol_ccy_quote":"246063454.92205","confirm":1},{"ts":1792094400000,"open":"2451.87","high":"2464.48","low":"2447.46","close":"2453.55","volume":"911965.02","vol_ccy":"91196.502","vol_ccy_quote":"224066289.30658","confirm":1},{"ts":1792098000000,"open":"2453.55","high":"2461.72","low":"2448.79","close":"2460.68","volume":"357226.14","vol_ccy":"35722.614","vol_ccy_quote":"87748832.1956","confirm":1},{"ts":1792101600000,"open":"2460.69","high":"2466.98","low":"2454.8","close":"2454.85","volume":"439180.26","vol_ccy":"43918.026","vol_ccy_quote":"108070808.33132","confirm":1},{"ts":1792105200000,"open":"2454.84","high":"2454.85","low":"2437.57","close":"2440.69","volume":"852142.31","vol_ccy":"85214.231","vol_ccy_quote":"208221636.25208","confirm":1},{"ts":1792108800000,"open":"2440.69","high":"2446.33","low":"2436.52","close":"2440.3","volume":"555817.28","vol_ccy":"55581.728","vol_ccy_quote":"135721487.38326","confirm":1},{"ts":1792112400000,"open":"2440.29","high":"2446.22","low":"2427","close":"2432","volume":"767202.5","vol_ccy":"76720.25","vol_ccy_quote":"186826154.50392","confirm":1},{"ts":1792116000000,"open":"2432.01","high":"2445.37","low":"2431.56","close":"2438.26","volume":"558074.06","vol_ccy":"55807.406","vol_ccy_quote":"136063468.657","confirm":1},{"ts":1792119600000,"open":"2438.27","high":"2443.82","low":"2422.7","close":"2438.87","volume":"875908.27","vol_ccy":"87590.827","vol_ccy_quote":"213151521.62903","confirm":1},{"ts":1792123200000,"open":"2438.87","high":"2443.6","low":"2434.16","close":"2443.6","volume":"384232.1","vol_ccy":"38423.21","vol_ccy_quote":"93738257.21478","confirm":1},{"ts":1792126800000,"open":"2443.59","high":"2457.52","low":"2441.52","close":"2446.01","volume":"936211.03","vol_ccy":"93621.103","vol_ccy_quote":"229313053.41271","confirm":1},{"ts":1792130400000,"open":"2446.01","high":"2455.44","low":"2439.24","close":"2448.19","volume":"545995.84","vol_ccy":"54599.584","vol_ccy_quote":"133607064.68784","confirm":1},{"ts":1792134000000,"open":"2448.18","high":"2458.45","low":"2447.34","close":"2454.28","volume":"534855.17","vol_ccy":"53485.517","vol_ccy_quote":"131226321.23501","confirm":1},{"ts":1792137600000,"open":"2454.28","high":"2462.7","low":"2451","close":"2456.66","volume":"645849.32","vol_ccy":"64584.932","vol_ccy_quote":"158709362.05169","confirm":1},{"ts":1792141200000,"open":"2456.65","high":"2457.18","low":"2448.01","close":"2449.51","volume":"467523.04","vol_ccy":"46752.304","vol_ccy_quote":"114632483.49476","confirm":1},{"ts":1792144800000,"open":"2449.52","high":"2470.31","low":"2443.68","close":"2463.53","volume":"1285640","vol_ccy":"128564","vol_ccy_quote":"315944184.55988","confirm":1},{"ts":1792148400000,"open":"2463.54","high":"2492.97","low":"2462.52","close":"2476.39","volume":"2510296.08","vol_ccy":"251029.608","vol_ccy_quote":"622809892.349","confirm":1},{"ts":1792152000000,"open":"2476.38","high":"2477.58","low":"2461.01","close":"2461.51","volume":"1326576.58","vol_ccy":"132657.658","vol_ccy_quote":"327490588.70767","confirm":1},{"ts":1792155600000,"open":"2461.5","high":"2465.29","low":"2447.67","close":"2457.36","volume":"1533645.01","vol_ccy":"153364.501","vol_ccy_quote":"376874881.59182","confirm":1},{"ts":1792159200000,"open":"2457.37","high":"2479.61","low":"2453.54","close":"2458.49","volume":"1703805.44","vol_ccy":"170380.544","vol_ccy_quote":"420632725.19239","confirm":1},{"ts":1792162800000,"open":"2458.49","high":"2458.92","low":"2428.84","close":"2430.07","volume":"2490383.89","vol_ccy":"249038.389","vol_ccy_quote":"607986892.66829","confirm":1},{"ts":1792166400000,"open":"2430.07","high":"2444.7","low":"2424.79","close":"2431.06","volume":"1484652","vol_ccy":"148465.2","vol_ccy_quote":"361298507.55114","confirm":1},{"ts":1792170000000,"open":"2431.07","high":"2432.88","low":"2391.72","close":"2411.10","volume":"4372395.00","vol_ccy":"437239.500","vol_ccy_quote":"1054878878.37359000","confirm":1},{"ts":1792173600000,"open":"2411.09","high":"2419.24","low":"2396.19","close":"2405.51","volume":"1551642.53","vol_ccy":"155164.253","vol_ccy_quote":"373665496.59308000","confirm":1},{"ts":1792177200000,"open":"2405.51","high":"2420.70","low":"2397.45","close":"2412.31","volume":"859628.28","vol_ccy":"85962.828","vol_ccy_quote":"207147472.04512000","confirm":1},{"ts":1792180800000,"open":"2412.30","high":"2417.08","low":"2406.67","close":"2414.78","volume":"406992.54","vol_ccy":"40699.254","vol_ccy_quote":"98183932.82016000","confirm":1},{"ts":1792184400000,"open":"2414.79","high":"2419.88","low":"2408.51","close":"2415.08","volume":"314977.19","vol_ccy":"31497.719","vol_ccy_quote":"76104231.37101000","confirm":1},{"ts":1792188000000,"open":"2415.09","high":"2427.12","low":"2415.08","close":"2423.42","volume":"360217.90","vol_ccy":"36021.790","vol_ccy_quote":"87277630.87552000","confirm":0}]}