{"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":"1m","max_candles":10000,"count":10000,"oldest_ts":1791591540000,"latest_ts":1792191480000,"updated_at":1792191486493,"status":"live","data":[{"ts":1791591540000,"open":"2487.77","high":"2489.5","low":"2487.66","close":"2489.5","volume":"5220.81","vol_ccy":"522.081","vol_ccy_quote":"1299267.46283","confirm":1},{"ts":1791591600000,"open":"2489.5","high":"2490.28","low":"2488.77","close":"2488.78","volume":"11069.98","vol_ccy":"1106.998","vol_ccy_quote":"2756234.05289","confirm":1},{"ts":1791591660000,"open":"2488.77","high":"2489.88","low":"2488.77","close":"2489.81","volume":"9927.25","vol_ccy":"992.725","vol_ccy_quote":"2471419.37789","confirm":1},{"ts":1791591720000,"open":"2489.8","high":"2489.88","low":"2489.22","close":"2489.22","volume":"1910.49","vol_ccy":"191.049","vol_ccy_quote":"475644.71029","confirm":1},{"ts":1791591780000,"open":"2489.22","high":"2489.23","low":"2489","close":"2489.01","volume":"1415.03","vol_ccy":"141.503","vol_ccy_quote":"352206.62117","confirm":1},{"ts":1791591840000,"open":"2489","high":"2489.01","low":"2489","close":"2489","volume":"1737.7","vol_ccy":"173.77","vol_ccy_quote":"432513.98065","confirm":1},{"ts":1791591900000,"open":"2489.01","high":"2489.01","low":"2488.1","close":"2488.11","volume":"1512.33","vol_ccy":"151.233","vol_ccy_quote":"376324.93987","confirm":1},{"ts":1791591960000,"open":"2488.1","high":"2488.8","low":"2488","close":"2488.7","volume":"3332.29","vol_ccy":"333.229","vol_ccy_quote":"829209.73469","confirm":1},{"ts":1791592020000,"open":"2488.69","high":"2489.01","low":"2488.69","close":"2489","volume":"2276.31","vol_ccy":"227.631","vol_ccy_quote":"566555.32212","confirm":1},{"ts":1791592080000,"open":"2489","high":"2489.57","low":"2489","close":"2489.06","volume":"3818.98","vol_ccy":"381.898","vol_ccy_quote":"950600.63681","confirm":1},{"ts":1791592140000,"open":"2489.07","high":"2489.07","low":"2488.83","close":"2488.84","volume":"709.64","vol_ccy":"70.964","vol_ccy_quote":"176622.83821","confirm":1},{"ts":1791592200000,"open":"2488.83","high":"2489.46","low":"2488.83","close":"2488.83","volume":"5764.15","vol_ccy":"576.415","vol_ccy_quote":"1434836.83584","confirm":1},{"ts":1791592260000,"open":"2488.84","high":"2489.34","low":"2488.32","close":"2489","volume":"5740.93","vol_ccy":"574.093","vol_ccy_quote":"1428728.72938","confirm":1},{"ts":1791592320000,"open":"2488.99","high":"2489","low":"2488","close":"2488","volume":"1735.81","vol_ccy":"173.581","vol_ccy_quote":"431926.31023","confirm":1},{"ts":1791592380000,"open":"2488","high":"2488.01","low":"2487.83","close":"2487.83","volume":"865.4","vol_ccy":"86.54","vol_ccy_quote":"215306.11831","confirm":1},{"ts":1791592440000,"open":"2487.83","high":"2487.84","low":"2487.72","close":"2487.72","volume":"947.09","vol_ccy":"94.709","vol_ccy_quote":"235618.51761","confirm":1},{"ts":1791592500000,"open":"2487.72","high":"2487.84","low":"2487.38","close":"2487.83","volume":"4495.92","vol_ccy":"449.592","vol_ccy_quote":"1118418.36725","confirm":1},{"ts":1791592560000,"open":"2487.84","high":"2488.44","low":"2487.83","close":"2488.43","volume":"684.37","vol_ccy":"68.437","vol_ccy_quote":"170274.54011","confirm":1},{"ts":1791592620000,"open":"2488.43","high":"2489","low":"2488.43","close":"2488.56","volume":"4781.16","vol_ccy":"478.116","vol_ccy_quote":"1189844.50094","confirm":1},{"ts":1791592680000,"open":"2488.56","high":"2488.75","low":"2488","close":"2488","volume":"804.17","vol_ccy":"80.417","vol_ccy_quote":"200118.14805","confirm":1},{"ts":1791592740000,"open":"2488","high":"2488.01","low":"2488","close":"2488","volume":"335.01","vol_ccy":"33.501","vol_ccy_quote":"83350.58535","confirm":1},{"ts":1791592800000,"open":"2488","high":"2488.09","low":"2487.65","close":"2488.08","volume":"3069.15","vol_ccy":"306.915","vol_ccy_quote":"763565.9179","confirm":1},{"ts":1791592860000,"open":"2488.08","high":"2488.87","low":"2488.08","close":"2488.76","volume":"1731.41","vol_ccy":"173.141","vol_ccy_quote":"430874.49463","confirm":1},{"ts":1791592920000,"open":"2488.77","high":"2488.77","low":"2488.39","close":"2488.39","volume":"777.15","vol_ccy":"77.715","vol_ccy_quote":"193391.97692","confirm":1},{"ts":1791592980000,"open":"2488.39","high":"2488.49","low":"2488.39","close":"2488.49","volume":"356.05","vol_ccy":"35.605","vol_ccy_quote":"88600.09199","confirm":1},{"ts":1791593040000,"open":"2488.5","high":"2488.5","low":"2488","close":"2488","volume":"3155.51","vol_ccy":"315.551","vol_ccy_quote":"785179.24012","confirm":1},{"ts":1791593100000,"open":"2488","high":"2488.01","low":"2487.65","close":"2488.01","volume":"4161.3","vol_ccy":"416.13","vol_ccy_quote":"1035286.70093","confirm":1},{"ts":1791593160000,"open":"2488.01","high":"2488.66","low":"2488.01","close":"2488.65","volume":"1245.16","vol_ccy":"124.516","vol_ccy_quote":"309854.16374","confirm":1},{"ts":1791593220000,"open":"2488.65","high":"2488.89","low":"2488.54","close":"2488.64","volume":"3107.09","vol_ccy":"310.709","vol_ccy_quote":"773254.85291","confirm":1},{"ts":1791593280000,"open":"2488.65","high":"2488.89","low":"2488.64","close":"2488.88","volume":"334.67","vol_ccy":"33.467","vol_ccy_quote":"83291.34624","confirm":1},{"ts":1791593340000,"open":"2488.89","high":"2489.47","low":"2488.88","close":"2489.47","volume":"3812.67","vol_ccy":"381.267","vol_ccy_quote":"949083.23222","confirm":1},{"ts":1791593400000,"open":"2489.47","high":"2489.47","low":"2488.72","close":"2488.73","volume":"1700.08","vol_ccy":"170.008","vol_ccy_quote":"423173.36855","confirm":1},{"ts":1791593460000,"open":"2488.72","high":"2488.97","low":"2488.72","close":"2488.97","volume":"961.65","vol_ccy":"96.165","vol_ccy_quote":"239338.74794","confirm":1},{"ts":1791593520000,"open":"2488.96","high":"2489.52","low":"2488.96","close":"2489.52","volume":"998.7","vol_ccy":"99.87","vol_ccy_quote":"248595.98944","confirm":1},{"ts":1791593580000,"open":"2489.51","high":"2489.69","low":"2489.41","close":"2489.41","volume":"1685.76","vol_ccy":"168.576","vol_ccy_quote":"419675.69791","confirm":1},{"ts":1791593640000,"open":"2489.42","high":"2489.42","low":"2489.06","close":"2489.07","volume":"576.74","vol_ccy":"57.674","vol_ccy_quote":"143568.38272","confirm":1},{"ts":1791593700000,"open":"2489.06","high":"2489.06","low":"2488.71","close":"2488.82","volume":"4173.59","vol_ccy":"417.359","vol_ccy_quote":"1038761.53667","confirm":1},{"ts":1791593760000,"open":"2488.82","high":"2488.83","low":"2488.41","close":"2488.64","volume":"1611.21","vol_ccy":"161.121","vol_ccy_quote":"400947.68852","confirm":1},{"ts":1791593820000,"open":"2488.64","high":"2488.64","low":"2488.27","close":"2488.5","volume":"2701.96","vol_ccy":"270.196","vol_ccy_quote":"672368.23489","confirm":1},{"ts":1791593880000,"open":"2488.5","high":"2488.51","low":"2488.34","close":"2488.34","volume":"727.86","vol_ccy":"72.786","vol_ccy_quote":"181126.5515","confirm":1},{"ts":1791593940000,"open":"2488.34","high":"2488.34","low":"2488","close":"2488","volume":"1718.72","vol_ccy":"171.872","vol_ccy_quote":"427655.99001","confirm":1},{"ts":1791594000000,"open":"2488","high":"2488.01","low":"2487.82","close":"2487.82","volume":"739.42","vol_ccy":"73.942","vol_ccy_quote":"183965.26899","confirm":1},{"ts":1791594060000,"open":"2487.83","high":"2487.83","low":"2487.57","close":"2487.58","volume":"2535.04","vol_ccy":"253.504","vol_ccy_quote":"630662.3594","confirm":1},{"ts":1791594120000,"open":"2487.57","high":"2488","low":"2487.57","close":"2487.93","volume":"4625.55","vol_ccy":"462.555","vol_ccy_quote":"1150764.30596","confirm":1},{"ts":1791594180000,"open":"2487.93","high":"2489.53","low":"2487.93","close":"2489.53","volume":"3572.5","vol_ccy":"357.25","vol_ccy_quote":"889143.55582","confirm":1},{"ts":1791594240000,"open":"2489.52","high":"2489.53","low":"2488.01","close":"2488.41","volume":"4548.47","vol_ccy":"454.847","vol_ccy_quote":"1131902.14093","confirm":1},{"ts":1791594300000,"open":"2488.41","high":"2488.49","low":"2487.84","close":"2487.89","volume":"2954.12","vol_ccy":"295.412","vol_ccy_quote":"735013.00938","confirm":1},{"ts":1791594360000,"open":"2487.89","high":"2488.49","low":"2487.89","close":"2488.49","volume":"4177.93","vol_ccy":"417.793","vol_ccy_quote":"1039495.12156","confirm":1},{"ts":1791594420000,"open":"2488.49","high":"2488.65","low":"2488.4","close":"2488.4","volume":"1220.5","vol_ccy":"122.05","vol_ccy_quote":"303719.54237","confirm":1},{"ts":1791594480000,"open":"2488.4","high":"2488.41","low":"2488.22","close":"2488.23","volume":"746.3","vol_ccy":"74.63","vol_ccy_quote":"185704.21931","confirm":1},{"ts":1791594540000,"open":"2488.23","high":"2488.63","low":"2488.04","close":"2488.62","volume":"1473.31","vol_ccy":"147.331","vol_ccy_quote":"366585.89225","confirm":1},{"ts":1791594600000,"open":"2488.63","high":"2490","low":"2488.63","close":"2489.64","volume":"5988.61","vol_ccy":"598.861","vol_ccy_quote":"1490923.34362","confirm":1},{"ts":1791594660000,"open":"2489.65","high":"2490.3","low":"2489.65","close":"2490.3","volume":"2240.22","vol_ccy":"224.022","vol_ccy_quote":"557852.91794","confirm":1},{"ts":1791594720000,"open":"2490.3","high":"2491.44","low":"2490.25","close":"2491","volume":"8480.64","vol_ccy":"848.064","vol_ccy_quote":"2112272.24926","confirm":1},{"ts":1791594780000,"open":"2490.99","high":"2491","low":"2490.8","close":"2491","volume":"7391.63","vol_ccy":"739.163","vol_ccy_quote":"1841218.71462","confirm":1},{"ts":1791594840000,"open":"2491","high":"2491.48","low":"2490.97","close":"2491.33","volume":"9102.31","vol_ccy":"910.231","vol_ccy_quote":"2267475.97735","confirm":1},{"ts":1791594900000,"open":"2491.32","high":"2491.33","low":"2490.53","close":"2490.53","volume":"6856.69","vol_ccy":"685.669","vol_ccy_quote":"1707975.37798","confirm":1},{"ts":1791594960000,"open":"2490.53","high":"2490.53","low":"2489.06","close":"2489.06","volume":"8035.58","vol_ccy":"803.558","vol_ccy_quote":"2000432.92176","confirm":1},{"ts":1791595020000,"open":"2489.07","high":"2489.81","low":"2488.66","close":"2488.66","volume":"3409.75","vol_ccy":"340.975","vol_ccy_quote":"848791.69493","confirm":1},{"ts":1791595080000,"open":"2488.66","high":"2489.5","low":"2488.66","close":"2489.36","volume":"3319.26","vol_ccy":"331.926","vol_ccy_quote":"826226.41104","confirm":1},{"ts":1791595140000,"open":"2489.35","high":"2489.36","low":"2488.94","close":"2488.95","volume":"1363.89","vol_ccy":"136.389","vol_ccy_quote":"339477.17917","confirm":1},{"ts":1791595200000,"open":"2488.95","high":"2489.94","low":"2488.35","close":"2489.94","volume":"7311.01","vol_ccy":"731.101","vol_ccy_quote":"1819586.94899","confirm":1},{"ts":1791595260000,"open":"2489.93","high":"2490.07","low":"2489.46","close":"2490.06","volume":"1803.92","vol_ccy":"180.392","vol_ccy_quote":"449151.43691","confirm":1},{"ts":1791595320000,"open":"2490.06","high":"2490.07","low":"2489.95","close":"2490.06","volume":"1637.27","vol_ccy":"163.727","vol_ccy_quote":"407685.69804","confirm":1},{"ts":1791595380000,"open":"2490.06","high":"2490.46","low":"2489.93","close":"2489.94","volume":"6468.45","vol_ccy":"646.845","vol_ccy_quote":"1610770.42891","confirm":1},{"ts":1791595440000,"open":"2489.94","high":"2489.94","low":"2488.77","close":"2488.97","volume":"3321.32","vol_ccy":"332.132","vol_ccy_quote":"826713.7896","confirm":1},{"ts":1791595500000,"open":"2488.97","high":"2489.82","low":"2488.88","close":"2489.81","volume":"5931.98","vol_ccy":"593.198","vol_ccy_quote":"1476428.49148","confirm":1},{"ts":1791595560000,"open":"2489.82","high":"2490.82","low":"2489.81","close":"2490.26","volume":"3604.04","vol_ccy":"360.404","vol_ccy_quote":"897610.34063","confirm":1},{"ts":1791595620000,"open":"2490.26","high":"2492.75","low":"2490.15","close":"2492.02","volume":"13095.27","vol_ccy":"1309.527","vol_ccy_quote":"3263298.35775","confirm":1},{"ts":1791595680000,"open":"2492.02","high":"2492.34","low":"2490.66","close":"2491.15","volume":"31048.27","vol_ccy":"3104.827","vol_ccy_quote":"7736105.4602","confirm":1},{"ts":1791595740000,"open":"2491.16","high":"2491.16","low":"2489.51","close":"2489.88","volume":"6801.08","vol_ccy":"680.108","vol_ccy_quote":"1693358.55188","confirm":1},{"ts":1791595800000,"open":"2489.88","high":"2489.89","low":"2489.52","close":"2489.58","volume":"1388.77","vol_ccy":"138.877","vol_ccy_quote":"345755.8955","confirm":1},{"ts":1791595860000,"open":"2489.59","high":"2489.59","low":"2489.43","close":"2489.43","volume":"948.02","vol_ccy":"94.802","vol_ccy_quote":"236005.64321","confirm":1},{"ts":1791595920000,"open":"2489.44","high":"2490.73","low":"2489.43","close":"2490.36","volume":"2696.73","vol_ccy":"269.673","vol_ccy_quote":"671568.31679","confirm":1},{"ts":1791595980000,"open":"2490.36","high":"2490.53","low":"2489.67","close":"2490.14","volume":"1788.56","vol_ccy":"178.856","vol_ccy_quote":"445334.33216","confirm":1},{"ts":1791596040000,"open":"2490.14","high":"2490.25","low":"2489.84","close":"2490.24","volume":"10206.29","vol_ccy":"1020.629","vol_ccy_quote":"2541448.89551","confirm":1},{"ts":1791596100000,"open":"2490.24","high":"2490.25","low":"2490.05","close":"2490.05","volume":"2045.99","vol_ccy":"204.599","vol_ccy_quote":"509495.00826","confirm":1},{"ts":1791596160000,"open":"2490.05","high":"2490.06","low":"2489.52","close":"2489.52","volume":"1929.63","vol_ccy":"192.963","vol_ccy_quote":"480430.08465","confirm":1},{"ts":1791596220000,"open":"2489.52","high":"2490.3","low":"2489.52","close":"2490.29","volume":"2542.11","vol_ccy":"254.211","vol_ccy_quote":"632891.40026","confirm":1},{"ts":1791596280000,"open":"2490.29","high":"2490.78","low":"2490.29","close":"2490.78","volume":"5716.01","vol_ccy":"571.601","vol_ccy_quote":"1423673.19782","confirm":1},{"ts":1791596340000,"open":"2490.78","high":"2491.35","low":"2490.77","close":"2491.21","volume":"4119.5","vol_ccy":"411.95","vol_ccy_quote":"1026250.35947","confirm":1},{"ts":1791596400000,"open":"2491.2","high":"2491.21","low":"2491.09","close":"2491.19","volume":"1081.38","vol_ccy":"108.138","vol_ccy_quote":"269383.62852","confirm":1},{"ts":1791596460000,"open":"2491.19","high":"2492.38","low":"2491.19","close":"2491.81","volume":"4144.06","vol_ccy":"414.406","vol_ccy_quote":"1032647.51009","confirm":1},{"ts":1791596520000,"open":"2491.81","high":"2491.82","low":"2490.43","close":"2490.91","volume":"6085.51","vol_ccy":"608.551","vol_ccy_quote":"1515756.89778","confirm":1},{"ts":1791596580000,"open":"2490.91","high":"2491.13","low":"2490.81","close":"2491.13","volume":"1352.2","vol_ccy":"135.22","vol_ccy_quote":"336821.91972","confirm":1},{"ts":1791596640000,"open":"2491.12","high":"2491.27","low":"2491.09","close":"2491.13","volume":"2609.35","vol_ccy":"260.935","vol_ccy_quote":"650045.83893","confirm":1},{"ts":1791596700000,"open":"2491.13","high":"2492.96","low":"2491.13","close":"2492.77","volume":"7985.26","vol_ccy":"798.526","vol_ccy_quote":"1990069.06689","confirm":1},{"ts":1791596760000,"open":"2492.77","high":"2493.94","low":"2492.76","close":"2493.93","volume":"12999.56","vol_ccy":"1299.956","vol_ccy_quote":"3241391.69802","confirm":1},{"ts":1791596820000,"open":"2493.93","high":"2493.98","low":"2492.77","close":"2492.93","volume":"8975.23","vol_ccy":"897.523","vol_ccy_quote":"2237835.48891","confirm":1},{"ts":1791596880000,"open":"2492.93","high":"2494.4","low":"2492.18","close":"2494.16","volume":"5818.9","vol_ccy":"581.89","vol_ccy_quote":"1450953.64651","confirm":1},{"ts":1791596940000,"open":"2494.16","high":"2494.17","low":"2493.9","close":"2493.93","volume":"4205.86","vol_ccy":"420.586","vol_ccy_quote":"1049001.42369","confirm":1},{"ts":1791597000000,"open":"2493.92","high":"2493.92","low":"2493.76","close":"2493.83","volume":"1889.9","vol_ccy":"188.99","vol_ccy_quote":"471310.88081","confirm":1},{"ts":1791597060000,"open":"2493.82","high":"2494.79","low":"2493.82","close":"2494.79","volume":"8338.22","vol_ccy":"833.822","vol_ccy_quote":"2079887.23919","confirm":1},{"ts":1791597120000,"open":"2494.78","high":"2494.94","low":"2494.16","close":"2494.7","volume":"6784.32","vol_ccy":"678.432","vol_ccy_quote":"1692329.13878","confirm":1},{"ts":1791597180000,"open":"2494.69","high":"2494.7","low":"2493.42","close":"2493.42","volume":"9702.21","vol_ccy":"970.221","vol_ccy_quote":"2419631.10943","confirm":1},{"ts":1791597240000,"open":"2493.42","high":"2494.33","low":"2493.42","close":"2494.33","volume":"4049.13","vol_ccy":"404.913","vol_ccy_quote":"1009810.68998","confirm":1},{"ts":1791597300000,"open":"2494.33","high":"2494.88","low":"2494.32","close":"2494.87","volume":"3144.23","vol_ccy":"314.423","vol_ccy_quote":"784393.09498","confirm":1},{"ts":1791597360000,"open":"2494.87","high":"2494.88","low":"2494.87","close":"2494.88","volume":"1579.23","vol_ccy":"157.923","vol_ccy_quote":"393998.46858","confirm":1},{"ts":1791597420000,"open":"2494.88","high":"2494.96","low":"2494.34","close":"2494.34","volume":"4166.6","vol_ccy":"416.66","vol_ccy_quote":"1039455.48734","confirm":1},{"ts":1791597480000,"open":"2494.34","high":"2495.14","low":"2494.34","close":"2495.05","volume":"9656.45","vol_ccy":"965.645","vol_ccy_quote":"2409243.77435","confirm":1},{"ts":1791597540000,"open":"2495.05","high":"2495.05","low":"2494.6","close":"2494.61","volume":"5226.17","vol_ccy":"522.617","vol_ccy_quote":"1303738.65498","confirm":1},{"ts":1791597600000,"open":"2494.61","high":"2494.99","low":"2494.32","close":"2494.33","volume":"8580.17","vol_ccy":"858.017","vol_ccy_quote":"2140482.06573","confirm":1},{"ts":1791597660000,"open":"2494.32","high":"2494.32","low":"2493.01","close":"2493.01","volume":"2880.14","vol_ccy":"288.014","vol_ccy_quote":"718191.64861","confirm":1},{"ts":1791597720000,"open":"2493","high":"2494.14","low":"2492.69","close":"2494.13","volume":"7946.88","vol_ccy":"794.688","vol_ccy_quote":"1981325.99412","confirm":1},{"ts":1791597780000,"open":"2494.14","high":"2494.5","low":"2494.14","close":"2494.4","volume":"7801.88","vol_ccy":"780.188","vol_ccy_quote":"1946116.78267","confirm":1},{"ts":1791597840000,"open":"2494.41","high":"2494.41","low":"2492.84","close":"2492.96","volume":"3675.06","vol_ccy":"367.506","vol_ccy_quote":"916265.91665","confirm":1},{"ts":1791597900000,"open":"2492.97","high":"2493.17","low":"2492.32","close":"2492.53","volume":"2518.47","vol_ccy":"251.847","vol_ccy_quote":"627756.78895","confirm":1},{"ts":1791597960000,"open":"2492.54","high":"2493.2","low":"2492.54","close":"2492.58","volume":"3512.73","vol_ccy":"351.273","vol_ccy_quote":"875698.43272","confirm":1},{"ts":1791598020000,"open":"2492.58","high":"2493.47","low":"2492.58","close":"2493.46","volume":"1206.85","vol_ccy":"120.685","vol_ccy_quote":"300877.7904","confirm":1},{"ts":1791598080000,"open":"2493.47","high":"2493.92","low":"2493.46","close":"2493.77","volume":"2455.66","vol_ccy":"245.566","vol_ccy_quote":"612336.87133","confirm":1},{"ts":1791598140000,"open":"2493.76","high":"2493.89","low":"2493.54","close":"2493.88","volume":"2412.95","vol_ccy":"241.295","vol_ccy_quote":"601692.97473","confirm":1},{"ts":1791598200000,"open":"2493.88","high":"2495.3","low":"2493.88","close":"2495.16","volume":"5842.39","vol_ccy":"584.239","vol_ccy_quote":"1457657.9489","confirm":1},{"ts":1791598260000,"open":"2495.17","high":"2495.36","low":"2495","close":"2495.01","volume":"3595.98","vol_ccy":"359.598","vol_ccy_quote":"897271.95926","confirm":1},{"ts":1791598320000,"open":"2495","high":"2495.01","low":"2493.95","close":"2493.96","volume":"4206.71","vol_ccy":"420.671","vol_ccy_quote":"1049287.46574","confirm":1},{"ts":1791598380000,"open":"2493.95","high":"2493.96","low":"2493.87","close":"2493.87","volume":"665.62","vol_ccy":"66.562","vol_ccy_quote":"165999.18517","confirm":1},{"ts":1791598440000,"open":"2493.87","high":"2493.88","low":"2493.29","close":"2493.46","volume":"3824.14","vol_ccy":"382.414","vol_ccy_quote":"953557.38701","confirm":1},{"ts":1791598500000,"open":"2493.46","high":"2493.46","low":"2492.8","close":"2492.92","volume":"9143.58","vol_ccy":"914.358","vol_ccy_quote":"2279607.66889","confirm":1},{"ts":1791598560000,"open":"2492.92","high":"2492.93","low":"2492.92","close":"2492.92","volume":"1828.4","vol_ccy":"182.84","vol_ccy_quote":"455806.6756","confirm":1},{"ts":1791598620000,"open":"2492.92","high":"2493.8","low":"2492.92","close":"2493.8","volume":"2135.87","vol_ccy":"213.587","vol_ccy_quote":"532489.77042","confirm":1},{"ts":1791598680000,"open":"2493.8","high":"2493.8","low":"2493.14","close":"2493.14","volume":"2589.43","vol_ccy":"258.943","vol_ccy_quote":"645670.79964","confirm":1},{"ts":1791598740000,"open":"2493.15","high":"2493.15","low":"2493.07","close":"2493.13","volume":"2870.47","vol_ccy":"287.047","vol_ccy_quote":"715633.71267","confirm":1},{"ts":1791598800000,"open":"2493.13","high":"2493.45","low":"2493.07","close":"2493.07","volume":"1071.2","vol_ccy":"107.12","vol_ccy_quote":"267064.89655","confirm":1},{"ts":1791598860000,"open":"2493.07","high":"2493.08","low":"2492.32","close":"2492.32","volume":"1773.89","vol_ccy":"177.389","vol_ccy_quote":"442169.55066","confirm":1},{"ts":1791598920000,"open":"2492.33","high":"2493.49","low":"2492.32","close":"2493","volume":"2316.25","vol_ccy":"231.625","vol_ccy_quote":"577441.44301","confirm":1},{"ts":1791598980000,"open":"2493","high":"2493.01","low":"2492.27","close":"2492.57","volume":"3611","vol_ccy":"361.1","vol_ccy_quote":"900041.24213","confirm":1},{"ts":1791599040000,"open":"2492.57","high":"2492.58","low":"2492.31","close":"2492.31","volume":"1332.19","vol_ccy":"133.219","vol_ccy_quote":"332030.44359","confirm":1},{"ts":1791599100000,"open":"2492.31","high":"2492.94","low":"2492.31","close":"2492.94","volume":"1460.06","vol_ccy":"146.006","vol_ccy_quote":"363927.02429","confirm":1},{"ts":1791599160000,"open":"2492.93","high":"2492.94","low":"2492.5","close":"2492.5","volume":"1719.01","vol_ccy":"171.901","vol_ccy_quote":"428520.49417","confirm":1},{"ts":1791599220000,"open":"2492.5","high":"2492.51","low":"2492.23","close":"2492.23","volume":"1861.92","vol_ccy":"186.192","vol_ccy_quote":"464065.76561","confirm":1},{"ts":1791599280000,"open":"2492.22","high":"2492.23","low":"2492.22","close":"2492.22","volume":"1893.98","vol_ccy":"189.398","vol_ccy_quote":"472022.85625","confirm":1},{"ts":1791599340000,"open":"2492.22","high":"2492.23","low":"2492.22","close":"2492.22","volume":"730.06","vol_ccy":"73.006","vol_ccy_quote":"181947.34333","confirm":1},{"ts":1791599400000,"open":"2492.22","high":"2492.23","low":"2492","close":"2492","volume":"925.68","vol_ccy":"92.568","vol_ccy_quote":"230693.4906","confirm":1},{"ts":1791599460000,"open":"2492.01","high":"2492.01","low":"2492","close":"2492.01","volume":"778.93","vol_ccy":"77.893","vol_ccy_quote":"194109.50186","confirm":1},{"ts":1791599520000,"open":"2492","high":"2492.01","low":"2491.63","close":"2491.63","volume":"1184.9","vol_ccy":"118.49","vol_ccy_quote":"295269.5986","confirm":1},{"ts":1791599580000,"open":"2491.64","high":"2492.2","low":"2491.63","close":"2492.08","volume":"4665.36","vol_ccy":"466.536","vol_ccy_quote":"1162500.58291","confirm":1},{"ts":1791599640000,"open":"2492.08","high":"2492.09","low":"2491.5","close":"2491.5","volume":"812.39","vol_ccy":"81.239","vol_ccy_quote":"202434.62483","confirm":1},{"ts":1791599700000,"open":"2491.51","high":"2492.43","low":"2491.5","close":"2492.43","volume":"2734.86","vol_ccy":"273.486","vol_ccy_quote":"681503.4178","confirm":1},{"ts":1791599760000,"open":"2492.43","high":"2493.22","low":"2492.28","close":"2493.21","volume":"12560.51","vol_ccy":"1256.051","vol_ccy_quote":"3130837.00249","confirm":1},{"ts":1791599820000,"open":"2493.21","high":"2493.29","low":"2493.02","close":"2493.02","volume":"3621.56","vol_ccy":"362.156","vol_ccy_quote":"902933.29376","confirm":1},{"ts":1791599880000,"open":"2493.02","high":"2493.7","low":"2493.02","close":"2493.7","volume":"4065.58","vol_ccy":"406.558","vol_ccy_quote":"1013633.39544","confirm":1},{"ts":1791599940000,"open":"2493.7","high":"2494","low":"2493.2","close":"2493.2","volume":"8408.24","vol_ccy":"840.824","vol_ccy_quote":"2096733.26935","confirm":1},{"ts":1791600000000,"open":"2493.2","high":"2493.7","low":"2493.2","close":"2493.22","volume":"1610.95","vol_ccy":"161.095","vol_ccy_quote":"401687.4293","confirm":1},{"ts":1791600060000,"open":"2493.22","high":"2493.23","low":"2492.68","close":"2492.68","volume":"2464.43","vol_ccy":"246.443","vol_ccy_quote":"614378.3522","confirm":1},{"ts":1791600120000,"open":"2492.69","high":"2492.83","low":"2492.04","close":"2492.19","volume":"7835.08","vol_ccy":"783.508","vol_ccy_quote":"1952795.19983","confirm":1},{"ts":1791600180000,"open":"2492.19","high":"2492.78","low":"2492.11","close":"2492.78","volume":"1251.07","vol_ccy":"125.107","vol_ccy_quote":"311800.66733","confirm":1},{"ts":1791600240000,"open":"2492.78","high":"2493.87","low":"2492.77","close":"2493.06","volume":"9427.4","vol_ccy":"942.74","vol_ccy_quote":"2350780.94467","confirm":1},{"ts":1791600300000,"open":"2493.05","high":"2493.05","low":"2492.51","close":"2492.78","volume":"2730.84","vol_ccy":"273.084","vol_ccy_quote":"680724.04054","confirm":1},{"ts":1791600360000,"open":"2492.78","high":"2492.78","low":"2492.16","close":"2492.16","volume":"3314.08","vol_ccy":"331.408","vol_ccy_quote":"826057.8408","confirm":1},{"ts":1791600420000,"open":"2492.16","high":"2492.88","low":"2492.16","close":"2492.61","volume":"1172.64","vol_ccy":"117.264","vol_ccy_quote":"292262.29598","confirm":1},{"ts":1791600480000,"open":"2492.61","high":"2492.68","low":"2492.36","close":"2492.68","volume":"505.22","vol_ccy":"50.522","vol_ccy_quote":"125926.09064","confirm":1},{"ts":1791600540000,"open":"2492.68","high":"2492.81","low":"2492.37","close":"2492.47","volume":"1533.22","vol_ccy":"153.322","vol_ccy_quote":"382149.7485","confirm":1},{"ts":1791600600000,"open":"2492.46","high":"2492.89","low":"2492.46","close":"2492.88","volume":"1307.88","vol_ccy":"130.788","vol_ccy_quote":"326004.14788","confirm":1},{"ts":1791600660000,"open":"2492.88","high":"2493.56","low":"2492.53","close":"2492.55","volume":"1103.98","vol_ccy":"110.398","vol_ccy_quote":"275225.24332","confirm":1},{"ts":1791600720000,"open":"2492.56","high":"2492.56","low":"2492","close":"2492","volume":"894.17","vol_ccy":"89.417","vol_ccy_quote":"222840.71721","confirm":1},{"ts":1791600780000,"open":"2492","high":"2492.01","low":"2491.7","close":"2491.7","volume":"3835.06","vol_ccy":"383.506","vol_ccy_quote":"955659.51535","confirm":1},{"ts":1791600840000,"open":"2491.7","high":"2491.71","low":"2491.3","close":"2491.69","volume":"3951.66","vol_ccy":"395.166","vol_ccy_quote":"984523.57433","confirm":1},{"ts":1791600900000,"open":"2491.68","high":"2491.9","low":"2491","close":"2491","volume":"3888.2","vol_ccy":"388.82","vol_ccy_quote":"968640.1614","confirm":1},{"ts":1791600960000,"open":"2491","high":"2491.01","low":"2490.9","close":"2490.9","volume":"2871.01","vol_ccy":"287.101","vol_ccy_quote":"715168.89915","confirm":1},{"ts":1791601020000,"open":"2490.9","high":"2491.75","low":"2490.83","close":"2491.74","volume":"9761.54","vol_ccy":"976.154","vol_ccy_quote":"2431735.53947","confirm":1},{"ts":1791601080000,"open":"2491.74","high":"2492.08","low":"2491.43","close":"2491.64","volume":"5817.55","vol_ccy":"581.755","vol_ccy_quote":"1449589.99645","confirm":1},{"ts":1791601140000,"open":"2491.64","high":"2492.04","low":"2491.64","close":"2492.04","volume":"3236.69","vol_ccy":"323.669","vol_ccy_quote":"806509.95279","confirm":1},{"ts":1791601200000,"open":"2492.03","high":"2492.04","low":"2490.87","close":"2490.87","volume":"1012.68","vol_ccy":"101.268","vol_ccy_quote":"252287.59144","confirm":1},{"ts":1791601260000,"open":"2490.87","high":"2491.64","low":"2490.87","close":"2491.48","volume":"2381.08","vol_ccy":"238.108","vol_ccy_quote":"593164.67402","confirm":1},{"ts":1791601320000,"open":"2491.48","high":"2492.78","low":"2491.47","close":"2492.37","volume":"1805.43","vol_ccy":"180.543","vol_ccy_quote":"449959.3377","confirm":1},{"ts":1791601380000,"open":"2492.36","high":"2492.78","low":"2491.82","close":"2491.82","volume":"953.13","vol_ccy":"95.313","vol_ccy_quote":"237571.34753","confirm":1},{"ts":1791601440000,"open":"2491.83","high":"2491.83","low":"2491.08","close":"2491.13","volume":"2752.74","vol_ccy":"275.274","vol_ccy_quote":"685764.65927","confirm":1},{"ts":1791601500000,"open":"2491.13","high":"2491.37","low":"2490.85","close":"2491.37","volume":"4247.46","vol_ccy":"424.746","vol_ccy_quote":"1058081.96912","confirm":1},{"ts":1791601560000,"open":"2491.37","high":"2492","low":"2491.23","close":"2491.99","volume":"4002.09","vol_ccy":"400.209","vol_ccy_quote":"997114.90743","confirm":1},{"ts":1791601620000,"open":"2492","high":"2492.22","low":"2491.54","close":"2491.54","volume":"2823.48","vol_ccy":"282.348","vol_ccy_quote":"703545.76659","confirm":1},{"ts":1791601680000,"open":"2491.54","high":"2491.65","low":"2491.09","close":"2491.64","volume":"3984.16","vol_ccy":"398.416","vol_ccy_quote":"992526.00155","confirm":1},{"ts":1791601740000,"open":"2491.64","high":"2491.67","low":"2491.3","close":"2491.67","volume":"1078.57","vol_ccy":"107.857","vol_ccy_quote":"268725.9243","confirm":1},{"ts":1791601800000,"open":"2491.67","high":"2492","low":"2491.67","close":"2491.99","volume":"1010.22","vol_ccy":"101.022","vol_ccy_quote":"251722.18655","confirm":1},{"ts":1791601860000,"open":"2492","high":"2492","low":"2491.98","close":"2491.98","volume":"4361.7","vol_ccy":"436.17","vol_ccy_quote":"1086931.25916","confirm":1},{"ts":1791601920000,"open":"2491.98","high":"2491.99","low":"2491.8","close":"2491.97","volume":"11296.72","vol_ccy":"1129.672","vol_ccy_quote":"2815024.43545","confirm":1},{"ts":1791601980000,"open":"2491.97","high":"2491.97","low":"2491.8","close":"2491.8","volume":"949.77","vol_ccy":"94.977","vol_ccy_quote":"236665.09742","confirm":1},{"ts":1791602040000,"open":"2491.8","high":"2491.81","low":"2491.8","close":"2491.8","volume":"3063.51","vol_ccy":"306.351","vol_ccy_quote":"763366.13388","confirm":1},{"ts":1791602100000,"open":"2491.8","high":"2491.81","low":"2491.21","close":"2491.77","volume":"724.71","vol_ccy":"72.471","vol_ccy_quote":"180564.99222","confirm":1},{"ts":1791602160000,"open":"2491.77","high":"2491.78","low":"2491.77","close":"2491.77","volume":"1329.49","vol_ccy":"132.949","vol_ccy_quote":"331279.11812","confirm":1},{"ts":1791602220000,"open":"2491.78","high":"2492","low":"2491.16","close":"2491.16","volume":"1437.87","vol_ccy":"143.787","vol_ccy_quote":"358255.5993","confirm":1},{"ts":1791602280000,"open":"2491.16","high":"2491.47","low":"2491.16","close":"2491.47","volume":"524.89","vol_ccy":"52.489","vol_ccy_quote":"130759.66788","confirm":1},{"ts":1791602340000,"open":"2491.47","high":"2492","low":"2491.46","close":"2491.47","volume":"1232.32","vol_ccy":"123.232","vol_ccy_quote":"307074.27202","confirm":1},{"ts":1791602400000,"open":"2491.47","high":"2491.48","low":"2491","close":"2491","volume":"2399.55","vol_ccy":"239.955","vol_ccy_quote":"597775.49885","confirm":1},{"ts":1791602460000,"open":"2491","high":"2491.37","low":"2491","close":"2491.36","volume":"1214.71","vol_ccy":"121.471","vol_ccy_quote":"302607.83336","confirm":1},{"ts":1791602520000,"open":"2491.37","high":"2491.37","low":"2490.84","close":"2490.85","volume":"1959.86","vol_ccy":"195.986","vol_ccy_quote":"488253.95421","confirm":1},{"ts":1791602580000,"open":"2490.84","high":"2490.85","low":"2490.01","close":"2490.47","volume":"6947.51","vol_ccy":"694.751","vol_ccy_quote":"1730106.56757","confirm":1},{"ts":1791602640000,"open":"2490.47","high":"2491.15","low":"2490.22","close":"2491.15","volume":"3943.69","vol_ccy":"394.369","vol_ccy_quote":"982195.42625","confirm":1},{"ts":1791602700000,"open":"2491.14","high":"2491.15","low":"2490.74","close":"2490.92","volume":"2876.84","vol_ccy":"287.684","vol_ccy_quote":"716591.56249","confirm":1},{"ts":1791602760000,"open":"2490.92","high":"2490.93","low":"2490.5","close":"2490.51","volume":"703.43","vol_ccy":"70.343","vol_ccy_quote":"175199.0226","confirm":1},{"ts":1791602820000,"open":"2490.51","high":"2490.52","low":"2490.51","close":"2490.51","volume":"494.92","vol_ccy":"49.492","vol_ccy_quote":"123260.38576","confirm":1},{"ts":1791602880000,"open":"2490.52","high":"2490.52","low":"2490.06","close":"2490.06","volume":"1118.52","vol_ccy":"111.852","vol_ccy_quote":"278537.14977","confirm":1},{"ts":1791602940000,"open":"2490.06","high":"2490.07","low":"2490","close":"2490","volume":"2485.27","vol_ccy":"248.527","vol_ccy_quote":"618840.16038","confirm":1},{"ts":1791603000000,"open":"2490","high":"2490.01","low":"2489.84","close":"2489.84","volume":"1318.51","vol_ccy":"131.851","vol_ccy_quote":"328295.52193","confirm":1},{"ts":1791603060000,"open":"2489.84","high":"2489.85","low":"2489.71","close":"2489.71","volume":"4124.83","vol_ccy":"412.483","vol_ccy_quote":"1027007.10557","confirm":1},{"ts":1791603120000,"open":"2489.71","high":"2489.72","low":"2489.71","close":"2489.71","volume":"614.96","vol_ccy":"61.496","vol_ccy_quote":"153107.31393","confirm":1},{"ts":1791603180000,"open":"2489.71","high":"2489.72","low":"2489.71","close":"2489.71","volume":"399.67","vol_ccy":"39.967","vol_ccy_quote":"99506.43726","confirm":1},{"ts":1791603240000,"open":"2489.71","high":"2489.72","low":"2489.29","close":"2489.29","volume":"2193.51","vol_ccy":"219.351","vol_ccy_quote":"546078.87528","confirm":1},{"ts":1791603300000,"open":"2489.29","high":"2489.3","low":"2489.12","close":"2489.13","volume":"3453.94","vol_ccy":"345.394","vol_ccy_quote":"859738.07671","confirm":1},{"ts":1791603360000,"open":"2489.13","high":"2489.14","low":"2488.2","close":"2488.2","volume":"8742.77","vol_ccy":"874.277","vol_ccy_quote":"2175797.7573","confirm":1},{"ts":1791603420000,"open":"2488.2","high":"2488.21","low":"2488.02","close":"2488.18","volume":"3667.76","vol_ccy":"366.776","vol_ccy_quote":"912579.12685","confirm":1},{"ts":1791603480000,"open":"2488.18","high":"2488.96","low":"2488.18","close":"2488.96","volume":"2925.37","vol_ccy":"292.537","vol_ccy_quote":"728009.36471","confirm":1},{"ts":1791603540000,"open":"2488.95","high":"2489.26","low":"2488.95","close":"2489.09","volume":"2229.69","vol_ccy":"222.969","vol_ccy_quote":"555006.0071","confirm":1},{"ts":1791603600000,"open":"2489.09","high":"2489.19","low":"2489","close":"2489.18","volume":"994.75","vol_ccy":"99.475","vol_ccy_quote":"247606.85519","confirm":1},{"ts":1791603660000,"open":"2489.19","high":"2489.59","low":"2489.01","close":"2489.58","volume":"2608.72","vol_ccy":"260.872","vol_ccy_quote":"649402.27508","confirm":1},{"ts":1791603720000,"open":"2489.59","high":"2489.59","low":"2489.15","close":"2489.16","volume":"2668.34","vol_ccy":"266.834","vol_ccy_quote":"664267.36623","confirm":1},{"ts":1791603780000,"open":"2489.16","high":"2489.16","low":"2489.15","close":"2489.16","volume":"1823.13","vol_ccy":"182.313","vol_ccy_quote":"453806.09935","confirm":1},{"ts":1791603840000,"open":"2489.16","high":"2489.57","low":"2489.15","close":"2489.57","volume":"967.98","vol_ccy":"96.798","vol_ccy_quote":"240947.05608","confirm":1},{"ts":1791603900000,"open":"2489.57","high":"2489.68","low":"2489.56","close":"2489.68","volume":"1811.27","vol_ccy":"181.127","vol_ccy_quote":"450933.22775","confirm":1},{"ts":1791603960000,"open":"2489.68","high":"2490.74","low":"2489.67","close":"2490.74","volume":"10387.34","vol_ccy":"1038.734","vol_ccy_quote":"2586774.43166","confirm":1},{"ts":1791604020000,"open":"2490.74","high":"2491","low":"2490.4","close":"2490.4","volume":"1925.35","vol_ccy":"192.535","vol_ccy_quote":"479578.04259","confirm":1},{"ts":1791604080000,"open":"2490.39","high":"2490.79","low":"2490.39","close":"2490.4","volume":"726.28","vol_ccy":"72.628","vol_ccy_quote":"180881.25904","confirm":1},{"ts":1791604140000,"open":"2490.39","high":"2490.4","low":"2489.99","close":"2489.99","volume":"3106.02","vol_ccy":"310.602","vol_ccy_quote":"773489.34936","confirm":1},{"ts":1791604200000,"open":"2490","high":"2490","low":"2489.45","close":"2489.45","volume":"1051.83","vol_ccy":"105.183","vol_ccy_quote":"261873.06481","confirm":1},{"ts":1791604260000,"open":"2489.45","high":"2489.46","low":"2488.85","close":"2488.85","volume":"4012.54","vol_ccy":"401.254","vol_ccy_quote":"998829.87913","confirm":1},{"ts":1791604320000,"open":"2488.84","high":"2488.85","low":"2488.74","close":"2488.85","volume":"4382.9","vol_ccy":"438.29","vol_ccy_quote":"1090825.44862","confirm":1},{"ts":1791604380000,"open":"2488.84","high":"2489.04","low":"2488.84","close":"2489.03","volume":"571.28","vol_ccy":"57.128","vol_ccy_quote":"142183.85779","confirm":1},{"ts":1791604440000,"open":"2489.04","high":"2489.05","low":"2489.03","close":"2489.05","volume":"332.43","vol_ccy":"33.243","vol_ccy_quote":"82743.30207","confirm":1},{"ts":1791604500000,"open":"2489.05","high":"2489.64","low":"2489.04","close":"2489.64","volume":"2899.14","vol_ccy":"289.914","vol_ccy_quote":"721752.20646","confirm":1},{"ts":1791604560000,"open":"2489.64","high":"2490.29","low":"2489.63","close":"2490.29","volume":"2931.75","vol_ccy":"293.175","vol_ccy_quote":"729970.33262","confirm":1},{"ts":1791604620000,"open":"2490.29","high":"2490.29","low":"2490.28","close":"2490.29","volume":"1869.88","vol_ccy":"186.988","vol_ccy_quote":"465654.32153","confirm":1},{"ts":1791604680000,"open":"2490.29","high":"2490.29","low":"2490.28","close":"2490.29","volume":"347.47","vol_ccy":"34.747","vol_ccy_quote":"86530.03599","confirm":1},{"ts":1791604740000,"open":"2490.29","high":"2490.34","low":"2490.28","close":"2490.34","volume":"1747.96","vol_ccy":"174.796","vol_ccy_quote":"435294.31868","confirm":1},{"ts":1791604800000,"open":"2490.33","high":"2491.04","low":"2490.31","close":"2491.04","volume":"6408.22","vol_ccy":"640.822","vol_ccy_quote":"1596078.86043","confirm":1},{"ts":1791604860000,"open":"2491.03","high":"2492.55","low":"2491.03","close":"2492.55","volume":"4127.77","vol_ccy":"412.777","vol_ccy_quote":"1028608.0224","confirm":1},{"ts":1791604920000,"open":"2492.55","high":"2493.23","low":"2492.24","close":"2493.23","volume":"8423.46","vol_ccy":"842.346","vol_ccy_quote":"2099823.42464","confirm":1},{"ts":1791604980000,"open":"2493.23","high":"2493.73","low":"2493.22","close":"2493.33","volume":"4585.65","vol_ccy":"458.565","vol_ccy_quote":"1143418.67586","confirm":1},{"ts":1791605040000,"open":"2493.32","high":"2493.78","low":"2493.31","close":"2493.78","volume":"2258.81","vol_ccy":"225.881","vol_ccy_quote":"563225.72245","confirm":1},{"ts":1791605100000,"open":"2493.78","high":"2493.98","low":"2493.38","close":"2493.38","volume":"7003.29","vol_ccy":"700.329","vol_ccy_quote":"1746302.53743","confirm":1},{"ts":1791605160000,"open":"2493.39","high":"2493.6","low":"2493.11","close":"2493.48","volume":"3460.19","vol_ccy":"346.019","vol_ccy_quote":"862734.05593","confirm":1},{"ts":1791605220000,"open":"2493.48","high":"2493.66","low":"2493","close":"2493.26","volume":"6127.67","vol_ccy":"612.767","vol_ccy_quote":"1527739.71714","confirm":1},{"ts":1791605280000,"open":"2493.26","high":"2493.74","low":"2493.25","close":"2493.25","volume":"3421.97","vol_ccy":"342.197","vol_ccy_quote":"853241.79603","confirm":1},{"ts":1791605340000,"open":"2493.25","high":"2493.8","low":"2492.75","close":"2492.95","volume":"12416.25","vol_ccy":"1241.625","vol_ccy_quote":"3095489.13336","confirm":1},{"ts":1791605400000,"open":"2492.95","high":"2492.96","low":"2492.16","close":"2492.16","volume":"2827.48","vol_ccy":"282.748","vol_ccy_quote":"704811.83156","confirm":1},{"ts":1791605460000,"open":"2492.16","high":"2492.41","low":"2491.79","close":"2492.11","volume":"2772.24","vol_ccy":"277.224","vol_ccy_quote":"690843.69598","confirm":1},{"ts":1791605520000,"open":"2492.11","high":"2493.34","low":"2492.11","close":"2493.34","volume":"665.95","vol_ccy":"66.595","vol_ccy_quote":"166000.44092","confirm":1},{"ts":1791605580000,"open":"2493.33","high":"2493.8","low":"2493.33","close":"2493.78","volume":"3086.01","vol_ccy":"308.601","vol_ccy_quote":"769554.21241","confirm":1},{"ts":1791605640000,"open":"2493.78","high":"2493.78","low":"2493.31","close":"2493.39","volume":"5304.21","vol_ccy":"530.421","vol_ccy_quote":"1322683.56224","confirm":1},{"ts":1791605700000,"open":"2493.38","high":"2493.39","low":"2492.93","close":"2492.93","volume":"1692.85","vol_ccy":"169.285","vol_ccy_quote":"422067.72123","confirm":1},{"ts":1791605760000,"open":"2492.93","high":"2493.14","low":"2492.73","close":"2493.08","volume":"6643.94","vol_ccy":"664.394","vol_ccy_quote":"1656236.64394","confirm":1},{"ts":1791605820000,"open":"2493.07","high":"2493.5","low":"2493.07","close":"2493.26","volume":"1446.44","vol_ccy":"144.644","vol_ccy_quote":"360648.10767","confirm":1},{"ts":1791605880000,"open":"2493.25","high":"2493.5","low":"2493.25","close":"2493.5","volume":"4127.59","vol_ccy":"412.759","vol_ccy_quote":"1029148.20008","confirm":1},{"ts":1791605940000,"open":"2493.5","high":"2493.5","low":"2493.49","close":"2493.5","volume":"480.93","vol_ccy":"48.093","vol_ccy_quote":"119919.75262","confirm":1},{"ts":1791606000000,"open":"2493.5","high":"2493.5","low":"2492.9","close":"2492.91","volume":"2634.85","vol_ccy":"263.485","vol_ccy_quote":"656920.9451","confirm":1},{"ts":1791606060000,"open":"2492.9","high":"2492.9","low":"2492.77","close":"2492.77","volume":"1986.54","vol_ccy":"198.654","vol_ccy_quote":"495201.1366","confirm":1},{"ts":1791606120000,"open":"2492.77","high":"2492.78","low":"2492.31","close":"2492.72","volume":"2346.25","vol_ccy":"234.625","vol_ccy_quote":"584799.17982","confirm":1},{"ts":1791606180000,"open":"2492.73","high":"2492.78","low":"2491.79","close":"2491.81","volume":"6125.67","vol_ccy":"612.567","vol_ccy_quote":"1526658.70785","confirm":1},{"ts":1791606240000,"open":"2491.82","high":"2492.28","low":"2491.74","close":"2492.28","volume":"554.34","vol_ccy":"55.434","vol_ccy_quote":"138139.39053","confirm":1},{"ts":1791606300000,"open":"2492.28","high":"2492.48","low":"2492.27","close":"2492.48","volume":"676.69","vol_ccy":"67.669","vol_ccy_quote":"168657.69998","confirm":1},{"ts":1791606360000,"open":"2492.48","high":"2492.99","low":"2492.47","close":"2492.73","volume":"2786.9","vol_ccy":"278.69","vol_ccy_quote":"694690.27979","confirm":1},{"ts":1791606420000,"open":"2492.72","high":"2493.28","low":"2492.72","close":"2492.97","volume":"4379.45","vol_ccy":"437.945","vol_ccy_quote":"1091794.72669","confirm":1},{"ts":1791606480000,"open":"2492.97","high":"2493.49","low":"2492.72","close":"2493.06","volume":"11924.83","vol_ccy":"1192.483","vol_ccy_quote":"2972955.71453","confirm":1},{"ts":1791606540000,"open":"2493.05","high":"2493.67","low":"2492","close":"2492.38","volume":"8950.01","vol_ccy":"895.001","vol_ccy_quote":"2231421.66066","confirm":1},{"ts":1791606600000,"open":"2492.37","high":"2492.37","low":"2492","close":"2492.01","volume":"1794.47","vol_ccy":"179.447","vol_ccy_quote":"447221.1675","confirm":1},{"ts":1791606660000,"open":"2492.01","high":"2492.01","low":"2491.64","close":"2491.65","volume":"1349.45","vol_ccy":"134.945","vol_ccy_quote":"336253.86773","confirm":1},{"ts":1791606720000,"open":"2491.64","high":"2491.65","low":"2491.06","close":"2491.07","volume":"3735.46","vol_ccy":"373.546","vol_ccy_quote":"930679.74827","confirm":1},{"ts":1791606780000,"open":"2491.07","high":"2491.91","low":"2491.06","close":"2491.91","volume":"1690.06","vol_ccy":"169.006","vol_ccy_quote":"421070.29207","confirm":1},{"ts":1791606840000,"open":"2491.91","high":"2491.91","low":"2491.49","close":"2491.5","volume":"554.86","vol_ccy":"55.486","vol_ccy_quote":"138250.16002","confirm":1},{"ts":1791606900000,"open":"2491.5","high":"2491.8","low":"2491.49","close":"2491.79","volume":"1055.22","vol_ccy":"105.522","vol_ccy_quote":"262908.84191","confirm":1},{"ts":1791606960000,"open":"2491.8","high":"2492.27","low":"2491.61","close":"2491.61","volume":"2492.52","vol_ccy":"249.252","vol_ccy_quote":"621163.60487","confirm":1},{"ts":1791607020000,"open":"2491.62","high":"2492.13","low":"2491.5","close":"2492.13","volume":"1568.1","vol_ccy":"156.81","vol_ccy_quote":"390723.56033","confirm":1},{"ts":1791607080000,"open":"2492.12","high":"2492.38","low":"2492.12","close":"2492.3","volume":"2924.47","vol_ccy":"292.447","vol_ccy_quote":"728837.84667","confirm":1},{"ts":1791607140000,"open":"2492.3","high":"2493.14","low":"2492.13","close":"2492.96","volume":"10395.18","vol_ccy":"1039.518","vol_ccy_quote":"2591329.93449","confirm":1},{"ts":1791607200000,"open":"2492.96","high":"2494.1","low":"2492.95","close":"2494.09","volume":"16881.5","vol_ccy":"1688.15","vol_ccy_quote":"4209917.02007","confirm":1},{"ts":1791607260000,"open":"2494.1","high":"2494.2","low":"2493.55","close":"2493.55","volume":"1244.12","vol_ccy":"124.412","vol_ccy_quote":"310278.92064","confirm":1},{"ts":1791607320000,"open":"2493.55","high":"2493.56","low":"2493.36","close":"2493.36","volume":"1144.78","vol_ccy":"114.478","vol_ccy_quote":"285444.58769","confirm":1},{"ts":1791607380000,"open":"2493.36","high":"2493.79","low":"2493.36","close":"2493.79","volume":"3181.1","vol_ccy":"318.11","vol_ccy_quote":"793270.10364","confirm":1},{"ts":1791607440000,"open":"2493.79","high":"2493.79","low":"2493.35","close":"2493.36","volume":"3383.44","vol_ccy":"338.344","vol_ccy_quote":"843643.39826","confirm":1},{"ts":1791607500000,"open":"2493.37","high":"2493.73","low":"2493.37","close":"2493.52","volume":"1758.77","vol_ccy":"175.877","vol_ccy_quote":"438577.90575","confirm":1},{"ts":1791607560000,"open":"2493.51","high":"2493.51","low":"2493.36","close":"2493.38","volume":"1982.85","vol_ccy":"198.285","vol_ccy_quote":"494400.24129","confirm":1},{"ts":1791607620000,"open":"2493.38","high":"2493.38","low":"2493.37","close":"2493.38","volume":"881.62","vol_ccy":"88.162","vol_ccy_quote":"219820.67338","confirm":1},{"ts":1791607680000,"open":"2493.38","high":"2493.38","low":"2493","close":"2493.01","volume":"806.47","vol_ccy":"80.647","vol_ccy_quote":"201058.95496","confirm":1},{"ts":1791607740000,"open":"2493.01","high":"2493.01","low":"2492.83","close":"2492.83","volume":"3289.78","vol_ccy":"328.978","vol_ccy_quote":"820105.24276","confirm":1},{"ts":1791607800000,"open":"2492.83","high":"2492.84","low":"2492.83","close":"2492.84","volume":"1321.73","vol_ccy":"132.173","vol_ccy_quote":"329486.02598","confirm":1},{"ts":1791607860000,"open":"2492.83","high":"2492.9","low":"2492.77","close":"2492.78","volume":"1994.66","vol_ccy":"199.466","vol_ccy_quote":"497233.64996","confirm":1},{"ts":1791607920000,"open":"2492.78","high":"2493.28","low":"2492.77","close":"2492.95","volume":"1942.15","vol_ccy":"194.215","vol_ccy_quote":"484180.16128","confirm":1},{"ts":1791607980000,"open":"2492.94","high":"2494","low":"2492.94","close":"2494","volume":"2454.19","vol_ccy":"245.419","vol_ccy_quote":"611985.56958","confirm":1},{"ts":1791608040000,"open":"2494","high":"2494.3","low":"2493.99","close":"2494.3","volume":"4859.81","vol_ccy":"485.981","vol_ccy_quote":"1212138.38501","confirm":1},{"ts":1791608100000,"open":"2494.3","high":"2494.3","low":"2494.29","close":"2494.3","volume":"1999.95","vol_ccy":"199.995","vol_ccy_quote":"498847.20444","confirm":1},{"ts":1791608160000,"open":"2494.3","high":"2494.3","low":"2493.97","close":"2493.98","volume":"2120.11","vol_ccy":"212.011","vol_ccy_quote":"528790.03776","confirm":1},{"ts":1791608220000,"open":"2493.98","high":"2494.16","low":"2493.97","close":"2494.15","volume":"1893.02","vol_ccy":"189.302","vol_ccy_quote":"472123.66779","confirm":1},{"ts":1791608280000,"open":"2494.16","high":"2494.16","low":"2493.73","close":"2493.74","volume":"1334.35","vol_ccy":"133.435","vol_ccy_quote":"332771.86821","confirm":1},{"ts":1791608340000,"open":"2493.73","high":"2493.74","low":"2493.72","close":"2493.73","volume":"1139.18","vol_ccy":"113.918","vol_ccy_quote":"284080.50827","confirm":1},{"ts":1791608400000,"open":"2493.72","high":"2493.73","low":"2493.19","close":"2493.19","volume":"3763.38","vol_ccy":"376.338","vol_ccy_quote":"938413.9972","confirm":1},{"ts":1791608460000,"open":"2493.19","high":"2493.19","low":"2492.71","close":"2493.1","volume":"5053.84","vol_ccy":"505.384","vol_ccy_quote":"1259887.8614","confirm":1},{"ts":1791608520000,"open":"2493.09","high":"2493.44","low":"2493.01","close":"2493.12","volume":"2188.5","vol_ccy":"218.85","vol_ccy_quote":"545631.59635","confirm":1},{"ts":1791608580000,"open":"2493.11","high":"2493.12","low":"2493","close":"2493.01","volume":"482.16","vol_ccy":"48.216","vol_ccy_quote":"120204.1555","confirm":1},{"ts":1791608640000,"open":"2493","high":"2493.01","low":"2493","close":"2493.01","volume":"717.43","vol_ccy":"71.743","vol_ccy_quote":"178855.69344","confirm":1},{"ts":1791608700000,"open":"2493.01","high":"2493.01","low":"2492.4","close":"2493.01","volume":"3385.16","vol_ccy":"338.516","vol_ccy_quote":"843810.49165","confirm":1},{"ts":1791608760000,"open":"2493.01","high":"2493.41","low":"2492.96","close":"2492.96","volume":"744.09","vol_ccy":"74.409","vol_ccy_quote":"185511.01935","confirm":1},{"ts":1791608820000,"open":"2492.96","high":"2493.98","low":"2492.96","close":"2493.98","volume":"1733.49","vol_ccy":"173.349","vol_ccy_quote":"432227.65174","confirm":1},{"ts":1791608880000,"open":"2493.98","high":"2493.98","low":"2493.51","close":"2493.52","volume":"1452.47","vol_ccy":"145.247","vol_ccy_quote":"362185.89965","confirm":1},{"ts":1791608940000,"open":"2493.51","high":"2493.52","low":"2493.51","close":"2493.52","volume":"542.03","vol_ccy":"54.203","vol_ccy_quote":"135156.01723","confirm":1},{"ts":1791609000000,"open":"2493.52","high":"2493.52","low":"2493.51","close":"2493.52","volume":"663.32","vol_ccy":"66.332","vol_ccy_quote":"165400.09782","confirm":1},{"ts":1791609060000,"open":"2493.52","high":"2496.87","low":"2493.51","close":"2495.84","volume":"48336.69","vol_ccy":"4833.669","vol_ccy_quote":"12063723.16935","confirm":1},{"ts":1791609120000,"open":"2495.84","high":"2496.1","low":"2495.33","close":"2495.44","volume":"6495.9","vol_ccy":"649.59","vol_ccy_quote":"1621357.90489","confirm":1},{"ts":1791609180000,"open":"2495.45","high":"2496.97","low":"2495.45","close":"2496.87","volume":"7705.68","vol_ccy":"770.568","vol_ccy_quote":"1923724.69653","confirm":1},{"ts":1791609240000,"open":"2496.87","high":"2496.87","low":"2495.1","close":"2495.11","volume":"6277.43","vol_ccy":"627.743","vol_ccy_quote":"1566757.38759","confirm":1},{"ts":1791609300000,"open":"2495.1","high":"2495.11","low":"2494.8","close":"2494.81","volume":"5562.37","vol_ccy":"556.237","vol_ccy_quote":"1387774.1982","confirm":1},{"ts":1791609360000,"open":"2494.81","high":"2495.11","low":"2494.8","close":"2495.1","volume":"2184.84","vol_ccy":"218.484","vol_ccy_quote":"545080.06148","confirm":1},{"ts":1791609420000,"open":"2495.11","high":"2495.61","low":"2494.88","close":"2495","volume":"8260.08","vol_ccy":"826.008","vol_ccy_quote":"2061159.4577","confirm":1},{"ts":1791609480000,"open":"2495.01","high":"2495.01","low":"2493.77","close":"2493.77","volume":"8229.98","vol_ccy":"822.998","vol_ccy_quote":"2052788.58849","confirm":1},{"ts":1791609540000,"open":"2493.78","high":"2493.98","low":"2493.53","close":"2493.81","volume":"2247.05","vol_ccy":"224.705","vol_ccy_quote":"560383.19007","confirm":1},{"ts":1791609600000,"open":"2493.81","high":"2493.81","low":"2493.71","close":"2493.72","volume":"1233.47","vol_ccy":"123.347","vol_ccy_quote":"307599.77832","confirm":1},{"ts":1791609660000,"open":"2493.72","high":"2493.72","low":"2493.71","close":"2493.71","volume":"1543.32","vol_ccy":"154.332","vol_ccy_quote":"384859.79142","confirm":1},{"ts":1791609720000,"open":"2493.71","high":"2493.72","low":"2493.47","close":"2493.48","volume":"1249.96","vol_ccy":"124.996","vol_ccy_quote":"311697.11271","confirm":1},{"ts":1791609780000,"open":"2493.48","high":"2493.48","low":"2493.22","close":"2493.23","volume":"2264.94","vol_ccy":"226.494","vol_ccy_quote":"564731.48273","confirm":1},{"ts":1791609840000,"open":"2493.23","high":"2493.67","low":"2493.21","close":"2493.67","volume":"3551.06","vol_ccy":"355.106","vol_ccy_quote":"885372.93162","confirm":1},{"ts":1791609900000,"open":"2493.66","high":"2493.67","low":"2493.47","close":"2493.48","volume":"2695.14","vol_ccy":"269.514","vol_ccy_quote":"672028.85856","confirm":1},{"ts":1791609960000,"open":"2493.48","high":"2493.48","low":"2493.21","close":"2493.21","volume":"3081.67","vol_ccy":"308.167","vol_ccy_quote":"768399.35527","confirm":1},{"ts":1791610020000,"open":"2493.21","high":"2493.22","low":"2493.14","close":"2493.14","volume":"1856.17","vol_ccy":"185.617","vol_ccy_quote":"462771.90281","confirm":1},{"ts":1791610080000,"open":"2493.15","high":"2493.15","low":"2493.1","close":"2493.1","volume":"660.69","vol_ccy":"66.069","vol_ccy_quote":"164717.00392","confirm":1},{"ts":1791610140000,"open":"2493.11","high":"2493.47","low":"2493.1","close":"2493.47","volume":"1382.3","vol_ccy":"138.23","vol_ccy_quote":"344644.36605","confirm":1},{"ts":1791610200000,"open":"2493.47","high":"2494.68","low":"2493.47","close":"2494.68","volume":"5544.82","vol_ccy":"554.482","vol_ccy_quote":"1382895.02203","confirm":1},{"ts":1791610260000,"open":"2494.68","high":"2495.73","low":"2494.36","close":"2495.71","volume":"7869.27","vol_ccy":"786.927","vol_ccy_quote":"1963148.68103","confirm":1},{"ts":1791610320000,"open":"2495.71","high":"2496","low":"2495.7","close":"2496","volume":"5484.33","vol_ccy":"548.433","vol_ccy_quote":"1368768.80138","confirm":1},{"ts":1791610380000,"open":"2496","high":"2496","low":"2495.59","close":"2495.6","volume":"2583.33","vol_ccy":"258.333","vol_ccy_quote":"644763.64888","confirm":1},{"ts":1791610440000,"open":"2495.59","high":"2495.59","low":"2494.7","close":"2494.71","volume":"2306.57","vol_ccy":"230.657","vol_ccy_quote":"575484.96772","confirm":1},{"ts":1791610500000,"open":"2494.71","high":"2494.71","low":"2494.04","close":"2494.05","volume":"850.97","vol_ccy":"85.097","vol_ccy_quote":"212266.80915","confirm":1},{"ts":1791610560000,"open":"2494.05","high":"2495.51","low":"2494.05","close":"2495.51","volume":"1339.74","vol_ccy":"133.974","vol_ccy_quote":"334229.87583","confirm":1},{"ts":1791610620000,"open":"2495.51","high":"2496.7","low":"2495.39","close":"2496.69","volume":"9654.91","vol_ccy":"965.491","vol_ccy_quote":"2409721.7676","confirm":1},{"ts":1791610680000,"open":"2496.69","high":"2498.11","low":"2496.69","close":"2497","volume":"21898.33","vol_ccy":"2189.833","vol_ccy_quote":"5468896.89105","confirm":1},{"ts":1791610740000,"open":"2497","high":"2497.14","low":"2496.4","close":"2496.9","volume":"2521.47","vol_ccy":"252.147","vol_ccy_quote":"629555.33765","confirm":1},{"ts":1791610800000,"open":"2496.9","high":"2497","low":"2496.58","close":"2496.99","volume":"4599.88","vol_ccy":"459.988","vol_ccy_quote":"1148515.21771","confirm":1},{"ts":1791610860000,"open":"2497","high":"2498.16","low":"2496.99","close":"2497.9","volume":"11132.07","vol_ccy":"1113.207","vol_ccy_quote":"2780582.05004","confirm":1},{"ts":1791610920000,"open":"2497.89","high":"2498.11","low":"2497.56","close":"2497.62","volume":"18877.84","vol_ccy":"1887.784","vol_ccy_quote":"4715352.72666","confirm":1},{"ts":1791610980000,"open":"2497.62","high":"2497.63","low":"2497.48","close":"2497.49","volume":"1713.94","vol_ccy":"171.394","vol_ccy_quote":"428074.88164","confirm":1},{"ts":1791611040000,"open":"2497.49","high":"2497.49","low":"2496.83","close":"2496.84","volume":"4348.93","vol_ccy":"434.893","vol_ccy_quote":"1086004.3207","confirm":1},{"ts":1791611100000,"open":"2496.84","high":"2497.3","low":"2496.37","close":"2496.49","volume":"11680.91","vol_ccy":"1168.091","vol_ccy_quote":"2916423.43539","confirm":1},{"ts":1791611160000,"open":"2496.5","high":"2497.55","low":"2496.49","close":"2497.39","volume":"2744.59","vol_ccy":"274.459","vol_ccy_quote":"685367.12426","confirm":1},{"ts":1791611220000,"open":"2497.39","high":"2497.39","low":"2495.83","close":"2495.85","volume":"2806.74","vol_ccy":"280.674","vol_ccy_quote":"700618.70102","confirm":1},{"ts":1791611280000,"open":"2495.85","high":"2496.28","low":"2495.84","close":"2496.24","volume":"1912.39","vol_ccy":"191.239","vol_ccy_quote":"477336.61062","confirm":1},{"ts":1791611340000,"open":"2496.24","high":"2496.27","low":"2495.42","close":"2496.24","volume":"3519.81","vol_ccy":"351.981","vol_ccy_quote":"878482.44303","confirm":1},{"ts":1791611400000,"open":"2496.23","high":"2496.34","low":"2495.61","close":"2496.25","volume":"3980.32","vol_ccy":"398.032","vol_ccy_quote":"993486.83683","confirm":1},{"ts":1791611460000,"open":"2496.25","high":"2496.25","low":"2495.65","close":"2495.78","volume":"1524.29","vol_ccy":"152.429","vol_ccy_quote":"380429.73669","confirm":1},{"ts":1791611520000,"open":"2495.77","high":"2495.78","low":"2495.6","close":"2495.61","volume":"1377.23","vol_ccy":"137.723","vol_ccy_quote":"343718.82621","confirm":1},{"ts":1791611580000,"open":"2495.61","high":"2495.61","low":"2495.6","close":"2495.6","volume":"776.57","vol_ccy":"77.657","vol_ccy_quote":"193801.20169","confirm":1},{"ts":1791611640000,"open":"2495.61","high":"2495.77","low":"2495.51","close":"2495.51","volume":"3873.46","vol_ccy":"387.346","vol_ccy_quote":"966688.54781","confirm":1},{"ts":1791611700000,"open":"2495.51","high":"2495.51","low":"2495.14","close":"2495.15","volume":"1764.96","vol_ccy":"176.496","vol_ccy_quote":"440407.85882","confirm":1},{"ts":1791611760000,"open":"2495.15","high":"2495.39","low":"2495.14","close":"2495.39","volume":"885.54","vol_ccy":"88.554","vol_ccy_quote":"220965.01446","confirm":1},{"ts":1791611820000,"open":"2495.39","high":"2495.54","low":"2495.38","close":"2495.54","volume":"978.65","vol_ccy":"97.865","vol_ccy_quote":"244218.86782","confirm":1},{"ts":1791611880000,"open":"2495.54","high":"2496.08","low":"2495.53","close":"2496.08","volume":"5251.46","vol_ccy":"525.146","vol_ccy_quote":"1310664.93723","confirm":1},{"ts":1791611940000,"open":"2496.08","high":"2497.1","low":"2496.07","close":"2497","volume":"4988.67","vol_ccy":"498.867","vol_ccy_quote":"1245538.56691","confirm":1},{"ts":1791612000000,"open":"2497","high":"2498.43","low":"2496.88","close":"2498.18","volume":"19125.82","vol_ccy":"1912.582","vol_ccy_quote":"4777284.89644","confirm":1},{"ts":1791612060000,"open":"2498.18","high":"2498.19","low":"2496.73","close":"2496.74","volume":"7018.78","vol_ccy":"701.878","vol_ccy_quote":"1752812.48854","confirm":1},{"ts":1791612120000,"open":"2496.73","high":"2497.3","low":"2496","close":"2496.56","volume":"4783.42","vol_ccy":"478.342","vol_ccy_quote":"1194060.45769","confirm":1},{"ts":1791612180000,"open":"2496.57","high":"2496.57","low":"2495.05","close":"2495.06","volume":"2329.64","vol_ccy":"232.964","vol_ccy_quote":"581387.84437","confirm":1},{"ts":1791612240000,"open":"2495.05","high":"2495.05","low":"2494.49","close":"2494.49","volume":"5503.61","vol_ccy":"550.361","vol_ccy_quote":"1373059.77678","confirm":1},{"ts":1791612300000,"open":"2494.49","high":"2494.56","low":"2494.02","close":"2494.03","volume":"4886.86","vol_ccy":"488.686","vol_ccy_quote":"1218965.76478","confirm":1},{"ts":1791612360000,"open":"2494.03","high":"2495.9","low":"2494.02","close":"2495.71","volume":"16643.72","vol_ccy":"1664.372","vol_ccy_quote":"4152187.29425","confirm":1},{"ts":1791612420000,"open":"2495.71","high":"2495.95","low":"2495.2","close":"2495.94","volume":"2032.1","vol_ccy":"203.21","vol_ccy_quote":"507078.58621","confirm":1},{"ts":1791612480000,"open":"2495.94","high":"2495.95","low":"2495.54","close":"2495.62","volume":"1349.99","vol_ccy":"134.999","vol_ccy_quote":"336910.02513","confirm":1},{"ts":1791612540000,"open":"2495.61","high":"2495.62","low":"2495.61","close":"2495.62","volume":"789.11","vol_ccy":"78.911","vol_ccy_quote":"196931.45984","confirm":1},{"ts":1791612600000,"open":"2495.62","high":"2495.62","low":"2495.61","close":"2495.62","volume":"2294.68","vol_ccy":"229.468","vol_ccy_quote":"572664.16717","confirm":1},{"ts":1791612660000,"open":"2495.62","high":"2495.62","low":"2495.26","close":"2495.27","volume":"1232.03","vol_ccy":"123.203","vol_ccy_quote":"307431.50106","confirm":1},{"ts":1791612720000,"open":"2495.27","high":"2495.27","low":"2495","close":"2495.01","volume":"555.9","vol_ccy":"55.59","vol_ccy_quote":"138700.1128","confirm":1},{"ts":1791612780000,"open":"2495","high":"2495.01","low":"2494.16","close":"2494.16","volume":"3973.42","vol_ccy":"397.342","vol_ccy_quote":"991253.06229","confirm":1},{"ts":1791612840000,"open":"2494.17","high":"2494.42","low":"2493.93","close":"2494.41","volume":"5992.55","vol_ccy":"599.255","vol_ccy_quote":"1494538.79301","confirm":1},{"ts":1791612900000,"open":"2494.41","high":"2494.42","low":"2494.21","close":"2494.28","volume":"3526.01","vol_ccy":"352.601","vol_ccy_quote":"879514.60253","confirm":1},{"ts":1791612960000,"open":"2494.27","high":"2494.28","low":"2494.01","close":"2494.19","volume":"6130.55","vol_ccy":"613.055","vol_ccy_quote":"1528998.34041","confirm":1},{"ts":1791613020000,"open":"2494.2","high":"2494.28","low":"2493.48","close":"2493.98","volume":"14744.71","vol_ccy":"1474.471","vol_ccy_quote":"3677152.16901","confirm":1},{"ts":1791613080000,"open":"2493.97","high":"2496.15","low":"2493.97","close":"2496.15","volume":"9182.51","vol_ccy":"918.251","vol_ccy_quote":"2290971.30078","confirm":1},{"ts":1791613140000,"open":"2496.14","high":"2496.15","low":"2495.3","close":"2495.32","volume":"3073.17","vol_ccy":"307.317","vol_ccy_quote":"766900.90573","confirm":1},{"ts":1791613200000,"open":"2495.31","high":"2495.32","low":"2494.69","close":"2494.7","volume":"341.8","vol_ccy":"34.18","vol_ccy_quote":"85280.47362","confirm":1},{"ts":1791613260000,"open":"2494.69","high":"2495.2","low":"2494.69","close":"2494.99","volume":"4573.31","vol_ccy":"457.331","vol_ccy_quote":"1141027.4682","confirm":1},{"ts":1791613320000,"open":"2494.99","high":"2495","low":"2494.99","close":"2495","volume":"930.86","vol_ccy":"93.086","vol_ccy_quote":"232249.52262","confirm":1},{"ts":1791613380000,"open":"2495","high":"2495","low":"2494.83","close":"2494.83","volume":"1430.56","vol_ccy":"143.056","vol_ccy_quote":"356916.78238","confirm":1},{"ts":1791613440000,"open":"2494.84","high":"2495.37","low":"2494.83","close":"2495.37","volume":"484.86","vol_ccy":"48.486","vol_ccy_quote":"120970.66065","confirm":1},{"ts":1791613500000,"open":"2495.37","high":"2495.37","low":"2495.01","close":"2495.02","volume":"1244.76","vol_ccy":"124.476","vol_ccy_quote":"310610.66677","confirm":1},{"ts":1791613560000,"open":"2495.02","high":"2495.02","low":"2494.88","close":"2494.89","volume":"1269.74","vol_ccy":"126.974","vol_ccy_quote":"316797.24105","confirm":1},{"ts":1791613620000,"open":"2494.88","high":"2495.02","low":"2494.86","close":"2494.87","volume":"1290.34","vol_ccy":"129.034","vol_ccy_quote":"321934.75686","confirm":1},{"ts":1791613680000,"open":"2494.87","high":"2494.87","low":"2494.4","close":"2494.41","volume":"1678.4","vol_ccy":"167.84","vol_ccy_quote":"418682.73979","confirm":1},{"ts":1791613740000,"open":"2494.4","high":"2494.41","low":"2494.21","close":"2494.22","volume":"3138.76","vol_ccy":"313.876","vol_ccy_quote":"782921.72081","confirm":1},{"ts":1791613800000,"open":"2494.21","high":"2494.21","low":"2493.63","close":"2493.64","volume":"1848.9","vol_ccy":"184.89","vol_ccy_quote":"461074.33224","confirm":1},{"ts":1791613860000,"open":"2493.63","high":"2494.14","low":"2493.63","close":"2494.14","volume":"1943.52","vol_ccy":"194.352","vol_ccy_quote":"484658.16522","confirm":1},{"ts":1791613920000,"open":"2494.14","high":"2494.37","low":"2494.13","close":"2494.37","volume":"683.66","vol_ccy":"68.366","vol_ccy_quote":"170518.19174","confirm":1},{"ts":1791613980000,"open":"2494.37","high":"2494.37","low":"2494.09","close":"2494.1","volume":"1959.88","vol_ccy":"195.988","vol_ccy_quote":"488836.66809","confirm":1},{"ts":1791614040000,"open":"2494.09","high":"2494.98","low":"2494.09","close":"2494.98","volume":"1131.05","vol_ccy":"113.105","vol_ccy_quote":"282150.25336","confirm":1},{"ts":1791614100000,"open":"2494.98","high":"2495","low":"2494.97","close":"2495","volume":"1400.21","vol_ccy":"140.021","vol_ccy_quote":"349351.25736","confirm":1},{"ts":1791614160000,"open":"2495","high":"2495","low":"2494.7","close":"2494.71","volume":"2600.74","vol_ccy":"260.074","vol_ccy_quote":"648835.27384","confirm":1},{"ts":1791614220000,"open":"2494.71","high":"2494.99","low":"2494.7","close":"2494.99","volume":"1346.81","vol_ccy":"134.681","vol_ccy_quote":"336012.6216","confirm":1},{"ts":1791614280000,"open":"2494.99","high":"2495","low":"2494.98","close":"2495","volume":"587.12","vol_ccy":"58.712","vol_ccy_quote":"146485.90835","confirm":1},{"ts":1791614340000,"open":"2495","high":"2495.06","low":"2494.99","close":"2495.06","volume":"545.6","vol_ccy":"54.56","vol_ccy_quote":"136126.9845","confirm":1},{"ts":1791614400000,"open":"2495.06","high":"2495.37","low":"2495.06","close":"2495.36","volume":"1982.01","vol_ccy":"198.201","vol_ccy_quote":"494563.92005","confirm":1},{"ts":1791614460000,"open":"2495.37","high":"2495.87","low":"2495.33","close":"2495.33","volume":"1338.6","vol_ccy":"133.86","vol_ccy_quote":"334059.63076","confirm":1},{"ts":1791614520000,"open":"2495.33","high":"2495.34","low":"2495.32","close":"2495.33","volume":"379.03","vol_ccy":"37.903","vol_ccy_quote":"94580.53828","confirm":1},{"ts":1791614580000,"open":"2495.33","high":"2495.96","low":"2495.32","close":"2495.96","volume":"3039.5","vol_ccy":"303.95","vol_ccy_quote":"758531.17272","confirm":1},{"ts":1791614640000,"open":"2495.96","high":"2496.31","low":"2495.95","close":"2496.31","volume":"3002.46","vol_ccy":"300.246","vol_ccy_quote":"749452.3313","confirm":1},{"ts":1791614700000,"open":"2496.31","high":"2496.84","low":"2495.24","close":"2495.24","volume":"7377.9","vol_ccy":"737.79","vol_ccy_quote":"1841757.30937","confirm":1},{"ts":1791614760000,"open":"2495.24","high":"2495.24","low":"2494.87","close":"2495.24","volume":"1994.74","vol_ccy":"199.474","vol_ccy_quote":"497705.72739","confirm":1},{"ts":1791614820000,"open":"2495.24","high":"2495.24","low":"2494.67","close":"2495.16","volume":"2098.22","vol_ccy":"209.822","vol_ccy_quote":"523476.83707","confirm":1},{"ts":1791614880000,"open":"2495.16","high":"2495.16","low":"2494.09","close":"2494.57","volume":"5319.37","vol_ccy":"531.937","vol_ccy_quote":"1326867.71821","confirm":1},{"ts":1791614940000,"open":"2494.57","high":"2494.88","low":"2494.32","close":"2494.65","volume":"749.78","vol_ccy":"74.978","vol_ccy_quote":"187049.01685","confirm":1},{"ts":1791615000000,"open":"2494.64","high":"2494.65","low":"2493.77","close":"2493.77","volume":"3710.42","vol_ccy":"371.042","vol_ccy_quote":"925435.5324","confirm":1},{"ts":1791615060000,"open":"2493.77","high":"2493.77","low":"2493.24","close":"2493.46","volume":"15304.45","vol_ccy":"1530.445","vol_ccy_quote":"3816176.15724","confirm":1},{"ts":1791615120000,"open":"2493.46","high":"2493.83","low":"2493.45","close":"2493.83","volume":"2505.1","vol_ccy":"250.51","vol_ccy_quote":"624638.6459","confirm":1},{"ts":1791615180000,"open":"2493.83","high":"2493.83","low":"2493.82","close":"2493.83","volume":"2084.04","vol_ccy":"208.404","vol_ccy_quote":"519722.77314","confirm":1},{"ts":1791615240000,"open":"2493.83","high":"2493.83","low":"2493.66","close":"2493.67","volume":"409.66","vol_ccy":"40.966","vol_ccy_quote":"102158.97528","confirm":1},{"ts":1791615300000,"open":"2493.67","high":"2493.67","low":"2493.21","close":"2493.21","volume":"1924.27","vol_ccy":"192.427","vol_ccy_quote":"479789.92157","confirm":1},{"ts":1791615360000,"open":"2493.2","high":"2493.21","low":"2493.15","close":"2493.15","volume":"2120.2","vol_ccy":"212.02","vol_ccy_quote":"528607.11945","confirm":1},{"ts":1791615420000,"open":"2493.14","high":"2493.14","low":"2493","close":"2493","volume":"1702.64","vol_ccy":"170.264","vol_ccy_quote":"424469.98739","confirm":1},{"ts":1791615480000,"open":"2493","high":"2493.01","low":"2492.17","close":"2492.17","volume":"12903.45","vol_ccy":"1290.345","vol_ccy_quote":"3216316.85539","confirm":1},{"ts":1791615540000,"open":"2492.18","high":"2492.77","low":"2491.9","close":"2492.18","volume":"10237.01","vol_ccy":"1023.701","vol_ccy_quote":"2551409.66949","confirm":1},{"ts":1791615600000,"open":"2492.17","high":"2493.2","low":"2492.17","close":"2493.2","volume":"4517.82","vol_ccy":"451.782","vol_ccy_quote":"1126145.09495","confirm":1},{"ts":1791615660000,"open":"2493.2","high":"2493.48","low":"2492.14","close":"2492.14","volume":"3127.64","vol_ccy":"312.764","vol_ccy_quote":"779675.45043","confirm":1},{"ts":1791615720000,"open":"2492.14","high":"2492.71","low":"2492.14","close":"2492.45","volume":"3319.42","vol_ccy":"331.942","vol_ccy_quote":"827359.38984","confirm":1},{"ts":1791615780000,"open":"2492.45","high":"2492.45","low":"2491.73","close":"2491.74","volume":"3690.22","vol_ccy":"369.022","vol_ccy_quote":"919575.36072","confirm":1},{"ts":1791615840000,"open":"2491.74","high":"2492.1","low":"2491.73","close":"2492.1","volume":"8663.51","vol_ccy":"866.351","vol_ccy_quote":"2158819.51091","confirm":1},{"ts":1791615900000,"open":"2492.1","high":"2492.17","low":"2491.46","close":"2491.63","volume":"5802.1","vol_ccy":"580.21","vol_ccy_quote":"1445689.92884","confirm":1},{"ts":1791615960000,"open":"2491.63","high":"2491.63","low":"2491.44","close":"2491.45","volume":"2318.2","vol_ccy":"231.82","vol_ccy_quote":"577593.00547","confirm":1},{"ts":1791616020000,"open":"2491.44","high":"2491.94","low":"2491.44","close":"2491.93","volume":"1194.31","vol_ccy":"119.431","vol_ccy_quote":"297602.41984","confirm":1},{"ts":1791616080000,"open":"2491.93","high":"2491.94","low":"2491.68","close":"2491.69","volume":"3604.1","vol_ccy":"360.41","vol_ccy_quote":"898106.64168","confirm":1},{"ts":1791616140000,"open":"2491.68","high":"2492.11","low":"2491.68","close":"2492.11","volume":"2962.56","vol_ccy":"296.256","vol_ccy_quote":"738262.84843","confirm":1},{"ts":1791616200000,"open":"2492.1","high":"2492.18","low":"2492.1","close":"2492.17","volume":"3056.89","vol_ccy":"305.689","vol_ccy_quote":"761817.96089","confirm":1},{"ts":1791616260000,"open":"2492.18","high":"2492.35","low":"2491.5","close":"2491.51","volume":"11567.77","vol_ccy":"1156.777","vol_ccy_quote":"2882744.57813","confirm":1},{"ts":1791616320000,"open":"2491.51","high":"2492.21","low":"2491.51","close":"2492.04","volume":"3170.66","vol_ccy":"317.066","vol_ccy_quote":"790139.85793","confirm":1},{"ts":1791616380000,"open":"2492.03","high":"2492.42","low":"2491.66","close":"2492.42","volume":"8902.96","vol_ccy":"890.296","vol_ccy_quote":"2218476.36484","confirm":1},{"ts":1791616440000,"open":"2492.41","high":"2493.28","low":"2492.41","close":"2493.28","volume":"1571.53","vol_ccy":"157.153","vol_ccy_quote":"391747.21369","confirm":1},{"ts":1791616500000,"open":"2493.27","high":"2493.28","low":"2493.27","close":"2493.28","volume":"434.95","vol_ccy":"43.495","vol_ccy_quote":"108445.04138","confirm":1},{"ts":1791616560000,"open":"2493.28","high":"2493.28","low":"2493.01","close":"2493.02","volume":"1341.53","vol_ccy":"134.153","vol_ccy_quote":"334464.42578","confirm":1},{"ts":1791616620000,"open":"2493.02","high":"2493.02","low":"2492.54","close":"2492.55","volume":"1534.95","vol_ccy":"153.495","vol_ccy_quote":"382630.30611","confirm":1},{"ts":1791616680000,"open":"2492.55","high":"2492.55","low":"2492.34","close":"2492.34","volume":"1158.09","vol_ccy":"115.809","vol_ccy_quote":"288653.71265","confirm":1},{"ts":1791616740000,"open":"2492.34","high":"2492.34","low":"2491.99","close":"2492.12","volume":"942.54","vol_ccy":"94.254","vol_ccy_quote":"234888.86242","confirm":1},{"ts":1791616800000,"open":"2492.12","high":"2492.34","low":"2492.11","close":"2492.13","volume":"2334.97","vol_ccy":"233.497","vol_ccy_quote":"581929.45413","confirm":1},{"ts":1791616860000,"open":"2492.13","high":"2492.25","low":"2491.99","close":"2492.25","volume":"5177.02","vol_ccy":"517.702","vol_ccy_quote":"1290158.33362","confirm":1},{"ts":1791616920000,"open":"2492.24","high":"2492.25","low":"2492.24","close":"2492.25","volume":"426.51","vol_ccy":"42.651","vol_ccy_quote":"106296.74616","confirm":1},{"ts":1791616980000,"open":"2492.25","high":"2492.25","low":"2492.24","close":"2492.24","volume":"523.54","vol_ccy":"52.354","vol_ccy_quote":"130478.80207","confirm":1},{"ts":1791617040000,"open":"2492.25","high":"2492.25","low":"2492.24","close":"2492.25","volume":"419.28","vol_ccy":"41.928","vol_ccy_quote":"104494.84713","confirm":1},{"ts":1791617100000,"open":"2492.24","high":"2492.25","low":"2492.24","close":"2492.25","volume":"268.52","vol_ccy":"26.852","vol_ccy_quote":"66921.7709","confirm":1},{"ts":1791617160000,"open":"2492.25","high":"2492.25","low":"2492.15","close":"2492.16","volume":"1817.87","vol_ccy":"181.787","vol_ccy_quote":"453053.9971","confirm":1},{"ts":1791617220000,"open":"2492.15","high":"2492.16","low":"2492.15","close":"2492.15","volume":"257.46","vol_ccy":"25.746","vol_ccy_quote":"64162.97148","confirm":1},{"ts":1791617280000,"open":"2492.15","high":"2492.16","low":"2492.15","close":"2492.15","volume":"1121.93","vol_ccy":"112.193","vol_ccy_quote":"279602.24541","confirm":1},{"ts":1791617340000,"open":"2492.16","high":"2492.16","low":"2492.15","close":"2492.15","volume":"529.95","vol_ccy":"52.995","vol_ccy_quote":"132071.60498","confirm":1},{"ts":1791617400000,"open":"2492.16","high":"2492.23","low":"2492.15","close":"2492.23","volume":"6468.19","vol_ccy":"646.819","vol_ccy_quote":"1611984.70237","confirm":1},{"ts":1791617460000,"open":"2492.22","high":"2492.23","low":"2492.22","close":"2492.23","volume":"1153.31","vol_ccy":"115.331","vol_ccy_quote":"287430.36806","confirm":1},{"ts":1791617520000,"open":"2492.23","high":"2492.23","low":"2492.22","close":"2492.23","volume":"227.96","vol_ccy":"22.796","vol_ccy_quote":"56812.74003","confirm":1},{"ts":1791617580000,"open":"2492.23","high":"2492.23","low":"2492.19","close":"2492.23","volume":"2500.99","vol_ccy":"250.099","vol_ccy_quote":"623300.62404","confirm":1},{"ts":1791617640000,"open":"2492.23","high":"2492.27","low":"2492.22","close":"2492.27","volume":"1253.4","vol_ccy":"125.34","vol_ccy_quote":"312376.3391","confirm":1},{"ts":1791617700000,"open":"2492.27","high":"2493","low":"2492.19","close":"2492.19","volume":"10869.07","vol_ccy":"1086.907","vol_ccy_quote":"2709322.31945","confirm":1},{"ts":1791617760000,"open":"2492.19","high":"2492.49","low":"2492","close":"2492.49","volume":"4047","vol_ccy":"404.7","vol_ccy_quote":"1008609.86937","confirm":1},{"ts":1791617820000,"open":"2492.49","high":"2492.98","low":"2492.13","close":"2492.13","volume":"4535.95","vol_ccy":"453.595","vol_ccy_quote":"1130614.77785","confirm":1},{"ts":1791617880000,"open":"2492.13","high":"2492.24","low":"2491.67","close":"2491.68","volume":"2312.82","vol_ccy":"231.282","vol_ccy_quote":"576360.91673","confirm":1},{"ts":1791617940000,"open":"2491.68","high":"2491.68","low":"2491.44","close":"2491.44","volume":"2145.57","vol_ccy":"214.557","vol_ccy_quote":"534589.41452","confirm":1},{"ts":1791618000000,"open":"2491.45","high":"2491.56","low":"2491.02","close":"2491.55","volume":"3208.67","vol_ccy":"320.867","vol_ccy_quote":"799349.63893","confirm":1},{"ts":1791618060000,"open":"2491.56","high":"2492.49","low":"2491.56","close":"2492.49","volume":"3028.61","vol_ccy":"302.861","vol_ccy_quote":"754791.46612","confirm":1},{"ts":1791618120000,"open":"2492.49","high":"2492.59","low":"2492.48","close":"2492.59","volume":"3387.5","vol_ccy":"338.75","vol_ccy_quote":"844339.93356","confirm":1},{"ts":1791618180000,"open":"2492.59","high":"2493.43","low":"2492.25","close":"2492.25","volume":"5625.21","vol_ccy":"562.521","vol_ccy_quote":"1402326.64386","confirm":1},{"ts":1791618240000,"open":"2492.26","high":"2492.58","low":"2492.25","close":"2492.58","volume":"3210.37","vol_ccy":"321.037","vol_ccy_quote":"800131.15232","confirm":1},{"ts":1791618300000,"open":"2492.58","high":"2492.58","low":"2492.57","close":"2492.58","volume":"765.21","vol_ccy":"76.521","vol_ccy_quote":"190734.29879","confirm":1},{"ts":1791618360000,"open":"2492.58","high":"2492.58","low":"2492.21","close":"2492.48","volume":"1485.12","vol_ccy":"148.512","vol_ccy_quote":"370144.70421","confirm":1},{"ts":1791618420000,"open":"2492.48","high":"2493.1","low":"2492.48","close":"2493.1","volume":"2009.98","vol_ccy":"200.998","vol_ccy_quote":"501034.43857","confirm":1},{"ts":1791618480000,"open":"2493.1","high":"2493.22","low":"2493.09","close":"2493.18","volume":"2521.09","vol_ccy":"252.109","vol_ccy_quote":"628551.82211","confirm":1},{"ts":1791618540000,"open":"2493.19","high":"2493.43","low":"2493.18","close":"2493.43","volume":"1817.78","vol_ccy":"181.778","vol_ccy_quote":"453221.54658","confirm":1},{"ts":1791618600000,"open":"2493.43","high":"2493.64","low":"2493","close":"2493.15","volume":"6450.16","vol_ccy":"645.016","vol_ccy_quote":"1608309.52181","confirm":1},{"ts":1791618660000,"open":"2493.15","high":"2493.63","low":"2493.14","close":"2493.63","volume":"1277.57","vol_ccy":"127.757","vol_ccy_quote":"318539.8385","confirm":1},{"ts":1791618720000,"open":"2493.63","high":"2493.85","low":"2493.63","close":"2493.85","volume":"1787.53","vol_ccy":"178.753","vol_ccy_quote":"445767.8218","confirm":1},{"ts":1791618780000,"open":"2493.85","high":"2494.07","low":"2493.84","close":"2494.07","volume":"2322.6","vol_ccy":"232.26","vol_ccy_quote":"579253.68552","confirm":1},{"ts":1791618840000,"open":"2494.07","high":"2494.07","low":"2494.06","close":"2494.07","volume":"1143.83","vol_ccy":"114.383","vol_ccy_quote":"285279.10854","confirm":1},{"ts":1791618900000,"open":"2494.06","high":"2494.06","low":"2493.44","close":"2493.99","volume":"3800.44","vol_ccy":"380.044","vol_ccy_quote":"947712.28406","confirm":1},{"ts":1791618960000,"open":"2493.98","high":"2494.35","low":"2493.98","close":"2494.35","volume":"1450.19","vol_ccy":"145.019","vol_ccy_quote":"361694.71153","confirm":1},{"ts":1791619020000,"open":"2494.35","high":"2494.46","low":"2494.34","close":"2494.45","volume":"1147.84","vol_ccy":"114.784","vol_ccy_quote":"286317.68204","confirm":1},{"ts":1791619080000,"open":"2494.45","high":"2494.45","low":"2494.17","close":"2494.18","volume":"1691.45","vol_ccy":"169.145","vol_ccy_quote":"421887.22686","confirm":1},{"ts":1791619140000,"open":"2494.17","high":"2494.18","low":"2494.17","close":"2494.17","volume":"908.96","vol_ccy":"90.896","vol_ccy_quote":"226710.54865","confirm":1},{"ts":1791619200000,"open":"2494.18","high":"2494.18","low":"2493.96","close":"2493.97","volume":"2209.7","vol_ccy":"220.97","vol_ccy_quote":"551133.59185","confirm":1},{"ts":1791619260000,"open":"2493.97","high":"2494.65","low":"2493.96","close":"2494.65","volume":"3130.72","vol_ccy":"313.072","vol_ccy_quote":"780832.14129","confirm":1},{"ts":1791619320000,"open":"2494.65","high":"2495","low":"2494.64","close":"2495","volume":"7740.92","vol_ccy":"774.092","vol_ccy_quote":"1931203.01243","confirm":1},{"ts":1791619380000,"open":"2495","high":"2495","low":"2494.79","close":"2494.8","volume":"3430.07","vol_ccy":"343.007","vol_ccy_quote":"855776.64264","confirm":1},{"ts":1791619440000,"open":"2494.8","high":"2495.17","low":"2494.79","close":"2495.17","volume":"4269.14","vol_ccy":"426.914","vol_ccy_quote":"1065085.20504","confirm":1},{"ts":1791619500000,"open":"2495.17","high":"2495.49","low":"2495.16","close":"2495.49","volume":"1932.06","vol_ccy":"193.206","vol_ccy_quote":"482125.08824","confirm":1},{"ts":1791619560000,"open":"2495.49","high":"2495.49","low":"2495.28","close":"2495.4","volume":"7156.78","vol_ccy":"715.678","vol_ccy_quote":"1785886.02287","confirm":1},{"ts":1791619620000,"open":"2495.4","high":"2496.12","low":"2495.39","close":"2495.79","volume":"12736.13","vol_ccy":"1273.613","vol_ccy_quote":"3178619.52224","confirm":1},{"ts":1791619680000,"open":"2495.79","high":"2495.79","low":"2495.61","close":"2495.62","volume":"1184.15","vol_ccy":"118.415","vol_ccy_quote":"295518.34858","confirm":1},{"ts":1791619740000,"open":"2495.62","high":"2495.62","low":"2495.49","close":"2495.49","volume":"980.68","vol_ccy":"98.068","vol_ccy_quote":"244738.45059","confirm":1},{"ts":1791619800000,"open":"2495.49","high":"2495.49","low":"2495.07","close":"2495.08","volume":"3500.15","vol_ccy":"350.015","vol_ccy_quote":"873375.58947","confirm":1},{"ts":1791619860000,"open":"2495.08","high":"2495.23","low":"2495","close":"2495.23","volume":"1979.46","vol_ccy":"197.946","vol_ccy_quote":"493891.66855","confirm":1},{"ts":1791619920000,"open":"2495.23","high":"2495.23","low":"2495","close":"2495.01","volume":"1422.64","vol_ccy":"142.264","vol_ccy_quote":"354972.81668","confirm":1},{"ts":1791619980000,"open":"2495.01","high":"2495.23","low":"2495","close":"2495.23","volume":"2616.04","vol_ccy":"261.604","vol_ccy_quote":"652711.23456","confirm":1},{"ts":1791620040000,"open":"2495.23","high":"2495.23","low":"2494.91","close":"2494.91","volume":"2215.58","vol_ccy":"221.558","vol_ccy_quote":"552808.84529","confirm":1},{"ts":1791620100000,"open":"2494.91","high":"2494.99","low":"2494.78","close":"2494.9","volume":"4920.08","vol_ccy":"492.008","vol_ccy_quote":"1227523.35872","confirm":1},{"ts":1791620160000,"open":"2494.9","high":"2495","low":"2494.03","close":"2494.03","volume":"3356.01","vol_ccy":"335.601","vol_ccy_quote":"837248.12326","confirm":1},{"ts":1791620220000,"open":"2494.04","high":"2494.04","low":"2493.39","close":"2493.4","volume":"4429.48","vol_ccy":"442.948","vol_ccy_quote":"1104560.9551","confirm":1},{"ts":1791620280000,"open":"2493.4","high":"2493.69","low":"2493.39","close":"2493.67","volume":"6330.93","vol_ccy":"633.093","vol_ccy_quote":"1578670.51753","confirm":1},{"ts":1791620340000,"open":"2493.7","high":"2493.75","low":"2493.69","close":"2493.75","volume":"1957.75","vol_ccy":"195.775","vol_ccy_quote":"488211.43802","confirm":1},{"ts":1791620400000,"open":"2493.74","high":"2493.75","low":"2493.47","close":"2493.47","volume":"1634.6","vol_ccy":"163.46","vol_ccy_quote":"407614.73924","confirm":1},{"ts":1791620460000,"open":"2493.48","high":"2493.73","low":"2493.47","close":"2493.56","volume":"833.87","vol_ccy":"83.387","vol_ccy_quote":"207932.08331","confirm":1},{"ts":1791620520000,"open":"2493.56","high":"2493.56","low":"2493","close":"2493.01","volume":"2715.79","vol_ccy":"271.579","vol_ccy_quote":"677064.05367","confirm":1},{"ts":1791620580000,"open":"2493.01","high":"2493.31","low":"2492.66","close":"2493.3","volume":"3383.38","vol_ccy":"338.338","vol_ccy_quote":"843453.88674","confirm":1},{"ts":1791620640000,"open":"2493.31","high":"2494.25","low":"2493.31","close":"2494.25","volume":"1993.27","vol_ccy":"199.327","vol_ccy_quote":"497087.38965","confirm":1},{"ts":1791620700000,"open":"2494.24","high":"2494.69","low":"2494.23","close":"2494.24","volume":"3757.19","vol_ccy":"375.719","vol_ccy_quote":"937220.91634","confirm":1},{"ts":1791620760000,"open":"2494.24","high":"2494.24","low":"2493","close":"2493.01","volume":"2075.13","vol_ccy":"207.513","vol_ccy_quote":"517413.27492","confirm":1},{"ts":1791620820000,"open":"2493","high":"2493.01","low":"2493","close":"2493.01","volume":"920.86","vol_ccy":"92.086","vol_ccy_quote":"229570.64127","confirm":1},{"ts":1791620880000,"open":"2493.01","high":"2493.24","low":"2493","close":"2493.24","volume":"1597.29","vol_ccy":"159.729","vol_ccy_quote":"398227.00435","confirm":1},{"ts":1791620940000,"open":"2493.24","high":"2493.24","low":"2493.11","close":"2493.11","volume":"3250.53","vol_ccy":"325.053","vol_ccy_quote":"810429.06471","confirm":1},{"ts":1791621000000,"open":"2493.11","high":"2493.11","low":"2493.1","close":"2493.11","volume":"354.62","vol_ccy":"35.462","vol_ccy_quote":"88410.61358","confirm":1},{"ts":1791621060000,"open":"2493.11","high":"2493.41","low":"2492.95","close":"2492.96","volume":"3997.49","vol_ccy":"399.749","vol_ccy_quote":"996646.30801","confirm":1},{"ts":1791621120000,"open":"2492.96","high":"2493.4","low":"2492.95","close":"2493.4","volume":"3536.33","vol_ccy":"353.633","vol_ccy_quote":"881675.48329","confirm":1},{"ts":1791621180000,"open":"2493.4","high":"2493.82","low":"2493.4","close":"2493.82","volume":"2713.18","vol_ccy":"271.318","vol_ccy_quote":"676524.49837","confirm":1},{"ts":1791621240000,"open":"2493.82","high":"2494.15","low":"2493.81","close":"2493.83","volume":"3039.24","vol_ccy":"303.924","vol_ccy_quote":"757966.51456","confirm":1},{"ts":1791621300000,"open":"2493.82","high":"2493.82","low":"2493.45","close":"2493.46","volume":"765.11","vol_ccy":"76.511","vol_ccy_quote":"190784.6382","confirm":1},{"ts":1791621360000,"open":"2493.46","high":"2493.94","low":"2493.45","close":"2493.59","volume":"2055.88","vol_ccy":"205.588","vol_ccy_quote":"512664.58146","confirm":1},{"ts":1791621420000,"open":"2493.6","high":"2493.6","low":"2493.46","close":"2493.47","volume":"554.79","vol_ccy":"55.479","vol_ccy_quote":"138340.22908","confirm":1},{"ts":1791621480000,"open":"2493.47","high":"2493.47","low":"2493.22","close":"2493.3","volume":"8449.53","vol_ccy":"844.953","vol_ccy_quote":"2106768.46297","confirm":1},{"ts":1791621540000,"open":"2493.3","high":"2493.63","low":"2493.17","close":"2493.18","volume":"2711.57","vol_ccy":"271.157","vol_ccy_quote":"676117.42153","confirm":1},{"ts":1791621600000,"open":"2493.18","high":"2493.29","low":"2493.17","close":"2493.29","volume":"364.02","vol_ccy":"36.402","vol_ccy_quote":"90759.34054","confirm":1},{"ts":1791621660000,"open":"2493.29","high":"2493.29","low":"2492.92","close":"2492.93","volume":"2953.46","vol_ccy":"295.346","vol_ccy_quote":"736354.52287","confirm":1},{"ts":1791621720000,"open":"2492.93","high":"2493","low":"2492.71","close":"2493","volume":"1740.54","vol_ccy":"174.054","vol_ccy_quote":"433880.65265","confirm":1},{"ts":1791621780000,"open":"2493","high":"2493.67","low":"2492.99","close":"2493.05","volume":"1844.25","vol_ccy":"184.425","vol_ccy_quote":"459811.23017","confirm":1},{"ts":1791621840000,"open":"2493.05","high":"2493.24","low":"2492.78","close":"2493.24","volume":"635.57","vol_ccy":"63.557","vol_ccy_quote":"158448.42167","confirm":1},{"ts":1791621900000,"open":"2493.24","high":"2493.24","low":"2492.27","close":"2492.27","volume":"6304.96","vol_ccy":"630.496","vol_ccy_quote":"1571619.95792","confirm":1},{"ts":1791621960000,"open":"2492.26","high":"2492.68","low":"2492.09","close":"2492.68","volume":"5922.78","vol_ccy":"592.278","vol_ccy_quote":"1476128.76669","confirm":1},{"ts":1791622020000,"open":"2492.68","high":"2493.02","low":"2492.67","close":"2493.02","volume":"619.18","vol_ccy":"61.918","vol_ccy_quote":"154350.74921","confirm":1},{"ts":1791622080000,"open":"2493.02","high":"2493.2","low":"2493.01","close":"2493.2","volume":"1623.83","vol_ccy":"162.383","vol_ccy_quote":"404839.84657","confirm":1},{"ts":1791622140000,"open":"2493.2","high":"2493.58","low":"2493.2","close":"2493.58","volume":"1432.87","vol_ccy":"143.287","vol_ccy_quote":"357266.52136","confirm":1},{"ts":1791622200000,"open":"2493.58","high":"2494.75","low":"2493.57","close":"2494.75","volume":"919.01","vol_ccy":"91.901","vol_ccy_quote":"229202.29042","confirm":1},{"ts":1791622260000,"open":"2494.74","high":"2494.75","low":"2494.4","close":"2494.5","volume":"2460.54","vol_ccy":"246.054","vol_ccy_quote":"613835.13777","confirm":1},{"ts":1791622320000,"open":"2494.49","high":"2495","low":"2494.49","close":"2494.99","volume":"1801.93","vol_ccy":"180.193","vol_ccy_quote":"449566.98005","confirm":1},{"ts":1791622380000,"open":"2495","high":"2495.5","low":"2494.49","close":"2494.54","volume":"5888.93","vol_ccy":"588.893","vol_ccy_quote":"1469296.96452","confirm":1},{"ts":1791622440000,"open":"2494.53","high":"2495.04","low":"2494.53","close":"2495.04","volume":"3007.83","vol_ccy":"300.783","vol_ccy_quote":"750411.52736","confirm":1},{"ts":1791622500000,"open":"2495.04","high":"2495.17","low":"2494.56","close":"2494.56","volume":"1939.78","vol_ccy":"193.978","vol_ccy_quote":"483958.04383","confirm":1},{"ts":1791622560000,"open":"2494.56","high":"2494.57","low":"2494.56","close":"2494.57","volume":"287.5","vol_ccy":"28.75","vol_ccy_quote":"71718.68141","confirm":1},{"ts":1791622620000,"open":"2494.56","high":"2494.57","low":"2494.44","close":"2494.44","volume":"293.62","vol_ccy":"29.362","vol_ccy_quote":"73244.88662","confirm":1},{"ts":1791622680000,"open":"2494.44","high":"2494.8","low":"2494.44","close":"2494.8","volume":"1442.56","vol_ccy":"144.256","vol_ccy_quote":"359846.26167","confirm":1},{"ts":1791622740000,"open":"2494.8","high":"2495.16","low":"2494.8","close":"2495.16","volume":"708.26","vol_ccy":"70.826","vol_ccy_quote":"176700.41343","confirm":1},{"ts":1791622800000,"open":"2495.16","high":"2495.16","low":"2494.91","close":"2494.92","volume":"3548.73","vol_ccy":"354.873","vol_ccy_quote":"885454.38098","confirm":1},{"ts":1791622860000,"open":"2494.91","high":"2495.16","low":"2494.91","close":"2495","volume":"1708.35","vol_ccy":"170.835","vol_ccy_quote":"426255.403","confirm":1},{"ts":1791622920000,"open":"2495","high":"2495.01","low":"2494.56","close":"2494.65","volume":"1647.4","vol_ccy":"164.74","vol_ccy_quote":"410964.13683","confirm":1},{"ts":1791622980000,"open":"2494.64","high":"2494.65","low":"2494.64","close":"2494.65","volume":"707.54","vol_ccy":"70.754","vol_ccy_quote":"176506.25986","confirm":1},{"ts":1791623040000,"open":"2494.65","high":"2495.46","low":"2494.64","close":"2495.46","volume":"1137.12","vol_ccy":"113.712","vol_ccy_quote":"283704.941","confirm":1},{"ts":1791623100000,"open":"2495.46","high":"2495.46","low":"2495.32","close":"2495.32","volume":"1170.04","vol_ccy":"117.004","vol_ccy_quote":"291976.48782","confirm":1},{"ts":1791623160000,"open":"2495.32","high":"2495.33","low":"2494.93","close":"2494.94","volume":"1954.41","vol_ccy":"195.441","vol_ccy_quote":"487645.49681","confirm":1},{"ts":1791623220000,"open":"2494.94","high":"2495.5","low":"2494.93","close":"2495.5","volume":"2012.9","vol_ccy":"201.29","vol_ccy_quote":"502235.19526","confirm":1},{"ts":1791623280000,"open":"2495.5","high":"2495.5","low":"2495.49","close":"2495.5","volume":"1181.84","vol_ccy":"118.184","vol_ccy_quote":"294928.12808","confirm":1},{"ts":1791623340000,"open":"2495.5","high":"2495.5","low":"2495.25","close":"2495.26","volume":"4723.16","vol_ccy":"472.316","vol_ccy_quote":"1178598.10681","confirm":1},{"ts":1791623400000,"open":"2495.26","high":"2496.33","low":"2495.25","close":"2496.33","volume":"4954.28","vol_ccy":"495.428","vol_ccy_quote":"1236492.89468","confirm":1},{"ts":1791623460000,"open":"2496.33","high":"2497.17","low":"2496.32","close":"2497.17","volume":"7924.75","vol_ccy":"792.475","vol_ccy_quote":"1978610.46191","confirm":1},{"ts":1791623520000,"open":"2497.16","high":"2497.49","low":"2497.01","close":"2497.21","volume":"7651.75","vol_ccy":"765.175","vol_ccy_quote":"1910811.14092","confirm":1},{"ts":1791623580000,"open":"2497.21","high":"2497.21","low":"2496.56","close":"2496.95","volume":"3628.59","vol_ccy":"362.859","vol_ccy_quote":"905989.57312","confirm":1},{"ts":1791623640000,"open":"2496.96","high":"2496.96","low":"2496","close":"2496.01","volume":"3300.32","vol_ccy":"330.032","vol_ccy_quote":"824009.18845","confirm":1},{"ts":1791623700000,"open":"2496","high":"2496.01","low":"2495.65","close":"2495.68","volume":"2423.53","vol_ccy":"242.353","vol_ccy_quote":"604866.56348","confirm":1},{"ts":1791623760000,"open":"2495.68","high":"2495.69","low":"2495.48","close":"2495.49","volume":"3002.07","vol_ccy":"300.207","vol_ccy_quote":"749176.18876","confirm":1},{"ts":1791623820000,"open":"2495.49","high":"2495.73","low":"2495.23","close":"2495.26","volume":"1365.13","vol_ccy":"136.513","vol_ccy_quote":"340670.39157","confirm":1},{"ts":1791623880000,"open":"2495.25","high":"2495.36","low":"2494.96","close":"2494.97","volume":"2734.17","vol_ccy":"273.417","vol_ccy_quote":"682197.49527","confirm":1},{"ts":1791623940000,"open":"2494.96","high":"2496.12","low":"2494.96","close":"2496.12","volume":"3078.6","vol_ccy":"307.86","vol_ccy_quote":"768210.06886","confirm":1},{"ts":1791624000000,"open":"2496.12","high":"2496.12","low":"2496.11","close":"2496.12","volume":"715.1","vol_ccy":"71.51","vol_ccy_quote":"178497.02868","confirm":1},{"ts":1791624060000,"open":"2496.11","high":"2496.4","low":"2496.11","close":"2496.4","volume":"1169.14","vol_ccy":"116.914","vol_ccy_quote":"291850.32894","confirm":1},{"ts":1791624120000,"open":"2496.4","high":"2496.67","low":"2496.2","close":"2496.2","volume":"1564.68","vol_ccy":"156.468","vol_ccy_quote":"390623.73155","confirm":1},{"ts":1791624180000,"open":"2496.2","high":"2496.21","low":"2496","close":"2496.01","volume":"603.09","vol_ccy":"60.309","vol_ccy_quote":"150534.17712","confirm":1},{"ts":1791624240000,"open":"2496","high":"2496.01","low":"2495.64","close":"2495.64","volume":"800.19","vol_ccy":"80.019","vol_ccy_quote":"199717.16601","confirm":1},{"ts":1791624300000,"open":"2495.65","high":"2495.96","low":"2495.65","close":"2495.87","volume":"2203.54","vol_ccy":"220.354","vol_ccy_quote":"549967.50642","confirm":1},{"ts":1791624360000,"open":"2495.87","high":"2495.87","low":"2495.67","close":"2495.67","volume":"700.49","vol_ccy":"70.049","vol_ccy_quote":"174830.81932","confirm":1},{"ts":1791624420000,"open":"2495.66","high":"2495.85","low":"2495.57","close":"2495.85","volume":"3080.35","vol_ccy":"308.035","vol_ccy_quote":"768731.14022","confirm":1},{"ts":1791624480000,"open":"2495.85","high":"2496.21","low":"2495.84","close":"2496.21","volume":"3214.76","vol_ccy":"321.476","vol_ccy_quote":"802436.54578","confirm":1},{"ts":1791624540000,"open":"2496.21","high":"2496.46","low":"2495.96","close":"2496.46","volume":"1517.91","vol_ccy":"151.791","vol_ccy_quote":"378912.73393","confirm":1},{"ts":1791624600000,"open":"2496.45","high":"2496.66","low":"2496.45","close":"2496.66","volume":"2607","vol_ccy":"260.7","vol_ccy_quote":"650865.80479","confirm":1},{"ts":1791624660000,"open":"2496.66","high":"2497.69","low":"2496.66","close":"2497.69","volume":"5893.41","vol_ccy":"589.341","vol_ccy_quote":"1471740.16398","confirm":1},{"ts":1791624720000,"open":"2497.68","high":"2497.69","low":"2495.85","close":"2495.85","volume":"8164.7","vol_ccy":"816.47","vol_ccy_quote":"2038653.54487","confirm":1},{"ts":1791624780000,"open":"2495.85","high":"2495.86","low":"2495.57","close":"2495.58","volume":"2271.84","vol_ccy":"227.184","vol_ccy_quote":"566978.67542","confirm":1},{"ts":1791624840000,"open":"2495.58","high":"2496.15","low":"2495.57","close":"2495.87","volume":"4222.15","vol_ccy":"422.215","vol_ccy_quote":"1053805.76103","confirm":1},{"ts":1791624900000,"open":"2495.88","high":"2496.27","low":"2495.56","close":"2496.27","volume":"8967.42","vol_ccy":"896.742","vol_ccy_quote":"2238167.82992","confirm":1},{"ts":1791624960000,"open":"2496.27","high":"2496.48","low":"2496.26","close":"2496.48","volume":"1018.42","vol_ccy":"101.842","vol_ccy_quote":"254231.99217","confirm":1},{"ts":1791625020000,"open":"2496.47","high":"2496.73","low":"2495.8","close":"2495.8","volume":"2186.26","vol_ccy":"218.626","vol_ccy_quote":"545769.32499","confirm":1},{"ts":1791625080000,"open":"2495.8","high":"2495.81","low":"2495.8","close":"2495.81","volume":"1369.28","vol_ccy":"136.928","vol_ccy_quote":"341745.52794","confirm":1},{"ts":1791625140000,"open":"2495.81","high":"2495.81","low":"2495.57","close":"2495.58","volume":"6921.34","vol_ccy":"692.134","vol_ccy_quote":"1727400.56824","confirm":1},{"ts":1791625200000,"open":"2495.58","high":"2495.96","low":"2495.58","close":"2495.96","volume":"4940.55","vol_ccy":"494.055","vol_ccy_quote":"1233034.5876","confirm":1},{"ts":1791625260000,"open":"2495.96","high":"2496.42","low":"2495.95","close":"2496.31","volume":"1382.13","vol_ccy":"138.213","vol_ccy_quote":"344997.77796","confirm":1},{"ts":1791625320000,"open":"2496.31","high":"2496.31","low":"2495.45","close":"2495.57","volume":"4120.41","vol_ccy":"412.041","vol_ccy_quote":"1028371.76027","confirm":1},{"ts":1791625380000,"open":"2495.57","high":"2496.09","low":"2495.57","close":"2495.75","volume":"8304.7","vol_ccy":"830.47","vol_ccy_quote":"2072625.81723","confirm":1},{"ts":1791625440000,"open":"2495.75","high":"2495.76","low":"2495.75","close":"2495.76","volume":"292","vol_ccy":"29.2","vol_ccy_quote":"72876.07399","confirm":1},{"ts":1791625500000,"open":"2495.76","high":"2495.76","low":"2495.48","close":"2495.65","volume":"8372.01","vol_ccy":"837.201","vol_ccy_quote":"2089280.27229","confirm":1},{"ts":1791625560000,"open":"2495.66","high":"2495.66","low":"2495.65","close":"2495.66","volume":"447.8","vol_ccy":"44.78","vol_ccy_quote":"111755.32816","confirm":1},{"ts":1791625620000,"open":"2495.66","high":"2495.66","low":"2495.65","close":"2495.65","volume":"776.56","vol_ccy":"77.656","vol_ccy_quote":"193802.23832","confirm":1},{"ts":1791625680000,"open":"2495.66","high":"2495.66","low":"2495.33","close":"2495.33","volume":"1673.61","vol_ccy":"167.361","vol_ccy_quote":"417648.6006","confirm":1},{"ts":1791625740000,"open":"2495.33","high":"2495.34","low":"2495.3","close":"2495.3","volume":"2383.11","vol_ccy":"238.311","vol_ccy_quote":"594664.12292","confirm":1},{"ts":1791625800000,"open":"2495.31","high":"2495.31","low":"2495.06","close":"2495.1","volume":"6591.78","vol_ccy":"659.178","vol_ccy_quote":"1644757.09077","confirm":1},{"ts":1791625860000,"open":"2495.09","high":"2495.1","low":"2494.97","close":"2494.98","volume":"3394.04","vol_ccy":"339.404","vol_ccy_quote":"846837.74505","confirm":1},{"ts":1791625920000,"open":"2494.97","high":"2494.98","low":"2494.94","close":"2494.95","volume":"1119.49","vol_ccy":"111.949","vol_ccy_quote":"279308.677","confirm":1},{"ts":1791625980000,"open":"2494.94","high":"2495.78","low":"2494.69","close":"2495.69","volume":"5656.16","vol_ccy":"565.616","vol_ccy_quote":"1411217.78949","confirm":1},{"ts":1791626040000,"open":"2495.69","high":"2496.29","low":"2495.68","close":"2496.29","volume":"2688.33","vol_ccy":"268.833","vol_ccy_quote":"671043.62664","confirm":1},{"ts":1791626100000,"open":"2496.29","high":"2496.29","low":"2496.28","close":"2496.28","volume":"300.96","vol_ccy":"30.096","vol_ccy_quote":"75128.23767","confirm":1},{"ts":1791626160000,"open":"2496.29","high":"2496.29","low":"2496.28","close":"2496.29","volume":"345.67","vol_ccy":"34.567","vol_ccy_quote":"86288.99893","confirm":1},{"ts":1791626220000,"open":"2496.29","high":"2496.61","low":"2496.28","close":"2496.46","volume":"7657.98","vol_ccy":"765.798","vol_ccy_quote":"1911770.21662","confirm":1},{"ts":1791626280000,"open":"2496.46","high":"2496.46","low":"2495.9","close":"2495.9","volume":"1148.49","vol_ccy":"114.849","vol_ccy_quote":"286682.631","confirm":1},{"ts":1791626340000,"open":"2495.91","high":"2496.01","low":"2495.72","close":"2495.73","volume":"3311.16","vol_ccy":"331.116","vol_ccy_quote":"826423.53326","confirm":1},{"ts":1791626400000,"open":"2495.73","high":"2496.07","low":"2495.72","close":"2496.07","volume":"2519.11","vol_ccy":"251.911","vol_ccy_quote":"628784.77547","confirm":1},{"ts":1791626460000,"open":"2496.06","high":"2496.07","low":"2494.57","close":"2494.57","volume":"12839.41","vol_ccy":"1283.941","vol_ccy_quote":"3204099.91296","confirm":1},{"ts":1791626520000,"open":"2494.58","high":"2495.03","low":"2494.57","close":"2494.72","volume":"3988.46","vol_ccy":"398.846","vol_ccy_quote":"995021.00292","confirm":1},{"ts":1791626580000,"open":"2494.71","high":"2495.42","low":"2494.71","close":"2495.42","volume":"2455.39","vol_ccy":"245.539","vol_ccy_quote":"612612.55307","confirm":1},{"ts":1791626640000,"open":"2495.42","high":"2495.42","low":"2495","close":"2495.18","volume":"1681.7","vol_ccy":"168.17","vol_ccy_quote":"419590.42252","confirm":1},{"ts":1791626700000,"open":"2495.18","high":"2495.5","low":"2494.83","close":"2494.83","volume":"1332.15","vol_ccy":"133.215","vol_ccy_quote":"332406.03827","confirm":1},{"ts":1791626760000,"open":"2494.83","high":"2494.84","low":"2494.32","close":"2494.32","volume":"3009.15","vol_ccy":"300.915","vol_ccy_quote":"750636.12276","confirm":1},{"ts":1791626820000,"open":"2494.33","high":"2494.33","low":"2493.6","close":"2493.6","volume":"4133.55","vol_ccy":"413.355","vol_ccy_quote":"1030877.88703","confirm":1},{"ts":1791626880000,"open":"2493.61","high":"2494.15","low":"2493.6","close":"2494.15","volume":"522.91","vol_ccy":"52.291","vol_ccy_quote":"130409.15447","confirm":1},{"ts":1791626940000,"open":"2494.15","high":"2494.15","low":"2493.99","close":"2494","volume":"1087.55","vol_ccy":"108.755","vol_ccy_quote":"271247.71245","confirm":1},{"ts":1791627000000,"open":"2493.99","high":"2494","low":"2493.96","close":"2493.97","volume":"1051.43","vol_ccy":"105.143","vol_ccy_quote":"262225.49315","confirm":1},{"ts":1791627060000,"open":"2493.96","high":"2494.13","low":"2493.96","close":"2494.13","volume":"3688.06","vol_ccy":"368.806","vol_ccy_quote":"919791.64062","confirm":1},{"ts":1791627120000,"open":"2494.13","high":"2494.14","low":"2493.67","close":"2493.68","volume":"2788.09","vol_ccy":"278.809","vol_ccy_quote":"695349.84574","confirm":1},{"ts":1791627180000,"open":"2493.68","high":"2493.68","low":"2493.67","close":"2493.68","volume":"662.75","vol_ccy":"66.275","vol_ccy_quote":"165268.16986","confirm":1},{"ts":1791627240000,"open":"2493.68","high":"2493.95","low":"2493.67","close":"2493.95","volume":"3227.1","vol_ccy":"322.71","vol_ccy_quote":"804746.15118","confirm":1},{"ts":1791627300000,"open":"2493.94","high":"2493.95","low":"2493.94","close":"2493.95","volume":"469.54","vol_ccy":"46.954","vol_ccy_quote":"117100.75371","confirm":1},{"ts":1791627360000,"open":"2493.95","high":"2493.95","low":"2493.67","close":"2493.83","volume":"3858.57","vol_ccy":"385.857","vol_ccy_quote":"962264.13207","confirm":1},{"ts":1791627420000,"open":"2493.83","high":"2493.92","low":"2493.64","close":"2493.9","volume":"5300.69","vol_ccy":"530.069","vol_ccy_quote":"1321896.57336","confirm":1},{"ts":1791627480000,"open":"2493.89","high":"2493.9","low":"2493.89","close":"2493.9","volume":"288.54","vol_ccy":"28.854","vol_ccy_quote":"71958.95607","confirm":1},{"ts":1791627540000,"open":"2493.89","high":"2494.14","low":"2493.89","close":"2494.14","volume":"973.92","vol_ccy":"97.392","vol_ccy_quote":"242892.1853","confirm":1},{"ts":1791627600000,"open":"2494.14","high":"2494.14","low":"2494.1","close":"2494.11","volume":"200.12","vol_ccy":"20.012","vol_ccy_quote":"49912.22606","confirm":1},{"ts":1791627660000,"open":"2494.11","high":"2494.11","low":"2493.81","close":"2493.82","volume":"306.03","vol_ccy":"30.603","vol_ccy_quote":"76324.39857","confirm":1},{"ts":1791627720000,"open":"2493.82","high":"2493.82","low":"2492.88","close":"2493.05","volume":"11910.25","vol_ccy":"1191.025","vol_ccy_quote":"2969388.05108","confirm":1},{"ts":1791627780000,"open":"2493.06","high":"2493.06","low":"2492.25","close":"2492.25","volume":"6637.72","vol_ccy":"663.772","vol_ccy_quote":"1654406.66031","confirm":1},{"ts":1791627840000,"open":"2492.26","high":"2492.98","low":"2492.05","close":"2492.98","volume":"7458.26","vol_ccy":"745.826","vol_ccy_quote":"1858856.18439","confirm":1},{"ts":1791627900000,"open":"2492.98","high":"2493.69","low":"2492.97","close":"2493.48","volume":"4429.73","vol_ccy":"442.973","vol_ccy_quote":"1104500.97243","confirm":1},{"ts":1791627960000,"open":"2493.48","high":"2493.55","low":"2493.11","close":"2493.11","volume":"4452.5","vol_ccy":"445.25","vol_ccy_quote":"1110150.50527","confirm":1},{"ts":1791628020000,"open":"2493.11","high":"2493.12","low":"2493","close":"2493.01","volume":"6588.16","vol_ccy":"658.816","vol_ccy_quote":"1642465.60218","confirm":1},{"ts":1791628080000,"open":"2493.01","high":"2493.01","low":"2492.26","close":"2492.51","volume":"2966.63","vol_ccy":"296.663","vol_ccy_quote":"739438.0944","confirm":1},{"ts":1791628140000,"open":"2492.52","high":"2492.69","low":"2492.51","close":"2492.69","volume":"2023.36","vol_ccy":"202.336","vol_ccy_quote":"504345.25589","confirm":1},{"ts":1791628200000,"open":"2492.69","high":"2492.86","low":"2492.68","close":"2492.86","volume":"1474.74","vol_ccy":"147.474","vol_ccy_quote":"367625.47216","confirm":1},{"ts":1791628260000,"open":"2492.86","high":"2492.86","low":"2492.4","close":"2492.41","volume":"2089.5","vol_ccy":"208.95","vol_ccy_quote":"520831.9265","confirm":1},{"ts":1791628320000,"open":"2492.4","high":"2493.01","low":"2491.76","close":"2493.01","volume":"4716.39","vol_ccy":"471.639","vol_ccy_quote":"1175427.52582","confirm":1},{"ts":1791628380000,"open":"2493.01","high":"2493.23","low":"2492.93","close":"2493.23","volume":"1163.2","vol_ccy":"116.32","vol_ccy_quote":"289997.41488","confirm":1},{"ts":1791628440000,"open":"2493.22","high":"2493.35","low":"2493.22","close":"2493.35","volume":"1099.56","vol_ccy":"109.956","vol_ccy_quote":"274153.09459","confirm":1},{"ts":1791628500000,"open":"2493.35","high":"2493.47","low":"2493.34","close":"2493.47","volume":"2039.25","vol_ccy":"203.925","vol_ccy_quote":"508456.84494","confirm":1},{"ts":1791628560000,"open":"2493.47","high":"2493.56","low":"2493.47","close":"2493.56","volume":"1671.18","vol_ccy":"167.118","vol_ccy_quote":"416716.54494","confirm":1},{"ts":1791628620000,"open":"2493.56","high":"2493.76","low":"2493.56","close":"2493.76","volume":"1430.4","vol_ccy":"143.04","vol_ccy_quote":"356694.79618","confirm":1},{"ts":1791628680000,"open":"2493.76","high":"2493.76","low":"2493.75","close":"2493.75","volume":"2209.62","vol_ccy":"220.962","vol_ccy_quote":"551024.26516","confirm":1},{"ts":1791628740000,"open":"2493.76","high":"2493.76","low":"2493.75","close":"2493.75","volume":"808.07","vol_ccy":"80.807","vol_ccy_quote":"201512.79738","confirm":1},{"ts":1791628800000,"open":"2493.76","high":"2493.76","low":"2493.51","close":"2493.75","volume":"1125.15","vol_ccy":"112.515","vol_ccy_quote":"280581.82874","confirm":1},{"ts":1791628860000,"open":"2493.76","high":"2493.76","low":"2493.75","close":"2493.76","volume":"325.81","vol_ccy":"32.581","vol_ccy_quote":"81249.17315","confirm":1},{"ts":1791628920000,"open":"2493.76","high":"2493.76","low":"2493.75","close":"2493.76","volume":"433.91","vol_ccy":"43.391","vol_ccy_quote":"108206.53059","confirm":1},{"ts":1791628980000,"open":"2493.76","high":"2493.76","low":"2493.75","close":"2493.76","volume":"1155.69","vol_ccy":"115.569","vol_ccy_quote":"288200.73817","confirm":1},{"ts":1791629040000,"open":"2493.76","high":"2493.9","low":"2493.75","close":"2493.9","volume":"1383.82","vol_ccy":"138.382","vol_ccy_quote":"345094.88054","confirm":1},{"ts":1791629100000,"open":"2493.9","high":"2494.4","low":"2493.89","close":"2494.4","volume":"4320.11","vol_ccy":"432.011","vol_ccy_quote":"1077485.85383","confirm":1},{"ts":1791629160000,"open":"2494.4","high":"2494.4","low":"2494.39","close":"2494.4","volume":"648.46","vol_ccy":"64.846","vol_ccy_quote":"161751.72769","confirm":1},{"ts":1791629220000,"open":"2494.4","high":"2494.66","low":"2494.39","close":"2494.66","volume":"1134.81","vol_ccy":"113.481","vol_ccy_quote":"283089.88941","confirm":1},{"ts":1791629280000,"open":"2494.66","high":"2494.98","low":"2494.65","close":"2494.8","volume":"5396.6","vol_ccy":"539.66","vol_ccy_quote":"1346348.66643","confirm":1},{"ts":1791629340000,"open":"2494.8","high":"2494.8","low":"2494.77","close":"2494.78","volume":"1533.38","vol_ccy":"153.338","vol_ccy_quote":"382545.39166","confirm":1},{"ts":1791629400000,"open":"2494.78","high":"2495.12","low":"2494.77","close":"2495.11","volume":"2759.89","vol_ccy":"275.989","vol_ccy_quote":"688544.12841","confirm":1},{"ts":1791629460000,"open":"2495.12","high":"2495.5","low":"2495.11","close":"2495.5","volume":"1353.65","vol_ccy":"135.365","vol_ccy_quote":"337794.82747","confirm":1},{"ts":1791629520000,"open":"2495.5","high":"2496","low":"2495.49","close":"2496","volume":"2957.39","vol_ccy":"295.739","vol_ccy_quote":"738114.74986","confirm":1},{"ts":1791629580000,"open":"2496","high":"2496","low":"2495.62","close":"2495.78","volume":"4684.38","vol_ccy":"468.438","vol_ccy_quote":"1169086.68434","confirm":1},{"ts":1791629640000,"open":"2495.78","high":"2496.1","low":"2495.77","close":"2496.09","volume":"5486.38","vol_ccy":"548.638","vol_ccy_quote":"1369383.17921","confirm":1},{"ts":1791629700000,"open":"2496.08","high":"2496.09","low":"2495.7","close":"2495.94","volume":"4378.65","vol_ccy":"437.865","vol_ccy_quote":"1092885.38748","confirm":1},{"ts":1791629760000,"open":"2495.94","high":"2495.95","low":"2495.94","close":"2495.95","volume":"631.8","vol_ccy":"63.18","vol_ccy_quote":"157693.60985","confirm":1},{"ts":1791629820000,"open":"2495.94","high":"2495.95","low":"2495.94","close":"2495.95","volume":"640.9","vol_ccy":"64.09","vol_ccy_quote":"159965.10163","confirm":1},{"ts":1791629880000,"open":"2495.95","high":"2495.95","low":"2495.69","close":"2495.7","volume":"4624.74","vol_ccy":"462.474","vol_ccy_quote":"1154256.12995","confirm":1},{"ts":1791629940000,"open":"2495.71","high":"2495.71","low":"2495","close":"2495","volume":"2975.08","vol_ccy":"297.508","vol_ccy_quote":"742344.45374","confirm":1},{"ts":1791630000000,"open":"2495.01","high":"2495.01","low":"2494.5","close":"2494.5","volume":"1118.59","vol_ccy":"111.859","vol_ccy_quote":"279068.70866","confirm":1},{"ts":1791630060000,"open":"2494.51","high":"2494.57","low":"2494.5","close":"2494.57","volume":"1105.58","vol_ccy":"110.558","vol_ccy_quote":"275787.99536","confirm":1},{"ts":1791630120000,"open":"2494.56","high":"2494.91","low":"2494.56","close":"2494.91","volume":"558.52","vol_ccy":"55.852","vol_ccy_quote":"139338.44862","confirm":1},{"ts":1791630180000,"open":"2494.91","high":"2494.91","low":"2494.5","close":"2494.51","volume":"515.86","vol_ccy":"51.586","vol_ccy_quote":"128692.74183","confirm":1},{"ts":1791630240000,"open":"2494.5","high":"2494.69","low":"2494.5","close":"2494.69","volume":"1979.91","vol_ccy":"197.991","vol_ccy_quote":"493905.35841","confirm":1},{"ts":1791630300000,"open":"2494.69","high":"2494.69","low":"2494.5","close":"2494.51","volume":"505.86","vol_ccy":"50.586","vol_ccy_quote":"126193.98585","confirm":1},{"ts":1791630360000,"open":"2494.51","high":"2494.51","low":"2494.5","close":"2494.51","volume":"639.98","vol_ccy":"63.998","vol_ccy_quote":"159643.11216","confirm":1},{"ts":1791630420000,"open":"2494.51","high":"2494.76","low":"2494.5","close":"2494.53","volume":"5203.81","vol_ccy":"520.381","vol_ccy_quote":"1298133.34619","confirm":1},{"ts":1791630480000,"open":"2494.53","high":"2494.58","low":"2494.52","close":"2494.58","volume":"1219.6","vol_ccy":"121.96","vol_ccy_quote":"304232.82225","confirm":1},{"ts":1791630540000,"open":"2494.58","high":"2494.58","low":"2494.57","close":"2494.58","volume":"1980.8","vol_ccy":"198.08","vol_ccy_quote":"494125.51795","confirm":1},{"ts":1791630600000,"open":"2494.58","high":"2494.58","low":"2494.57","close":"2494.58","volume":"501.42","vol_ccy":"50.142","vol_ccy_quote":"125082.86331","confirm":1},{"ts":1791630660000,"open":"2494.57","high":"2494.58","low":"2493.73","close":"2493.96","volume":"4423.36","vol_ccy":"442.336","vol_ccy_quote":"1103325.2917","confirm":1},{"ts":1791630720000,"open":"2493.96","high":"2493.96","low":"2493.64","close":"2493.64","volume":"1276.26","vol_ccy":"127.626","vol_ccy_quote":"318266.65123","confirm":1},{"ts":1791630780000,"open":"2493.64","high":"2493.64","low":"2493.63","close":"2493.64","volume":"648.9","vol_ccy":"64.89","vol_ccy_quote":"161812.19816","confirm":1},{"ts":1791630840000,"open":"2493.64","high":"2493.64","low":"2493.63","close":"2493.64","volume":"1331.16","vol_ccy":"133.116","vol_ccy_quote":"331942.27792","confirm":1},{"ts":1791630900000,"open":"2493.64","high":"2493.64","low":"2493.63","close":"2493.64","volume":"1364.2","vol_ccy":"136.42","vol_ccy_quote":"340181.9001","confirm":1},{"ts":1791630960000,"open":"2493.64","high":"2493.87","low":"2493.63","close":"2493.87","volume":"1015.2","vol_ccy":"101.52","vol_ccy_quote":"253159.29447","confirm":1},{"ts":1791631020000,"open":"2493.87","high":"2494.91","low":"2493.86","close":"2494.78","volume":"4690","vol_ccy":"469","vol_ccy_quote":"1169937.83299","confirm":1},{"ts":1791631080000,"open":"2494.78","high":"2494.98","low":"2494.02","close":"2494.44","volume":"1769.07","vol_ccy":"176.907","vol_ccy_quote":"441320.74069","confirm":1},{"ts":1791631140000,"open":"2494.44","high":"2494.44","low":"2494.26","close":"2494.27","volume":"453.89","vol_ccy":"45.389","vol_ccy_quote":"113212.82989","confirm":1},{"ts":1791631200000,"open":"2494.27","high":"2494.84","low":"2494.26","close":"2494.84","volume":"593.23","vol_ccy":"59.323","vol_ccy_quote":"147978.10796","confirm":1},{"ts":1791631260000,"open":"2494.84","high":"2494.84","low":"2494.33","close":"2494.37","volume":"4006.61","vol_ccy":"400.661","vol_ccy_quote":"999516.98093","confirm":1},{"ts":1791631320000,"open":"2494.36","high":"2494.37","low":"2494.34","close":"2494.35","volume":"287.29","vol_ccy":"28.729","vol_ccy_quote":"71660.35779","confirm":1},{"ts":1791631380000,"open":"2494.35","high":"2494.35","low":"2494.15","close":"2494.16","volume":"1644.05","vol_ccy":"164.405","vol_ccy_quote":"410062.13614","confirm":1},{"ts":1791631440000,"open":"2494.16","high":"2494.16","low":"2494.15","close":"2494.16","volume":"461.94","vol_ccy":"46.194","vol_ccy_quote":"115214.82677","confirm":1},{"ts":1791631500000,"open":"2494.16","high":"2494.16","low":"2494.01","close":"2494.02","volume":"1577.78","vol_ccy":"157.778","vol_ccy_quote":"393505.14574","confirm":1},{"ts":1791631560000,"open":"2494.02","high":"2494.02","low":"2494","close":"2494.01","volume":"895.59","vol_ccy":"89.559","vol_ccy_quote":"223360.77494","confirm":1},{"ts":1791631620000,"open":"2494.01","high":"2494.01","low":"2494","close":"2494.01","volume":"671.42","vol_ccy":"67.142","vol_ccy_quote":"167452.38867","confirm":1},{"ts":1791631680000,"open":"2494.01","high":"2494.01","low":"2493.81","close":"2493.83","volume":"3816.93","vol_ccy":"381.693","vol_ccy_quote":"951893.77318","confirm":1},{"ts":1791631740000,"open":"2493.84","high":"2493.84","low":"2493.82","close":"2493.83","volume":"1053.73","vol_ccy":"105.373","vol_ccy_quote":"262782.36933","confirm":1},{"ts":1791631800000,"open":"2493.83","high":"2494.1","low":"2493.82","close":"2494.1","volume":"708.31","vol_ccy":"70.831","vol_ccy_quote":"176646.16693","confirm":1},{"ts":1791631860000,"open":"2494.1","high":"2494.39","low":"2494.09","close":"2494.39","volume":"937.56","vol_ccy":"93.756","vol_ccy_quote":"233860.65799","confirm":1},{"ts":1791631920000,"open":"2494.39","high":"2494.39","low":"2494.38","close":"2494.39","volume":"318.21","vol_ccy":"31.821","vol_ccy_quote":"79373.94563","confirm":1},{"ts":1791631980000,"open":"2494.39","high":"2494.5","low":"2494.39","close":"2494.5","volume":"1019.83","vol_ccy":"101.983","vol_ccy_quote":"254389.65295","confirm":1},{"ts":1791632040000,"open":"2494.5","high":"2494.5","low":"2493.85","close":"2493.89","volume":"5014.09","vol_ccy":"501.409","vol_ccy_quote":"1250582.69446","confirm":1},{"ts":1791632100000,"open":"2493.89","high":"2494.1","low":"2493.88","close":"2494.1","volume":"748.01","vol_ccy":"74.801","vol_ccy_quote":"186548.15966","confirm":1},{"ts":1791632160000,"open":"2494.1","high":"2495.33","low":"2494.09","close":"2495.32","volume":"1276.28","vol_ccy":"127.628","vol_ccy_quote":"318390.93841","confirm":1},{"ts":1791632220000,"open":"2495.33","high":"2495.4","low":"2495.32","close":"2495.4","volume":"1340.5","vol_ccy":"134.05","vol_ccy_quote":"334498.33942","confirm":1},{"ts":1791632280000,"open":"2495.4","high":"2495.6","low":"2495.4","close":"2495.5","volume":"2093.98","vol_ccy":"209.398","vol_ccy_quote":"522564.50152","confirm":1},{"ts":1791632340000,"open":"2495.51","high":"2497.15","low":"2495.5","close":"2497.15","volume":"17115.58","vol_ccy":"1711.558","vol_ccy_quote":"4272337.36234","confirm":1},{"ts":1791632400000,"open":"2497.14","high":"2497.15","low":"2496.65","close":"2496.66","volume":"9076.05","vol_ccy":"907.605","vol_ccy_quote":"2266224.98694","confirm":1},{"ts":1791632460000,"open":"2496.66","high":"2497.07","low":"2496.65","close":"2497.06","volume":"2956.03","vol_ccy":"295.603","vol_ccy_quote":"738046.31745","confirm":1},{"ts":1791632520000,"open":"2497.06","high":"2497.07","low":"2497","close":"2497.01","volume":"1875.48","vol_ccy":"187.548","vol_ccy_quote":"468315.64185","confirm":1},{"ts":1791632580000,"open":"2497.01","high":"2497.42","low":"2497","close":"2497.32","volume":"7397.06","vol_ccy":"739.706","vol_ccy_quote":"1847218.96188","confirm":1},{"ts":1791632640000,"open":"2497.31","high":"2497.5","low":"2496.78","close":"2497.5","volume":"8828.4","vol_ccy":"882.84","vol_ccy_quote":"2204601.75867","confirm":1},{"ts":1791632700000,"open":"2497.5","high":"2497.69","low":"2496.68","close":"2496.68","volume":"4553.99","vol_ccy":"455.399","vol_ccy_quote":"1137333.99491","confirm":1},{"ts":1791632760000,"open":"2496.68","high":"2496.69","low":"2496.03","close":"2496.68","volume":"7979.37","vol_ccy":"797.937","vol_ccy_quote":"1991890.31152","confirm":1},{"ts":1791632820000,"open":"2496.69","high":"2496.69","low":"2496.68","close":"2496.69","volume":"1241.31","vol_ccy":"124.131","vol_ccy_quote":"309915.73651","confirm":1},{"ts":1791632880000,"open":"2496.68","high":"2496.69","low":"2496.22","close":"2496.23","volume":"1083.01","vol_ccy":"108.301","vol_ccy_quote":"270378.70137","confirm":1},{"ts":1791632940000,"open":"2496.23","high":"2496.51","low":"2496.08","close":"2496.51","volume":"1399.23","vol_ccy":"139.923","vol_ccy_quote":"349287.13778","confirm":1},{"ts":1791633000000,"open":"2496.5","high":"2496.51","low":"2496.5","close":"2496.51","volume":"573.96","vol_ccy":"57.396","vol_ccy_quote":"143289.52871","confirm":1},{"ts":1791633060000,"open":"2496.51","high":"2496.69","low":"2496.5","close":"2496.69","volume":"584.38","vol_ccy":"58.438","vol_ccy_quote":"145894.36495","confirm":1},{"ts":1791633120000,"open":"2496.69","high":"2496.69","low":"2496.68","close":"2496.69","volume":"727.25","vol_ccy":"72.725","vol_ccy_quote":"181571.24983","confirm":1},{"ts":1791633180000,"open":"2496.69","high":"2496.99","low":"2496.68","close":"2496.99","volume":"1867.92","vol_ccy":"186.792","vol_ccy_quote":"466386.68883","confirm":1},{"ts":1791633240000,"open":"2496.99","high":"2496.99","low":"2496.98","close":"2496.99","volume":"1505.96","vol_ccy":"150.596","vol_ccy_quote":"376036.50771","confirm":1},{"ts":1791633300000,"open":"2496.99","high":"2497","low":"2496.98","close":"2497","volume":"1249.15","vol_ccy":"124.915","vol_ccy_quote":"311912.1304","confirm":1},{"ts":1791633360000,"open":"2497","high":"2497","low":"2496.84","close":"2496.85","volume":"2567.74","vol_ccy":"256.774","vol_ccy_quote":"641144.28436","confirm":1},{"ts":1791633420000,"open":"2496.85","high":"2496.85","low":"2496.36","close":"2496.56","volume":"5036.34","vol_ccy":"503.634","vol_ccy_quote":"1257379.9015","confirm":1},{"ts":1791633480000,"open":"2496.56","high":"2496.56","low":"2496.14","close":"2496.14","volume":"5291.37","vol_ccy":"529.137","vol_ccy_quote":"1320982.66703","confirm":1},{"ts":1791633540000,"open":"2496.14","high":"2496.14","low":"2496","close":"2496","volume":"1088.05","vol_ccy":"108.805","vol_ccy_quote":"271580.22886","confirm":1},{"ts":1791633600000,"open":"2496.01","high":"2496.01","low":"2495.94","close":"2495.95","volume":"2768.49","vol_ccy":"276.849","vol_ccy_quote":"691002.2621","confirm":1},{"ts":1791633660000,"open":"2495.96","high":"2495.96","low":"2495.24","close":"2495.35","volume":"11581.81","vol_ccy":"1158.181","vol_ccy_quote":"2890441.40665","confirm":1},{"ts":1791633720000,"open":"2495.36","high":"2495.36","low":"2494.36","close":"2494.91","volume":"3441.06","vol_ccy":"344.106","vol_ccy_quote":"858508.91339","confirm":1},{"ts":1791633780000,"open":"2494.92","high":"2495","low":"2494.49","close":"2494.99","volume":"8543.36","vol_ccy":"854.336","vol_ccy_quote":"2131272.05957","confirm":1},{"ts":1791633840000,"open":"2495","high":"2495","low":"2494.99","close":"2495","volume":"1913.79","vol_ccy":"191.379","vol_ccy_quote":"477489.65292","confirm":1},{"ts":1791633900000,"open":"2495","high":"2495","low":"2494.6","close":"2494.6","volume":"4129.52","vol_ccy":"412.952","vol_ccy_quote":"1030164.24739","confirm":1},{"ts":1791633960000,"open":"2494.61","high":"2494.98","low":"2494.6","close":"2494.98","volume":"1197.96","vol_ccy":"119.796","vol_ccy_quote":"298865.45652","confirm":1},{"ts":1791634020000,"open":"2494.98","high":"2494.98","low":"2494.71","close":"2494.98","volume":"3566.26","vol_ccy":"356.626","vol_ccy_quote":"889721.09701","confirm":1},{"ts":1791634080000,"open":"2494.98","high":"2495.92","low":"2494.97","close":"2495.92","volume":"2949.66","vol_ccy":"294.966","vol_ccy_quote":"736005.20579","confirm":1},{"ts":1791634140000,"open":"2495.92","high":"2495.92","low":"2495.91","close":"2495.92","volume":"1023.49","vol_ccy":"102.349","vol_ccy_quote":"255454.3956","confirm":1},{"ts":1791634200000,"open":"2495.92","high":"2495.92","low":"2495.8","close":"2495.81","volume":"405.81","vol_ccy":"40.581","vol_ccy_quote":"101284.17697","confirm":1},{"ts":1791634260000,"open":"2495.81","high":"2495.81","low":"2495.39","close":"2495.4","volume":"2237.4","vol_ccy":"223.74","vol_ccy_quote":"558338.47401","confirm":1},{"ts":1791634320000,"open":"2495.39","high":"2495.4","low":"2495.39","close":"2495.4","volume":"809.38","vol_ccy":"80.938","vol_ccy_quote":"201972.36053","confirm":1},{"ts":1791634380000,"open":"2495.4","high":"2495.44","low":"2495.39","close":"2495.44","volume":"1265.8","vol_ccy":"126.58","vol_ccy_quote":"315869.91644","confirm":1},{"ts":1791634440000,"open":"2495.44","high":"2496.18","low":"2495.43","close":"2495.7","volume":"4794.86","vol_ccy":"479.486","vol_ccy_quote":"1196760.51274","confirm":1},{"ts":1791634500000,"open":"2495.7","high":"2496.08","low":"2495.69","close":"2496.01","volume":"2096.91","vol_ccy":"209.691","vol_ccy_quote":"523349.90694","confirm":1},{"ts":1791634560000,"open":"2496.01","high":"2496.86","low":"2496.01","close":"2496.45","volume":"2566.49","vol_ccy":"256.649","vol_ccy_quote":"640738.61212","confirm":1},{"ts":1791634620000,"open":"2496.45","high":"2496.46","low":"2495.52","close":"2495.87","volume":"11017.13","vol_ccy":"1101.713","vol_ccy_quote":"2749937.11965","confirm":1},{"ts":1791634680000,"open":"2495.87","high":"2496.08","low":"2495.8","close":"2495.81","volume":"1937.62","vol_ccy":"193.762","vol_ccy_quote":"483607.53165","confirm":1},{"ts":1791634740000,"open":"2495.81","high":"2495.92","low":"2495.74","close":"2495.75","volume":"2097.79","vol_ccy":"209.779","vol_ccy_quote":"523572.62734","confirm":1},{"ts":1791634800000,"open":"2495.75","high":"2495.84","low":"2495.69","close":"2495.7","volume":"712.65","vol_ccy":"71.265","vol_ccy_quote":"177861.17764","confirm":1},{"ts":1791634860000,"open":"2495.7","high":"2495.7","low":"2495.14","close":"2495.15","volume":"1171.37","vol_ccy":"117.137","vol_ccy_quote":"292309.25481","confirm":1},{"ts":1791634920000,"open":"2495.15","high":"2495.34","low":"2495.14","close":"2495.34","volume":"633.84","vol_ccy":"63.384","vol_ccy_quote":"158155.46517","confirm":1},{"ts":1791634980000,"open":"2495.34","high":"2495.49","low":"2495.33","close":"2495.49","volume":"721.87","vol_ccy":"72.187","vol_ccy_quote":"180134.54451","confirm":1},{"ts":1791635040000,"open":"2495.48","high":"2495.49","low":"2495.48","close":"2495.49","volume":"159.22","vol_ccy":"15.922","vol_ccy_quote":"39733.15032","confirm":1},{"ts":1791635100000,"open":"2495.48","high":"2495.49","low":"2495.2","close":"2495.2","volume":"1648.06","vol_ccy":"164.806","vol_ccy_quote":"411237.89797","confirm":1},{"ts":1791635160000,"open":"2495.2","high":"2495.21","low":"2495.2","close":"2495.21","volume":"1052.05","vol_ccy":"105.205","vol_ccy_quote":"262507.92912","confirm":1},{"ts":1791635220000,"open":"2495.21","high":"2495.58","low":"2495.2","close":"2495.58","volume":"3720.45","vol_ccy":"372.045","vol_ccy_quote":"928360.73773","confirm":1},{"ts":1791635280000,"open":"2495.58","high":"2495.58","low":"2495.57","close":"2495.57","volume":"753.43","vol_ccy":"75.343","vol_ccy_quote":"188023.77038","confirm":1},{"ts":1791635340000,"open":"2495.58","high":"2495.74","low":"2495.57","close":"2495.74","volume":"676.57","vol_ccy":"67.657","vol_ccy_quote":"168843.64233","confirm":1},{"ts":1791635400000,"open":"2495.74","high":"2496.22","low":"2495.73","close":"2496.21","volume":"3561","vol_ccy":"356.1","vol_ccy_quote":"888791.00698","confirm":1},{"ts":1791635460000,"open":"2496.22","high":"2496.22","low":"2496.21","close":"2496.22","volume":"3323.1","vol_ccy":"332.31","vol_ccy_quote":"829518.43755","confirm":1},{"ts":1791635520000,"open":"2496.22","high":"2496.22","low":"2496.21","close":"2496.22","volume":"1380.94","vol_ccy":"138.094","vol_ccy_quote":"344712.02357","confirm":1},{"ts":1791635580000,"open":"2496.22","high":"2496.22","low":"2496.21","close":"2496.22","volume":"503.76","vol_ccy":"50.376","vol_ccy_quote":"125749.12009","confirm":1},{"ts":1791635640000,"open":"2496.22","high":"2496.22","low":"2496","close":"2496.21","volume":"1331.75","vol_ccy":"133.175","vol_ccy_quote":"332418.2211","confirm":1},{"ts":1791635700000,"open":"2496.21","high":"2496.21","low":"2496.2","close":"2496.21","volume":"411.75","vol_ccy":"41.175","vol_ccy_quote":"102781.21164","confirm":1},{"ts":1791635760000,"open":"2496.2","high":"2496.21","low":"2495.23","close":"2495.35","volume":"3460.51","vol_ccy":"346.051","vol_ccy_quote":"863710.44882","confirm":1},{"ts":1791635820000,"open":"2495.35","high":"2495.35","low":"2495.34","close":"2495.35","volume":"701.09","vol_ccy":"70.109","vol_ccy_quote":"174945.94622","confirm":1},{"ts":1791635880000,"open":"2495.34","high":"2495.84","low":"2495.34","close":"2495.84","volume":"294.49","vol_ccy":"29.449","vol_ccy_quote":"73487.8598","confirm":1},{"ts":1791635940000,"open":"2495.84","high":"2496.2","low":"2495.83","close":"2496.2","volume":"673.07","vol_ccy":"67.307","vol_ccy_quote":"167996.90879","confirm":1},{"ts":1791636000000,"open":"2496.2","high":"2496.57","low":"2496.19","close":"2496.57","volume":"1178.08","vol_ccy":"117.808","vol_ccy_quote":"294088.17756","confirm":1},{"ts":1791636060000,"open":"2496.57","high":"2496.86","low":"2496.56","close":"2496.85","volume":"2135.48","vol_ccy":"213.548","vol_ccy_quote":"533148.79685","confirm":1},{"ts":1791636120000,"open":"2496.86","high":"2497","low":"2496.85","close":"2497","volume":"2381.09","vol_ccy":"238.109","vol_ccy_quote":"594541.37166","confirm":1},{"ts":1791636180000,"open":"2497","high":"2497.26","low":"2497","close":"2497.17","volume":"4990.68","vol_ccy":"499.068","vol_ccy_quote":"1246269.31778","confirm":1},{"ts":1791636240000,"open":"2497.17","high":"2497.18","low":"2496.9","close":"2496.9","volume":"3585.34","vol_ccy":"358.534","vol_ccy_quote":"895235.4582","confirm":1},{"ts":1791636300000,"open":"2496.9","high":"2496.91","low":"2496.09","close":"2496.62","volume":"10358.15","vol_ccy":"1035.815","vol_ccy_quote":"2585996.02178","confirm":1},{"ts":1791636360000,"open":"2496.62","high":"2496.63","low":"2495.86","close":"2495.87","volume":"907.92","vol_ccy":"90.792","vol_ccy_quote":"226643.97462","confirm":1},{"ts":1791636420000,"open":"2495.86","high":"2495.87","low":"2495.28","close":"2495.28","volume":"2569.73","vol_ccy":"256.973","vol_ccy_quote":"641283.3805","confirm":1},{"ts":1791636480000,"open":"2495.28","high":"2495.29","low":"2495.28","close":"2495.29","volume":"1946.51","vol_ccy":"194.651","vol_ccy_quote":"485709.66305","confirm":1},{"ts":1791636540000,"open":"2495.29","high":"2495.37","low":"2495.29","close":"2495.37","volume":"421.71","vol_ccy":"42.171","vol_ccy_quote":"105231.76064","confirm":1},{"ts":1791636600000,"open":"2495.37","high":"2495.37","low":"2495.36","close":"2495.37","volume":"541.98","vol_ccy":"54.198","vol_ccy_quote":"135243.87721","confirm":1},{"ts":1791636660000,"open":"2495.37","high":"2495.37","low":"2495.36","close":"2495.37","volume":"347.98","vol_ccy":"34.798","vol_ccy_quote":"86833.63006","confirm":1},{"ts":1791636720000,"open":"2495.36","high":"2495.37","low":"2495.36","close":"2495.37","volume":"1028.62","vol_ccy":"102.862","vol_ccy_quote":"256677.87692","confirm":1},{"ts":1791636780000,"open":"2495.37","high":"2495.37","low":"2495.36","close":"2495.37","volume":"760.88","vol_ccy":"76.088","vol_ccy_quote":"189867.27373","confirm":1},{"ts":1791636840000,"open":"2495.37","high":"2495.37","low":"2495.36","close":"2495.37","volume":"1147.69","vol_ccy":"114.769","vol_ccy_quote":"286390.38525","confirm":1},{"ts":1791636900000,"open":"2495.37","high":"2495.37","low":"2495.36","close":"2495.37","volume":"1209.34","vol_ccy":"120.934","vol_ccy_quote":"301775.03228","confirm":1},{"ts":1791636960000,"open":"2495.37","high":"2495.37","low":"2495.36","close":"2495.37","volume":"2960.45","vol_ccy":"296.045","vol_ccy_quote":"738739.96535","confirm":1},{"ts":1791637020000,"open":"2495.37","high":"2495.37","low":"2495.36","close":"2495.37","volume":"434.07","vol_ccy":"43.407","vol_ccy_quote":"108316.17137","confirm":1},{"ts":1791637080000,"open":"2495.37","high":"2495.37","low":"2495.36","close":"2495.37","volume":"691.68","vol_ccy":"69.168","vol_ccy_quote":"172599.38559","confirm":1},{"ts":1791637140000,"open":"2495.37","high":"2495.37","low":"2495.36","close":"2495.37","volume":"495.43","vol_ccy":"49.543","vol_ccy_quote":"123627.63741","confirm":1},{"ts":1791637200000,"open":"2495.37","high":"2495.37","low":"2495.36","close":"2495.37","volume":"436.99","vol_ccy":"43.699","vol_ccy_quote":"109044.99603","confirm":1},{"ts":1791637260000,"open":"2495.37","high":"2495.86","low":"2495.36","close":"2495.86","volume":"1268.99","vol_ccy":"126.899","vol_ccy_quote":"316665.19577","confirm":1},{"ts":1791637320000,"open":"2495.86","high":"2495.86","low":"2495.85","close":"2495.86","volume":"2048.81","vol_ccy":"204.881","vol_ccy_quote":"511353.96587","confirm":1},{"ts":1791637380000,"open":"2495.86","high":"2495.94","low":"2495.85","close":"2495.94","volume":"968.34","vol_ccy":"96.834","vol_ccy_quote":"241684.44602","confirm":1},{"ts":1791637440000,"open":"2495.94","high":"2495.94","low":"2495.72","close":"2495.87","volume":"3892.72","vol_ccy":"389.272","vol_ccy_quote":"971569.98106","confirm":1},{"ts":1791637500000,"open":"2495.87","high":"2495.87","low":"2495.78","close":"2495.78","volume":"2980.88","vol_ccy":"298.088","vol_ccy_quote":"743985.73904","confirm":1},{"ts":1791637560000,"open":"2495.78","high":"2495.79","low":"2495.39","close":"2495.4","volume":"3096.79","vol_ccy":"309.679","vol_ccy_quote":"772789.34045","confirm":1},{"ts":1791637620000,"open":"2495.4","high":"2495.52","low":"2495.39","close":"2495.52","volume":"4632.17","vol_ccy":"463.217","vol_ccy_quote":"1155963.00455","confirm":1},{"ts":1791637680000,"open":"2495.51","high":"2495.99","low":"2495.51","close":"2495.96","volume":"3756.06","vol_ccy":"375.606","vol_ccy_quote":"937461.74115","confirm":1},{"ts":1791637740000,"open":"2495.97","high":"2495.97","low":"2495.38","close":"2495.38","volume":"3488.59","vol_ccy":"348.859","vol_ccy_quote":"870636.47637","confirm":1},{"ts":1791637800000,"open":"2495.38","high":"2495.39","low":"2495.38","close":"2495.39","volume":"797.09","vol_ccy":"79.709","vol_ccy_quote":"198904.46441","confirm":1},{"ts":1791637860000,"open":"2495.39","high":"2495.54","low":"2495.38","close":"2495.53","volume":"2884.51","vol_ccy":"288.451","vol_ccy_quote":"719821.52424","confirm":1},{"ts":1791637920000,"open":"2495.54","high":"2495.95","low":"2495.53","close":"2495.94","volume":"1791.33","vol_ccy":"179.133","vol_ccy_quote":"447057.38852","confirm":1},{"ts":1791637980000,"open":"2495.95","high":"2496.06","low":"2495.94","close":"2496.06","volume":"2588.56","vol_ccy":"258.856","vol_ccy_quote":"646104.8282","confirm":1},{"ts":1791638040000,"open":"2496.06","high":"2496.45","low":"2494.51","close":"2494.6","volume":"10932.25","vol_ccy":"1093.225","vol_ccy_quote":"2728277.08431","confirm":1},{"ts":1791638100000,"open":"2494.59","high":"2494.72","low":"2494.59","close":"2494.71","volume":"1556.56","vol_ccy":"155.656","vol_ccy_quote":"388311.34981","confirm":1},{"ts":1791638160000,"open":"2494.72","high":"2494.8","low":"2494.71","close":"2494.8","volume":"856.23","vol_ccy":"85.623","vol_ccy_quote":"213605.36554","confirm":1},{"ts":1791638220000,"open":"2494.8","high":"2495.34","low":"2494.79","close":"2495.34","volume":"2137.46","vol_ccy":"213.746","vol_ccy_quote":"533285.19064","confirm":1},{"ts":1791638280000,"open":"2495.33","high":"2495.94","low":"2495.33","close":"2495.94","volume":"1144.06","vol_ccy":"114.406","vol_ccy_quote":"285512.92176","confirm":1},{"ts":1791638340000,"open":"2495.94","high":"2496.91","low":"2495.94","close":"2496.91","volume":"1520.56","vol_ccy":"152.056","vol_ccy_quote":"379577.26877","confirm":1},{"ts":1791638400000,"open":"2496.9","high":"2497","low":"2496.3","close":"2496.92","volume":"8811.6","vol_ccy":"881.16","vol_ccy_quote":"2200055.45076","confirm":1},{"ts":1791638460000,"open":"2496.92","high":"2497.2","low":"2496.91","close":"2497.2","volume":"3068.19","vol_ccy":"306.819","vol_ccy_quote":"766129.49274","confirm":1},{"ts":1791638520000,"open":"2497.2","high":"2497.5","low":"2497.19","close":"2497.5","volume":"3572.26","vol_ccy":"357.226","vol_ccy_quote":"892134.96338","confirm":1},{"ts":1791638580000,"open":"2497.49","high":"2498.11","low":"2497.45","close":"2498.01","volume":"20473.18","vol_ccy":"2047.318","vol_ccy_quote":"5113894.64464","confirm":1},{"ts":1791638640000,"open":"2498.02","high":"2498.02","low":"2497.23","close":"2497.23","volume":"3365.02","vol_ccy":"336.502","vol_ccy_quote":"840486.35447","confirm":1},{"ts":1791638700000,"open":"2497.23","high":"2497.64","low":"2497.23","close":"2497.64","volume":"1585.65","vol_ccy":"158.565","vol_ccy_quote":"395999.16298","confirm":1},{"ts":1791638760000,"open":"2497.64","high":"2497.64","low":"2497.39","close":"2497.56","volume":"1916.4","vol_ccy":"191.64","vol_ccy_quote":"478617.89083","confirm":1},{"ts":1791638820000,"open":"2497.56","high":"2497.71","low":"2497.55","close":"2497.71","volume":"2570.06","vol_ccy":"257.006","vol_ccy_quote":"641896.66729","confirm":1},{"ts":1791638880000,"open":"2497.7","high":"2498.11","low":"2497.7","close":"2498.1","volume":"2457.33","vol_ccy":"245.733","vol_ccy_quote":"613818.77428","confirm":1},{"ts":1791638940000,"open":"2498.11","high":"2498.11","low":"2498.1","close":"2498.1","volume":"2828.72","vol_ccy":"282.872","vol_ccy_quote":"706643.48656","confirm":1},{"ts":1791639000000,"open":"2498.1","high":"2498.11","low":"2498.1","close":"2498.11","volume":"954.21","vol_ccy":"95.421","vol_ccy_quote":"238371.55258","confirm":1},{"ts":1791639060000,"open":"2498.1","high":"2498.11","low":"2497.48","close":"2497.65","volume":"5359.9","vol_ccy":"535.99","vol_ccy_quote":"1338824.3811","confirm":1},{"ts":1791639120000,"open":"2497.65","high":"2498","low":"2497.64","close":"2498","volume":"2472.57","vol_ccy":"247.257","vol_ccy_quote":"617614.19643","confirm":1},{"ts":1791639180000,"open":"2498","high":"2498","low":"2497.96","close":"2497.96","volume":"2620.67","vol_ccy":"262.067","vol_ccy_quote":"654640.69543","confirm":1},{"ts":1791639240000,"open":"2497.97","high":"2497.97","low":"2497.69","close":"2497.74","volume":"1828.51","vol_ccy":"182.851","vol_ccy_quote":"456720.41803","confirm":1},{"ts":1791639300000,"open":"2497.73","high":"2497.74","low":"2497.31","close":"2497.7","volume":"5986.79","vol_ccy":"598.679","vol_ccy_quote":"1495204.43635","confirm":1},{"ts":1791639360000,"open":"2497.69","high":"2497.7","low":"2497.32","close":"2497.69","volume":"1092.01","vol_ccy":"109.201","vol_ccy_quote":"272715.41876","confirm":1},{"ts":1791639420000,"open":"2497.69","high":"2497.96","low":"2497.69","close":"2497.96","volume":"2566.44","vol_ccy":"256.644","vol_ccy_quote":"641064.38351","confirm":1},{"ts":1791639480000,"open":"2497.96","high":"2497.96","low":"2496.38","close":"2496.58","volume":"21586.55","vol_ccy":"2158.655","vol_ccy_quote":"5390088.62673","confirm":1},{"ts":1791639540000,"open":"2496.59","high":"2496.59","low":"2496.16","close":"2496.16","volume":"1125.87","vol_ccy":"112.587","vol_ccy_quote":"281061.59354","confirm":1},{"ts":1791639600000,"open":"2496.17","high":"2496.81","low":"2496.16","close":"2496.81","volume":"3595.91","vol_ccy":"359.591","vol_ccy_quote":"897720.83279","confirm":1},{"ts":1791639660000,"open":"2496.81","high":"2496.81","low":"2496.35","close":"2496.41","volume":"2698.15","vol_ccy":"269.815","vol_ccy_quote":"673623.36744","confirm":1},{"ts":1791639720000,"open":"2496.41","high":"2496.41","low":"2496.01","close":"2496.01","volume":"5272.42","vol_ccy":"527.242","vol_ccy_quote":"1316073.32979","confirm":1},{"ts":1791639780000,"open":"2496.02","high":"2496.33","low":"2496.01","close":"2496.32","volume":"2513.41","vol_ccy":"251.341","vol_ccy_quote":"627398.37236","confirm":1},{"ts":1791639840000,"open":"2496.33","high":"2496.33","low":"2496.32","close":"2496.33","volume":"1272.67","vol_ccy":"127.267","vol_ccy_quote":"317700.00664","confirm":1},{"ts":1791639900000,"open":"2496.33","high":"2496.69","low":"2496.33","close":"2496.4","volume":"4448.66","vol_ccy":"444.866","vol_ccy_quote":"1110655.66041","confirm":1},{"ts":1791639960000,"open":"2496.4","high":"2497.04","low":"2496.4","close":"2497.03","volume":"1269.02","vol_ccy":"126.902","vol_ccy_quote":"316850.44492","confirm":1},{"ts":1791640020000,"open":"2497.03","high":"2497.04","low":"2496.9","close":"2496.91","volume":"744.05","vol_ccy":"74.405","vol_ccy_quote":"185785.77832","confirm":1},{"ts":1791640080000,"open":"2496.91","high":"2497.5","low":"2496.9","close":"2497.5","volume":"1353.94","vol_ccy":"135.394","vol_ccy_quote":"338102.00607","confirm":1},{"ts":1791640140000,"open":"2497.49","high":"2497.7","low":"2497.49","close":"2497.7","volume":"778.05","vol_ccy":"77.805","vol_ccy_quote":"194323.93684","confirm":1},{"ts":1791640200000,"open":"2497.7","high":"2497.7","low":"2497.69","close":"2497.69","volume":"782.78","vol_ccy":"78.278","vol_ccy_quote":"195514.55667","confirm":1},{"ts":1791640260000,"open":"2497.69","high":"2497.75","low":"2497.69","close":"2497.74","volume":"961.92","vol_ccy":"96.192","vol_ccy_quote":"240260.82704","confirm":1},{"ts":1791640320000,"open":"2497.75","high":"2497.75","low":"2497.57","close":"2497.57","volume":"3235.62","vol_ccy":"323.562","vol_ccy_quote":"808151.31555","confirm":1},{"ts":1791640380000,"open":"2497.58","high":"2497.58","low":"2497.23","close":"2497.23","volume":"1024.57","vol_ccy":"102.457","vol_ccy_quote":"255873.94392","confirm":1},{"ts":1791640440000,"open":"2497.24","high":"2497.73","low":"2497.23","close":"2497.73","volume":"2788.15","vol_ccy":"278.815","vol_ccy_quote":"696341.8585","confirm":1},{"ts":1791640500000,"open":"2497.73","high":"2497.75","low":"2497.72","close":"2497.75","volume":"1118.78","vol_ccy":"111.878","vol_ccy_quote":"279441.30428","confirm":1},{"ts":1791640560000,"open":"2497.75","high":"2497.75","low":"2497.74","close":"2497.75","volume":"685.04","vol_ccy":"68.504","vol_ccy_quote":"171105.41711","confirm":1},{"ts":1791640620000,"open":"2497.74","high":"2497.74","low":"2497.29","close":"2497.29","volume":"2345.72","vol_ccy":"234.572","vol_ccy_quote":"585856.05467","confirm":1},{"ts":1791640680000,"open":"2497.3","high":"2497.99","low":"2497.29","close":"2497.99","volume":"2159.6","vol_ccy":"215.96","vol_ccy_quote":"539405.87626","confirm":1},{"ts":1791640740000,"open":"2497.99","high":"2497.99","low":"2497.68","close":"2497.84","volume":"5762.21","vol_ccy":"576.221","vol_ccy_quote":"1439273.30507","confirm":1},{"ts":1791640800000,"open":"2497.84","high":"2497.84","low":"2497.48","close":"2497.48","volume":"3008.97","vol_ccy":"300.897","vol_ccy_quote":"751575.41488","confirm":1},{"ts":1791640860000,"open":"2497.48","high":"2497.49","low":"2497.1","close":"2497.1","volume":"2651.99","vol_ccy":"265.199","vol_ccy_quote":"662321.11112","confirm":1},{"ts":1791640920000,"open":"2497.1","high":"2497.11","low":"2496.85","close":"2496.86","volume":"1317.91","vol_ccy":"131.791","vol_ccy_quote":"329078.86551","confirm":1},{"ts":1791640980000,"open":"2496.86","high":"2496.86","low":"2496.37","close":"2496.38","volume":"1801.66","vol_ccy":"180.166","vol_ccy_quote":"449789.22238","confirm":1},{"ts":1791641040000,"open":"2496.37","high":"2496.38","low":"2495.9","close":"2495.91","volume":"2386.22","vol_ccy":"238.622","vol_ccy_quote":"595651.7291","confirm":1},{"ts":1791641100000,"open":"2495.9","high":"2496.01","low":"2495.31","close":"2496.01","volume":"5287.54","vol_ccy":"528.754","vol_ccy_quote":"1319587.35769","confirm":1},{"ts":1791641160000,"open":"2496.01","high":"2496.01","low":"2495.56","close":"2495.56","volume":"1177.25","vol_ccy":"117.725","vol_ccy_quote":"293834.82684","confirm":1},{"ts":1791641220000,"open":"2495.57","high":"2495.74","low":"2495.56","close":"2495.74","volume":"2405","vol_ccy":"240.5","vol_ccy_quote":"600222.06398","confirm":1},{"ts":1791641280000,"open":"2495.74","high":"2495.74","low":"2495.7","close":"2495.7","volume":"3541.74","vol_ccy":"354.174","vol_ccy_quote":"883915.81574","confirm":1},{"ts":1791641340000,"open":"2495.71","high":"2495.71","low":"2495.3","close":"2495.3","volume":"3819.69","vol_ccy":"381.969","vol_ccy_quote":"953221.83707","confirm":1},{"ts":1791641400000,"open":"2495.31","high":"2495.31","low":"2495.19","close":"2495.19","volume":"665.01","vol_ccy":"66.501","vol_ccy_quote":"165937.91359","confirm":1},{"ts":1791641460000,"open":"2495.2","high":"2496","low":"2495.19","close":"2496","volume":"10641.06","vol_ccy":"1064.106","vol_ccy_quote":"2655290.11634","confirm":1},{"ts":1791641520000,"open":"2496","high":"2496.01","low":"2496","close":"2496.01","volume":"1352.41","vol_ccy":"135.241","vol_ccy_quote":"337562.83118","confirm":1},{"ts":1791641580000,"open":"2496.01","high":"2496.01","low":"2496","close":"2496.01","volume":"1302.2","vol_ccy":"130.22","vol_ccy_quote":"325029.20223","confirm":1},{"ts":1791641640000,"open":"2496","high":"2496.11","low":"2496","close":"2496.11","volume":"782.38","vol_ccy":"78.238","vol_ccy_quote":"195283.07645","confirm":1},{"ts":1791641700000,"open":"2496.11","high":"2497","low":"2496.11","close":"2497","volume":"2025.17","vol_ccy":"202.517","vol_ccy_quote":"505572.24813","confirm":1},{"ts":1791641760000,"open":"2497","high":"2497","low":"2496.66","close":"2496.66","volume":"1876.2","vol_ccy":"187.62","vol_ccy_quote":"468480.77012","confirm":1},{"ts":1791641820000,"open":"2496.66","high":"2496.66","low":"2496.45","close":"2496.46","volume":"951.93","vol_ccy":"95.193","vol_ccy_quote":"237648.41197","confirm":1},{"ts":1791641880000,"open":"2496.46","high":"2497.36","low":"2496.45","close":"2497.36","volume":"2156.27","vol_ccy":"215.627","vol_ccy_quote":"538439.7707","confirm":1},{"ts":1791641940000,"open":"2497.36","high":"2497.8","low":"2497.35","close":"2497.53","volume":"4388","vol_ccy":"438.8","vol_ccy_quote":"1095947.1089","confirm":1},{"ts":1791642000000,"open":"2497.52","high":"2497.72","low":"2497.25","close":"2497.25","volume":"5838.79","vol_ccy":"583.879","vol_ccy_quote":"1458284.2035","confirm":1},{"ts":1791642060000,"open":"2497.25","high":"2497.36","low":"2497.05","close":"2497.35","volume":"2205.43","vol_ccy":"220.543","vol_ccy_quote":"550723.03019","confirm":1},{"ts":1791642120000,"open":"2497.36","high":"2497.36","low":"2497.35","close":"2497.36","volume":"302.51","vol_ccy":"30.251","vol_ccy_quote":"75547.57266","confirm":1},{"ts":1791642180000,"open":"2497.36","high":"2498","low":"2497.35","close":"2498","volume":"5428.74","vol_ccy":"542.874","vol_ccy_quote":"1356035.22141","confirm":1},{"ts":1791642240000,"open":"2497.99","high":"2498","low":"2497.7","close":"2497.74","volume":"2746.33","vol_ccy":"274.633","vol_ccy_quote":"685983.72248","confirm":1},{"ts":1791642300000,"open":"2497.74","high":"2497.94","low":"2497.74","close":"2497.94","volume":"3040.57","vol_ccy":"304.057","vol_ccy_quote":"759472.88245","confirm":1},{"ts":1791642360000,"open":"2497.94","high":"2499.61","low":"2497.94","close":"2499.18","volume":"26864.65","vol_ccy":"2686.465","vol_ccy_quote":"6713603.03789","confirm":1},{"ts":1791642420000,"open":"2499.18","high":"2504.48","low":"2499.18","close":"2503.75","volume":"96876.08","vol_ccy":"9687.608","vol_ccy_quote":"24241004.90434","confirm":1},{"ts":1791642480000,"open":"2503.74","high":"2504.38","low":"2502.22","close":"2502.48","volume":"33218.22","vol_ccy":"3321.822","vol_ccy_quote":"8314311.8787","confirm":1},{"ts":1791642540000,"open":"2502.48","high":"2509","low":"2502.47","close":"2507.02","volume":"132279.77","vol_ccy":"13227.977","vol_ccy_quote":"33154499.31814","confirm":1},{"ts":1791642600000,"open":"2507.02","high":"2508.37","low":"2502.55","close":"2502.55","volume":"45114.08","vol_ccy":"4511.408","vol_ccy_quote":"11302230.80908","confirm":1},{"ts":1791642660000,"open":"2502.56","high":"2503.7","low":"2502.32","close":"2502.85","volume":"29031.86","vol_ccy":"2903.186","vol_ccy_quote":"7266048.68954","confirm":1},{"ts":1791642720000,"open":"2502.85","high":"2505.25","low":"2502.84","close":"2504.36","volume":"15705.23","vol_ccy":"1570.523","vol_ccy_quote":"3932845.30162","confirm":1},{"ts":1791642780000,"open":"2504.35","high":"2505.47","low":"2503.2","close":"2505","volume":"14930.34","vol_ccy":"1493.034","vol_ccy_quote":"3738589.37592","confirm":1},{"ts":1791642840000,"open":"2505","high":"2506.6","low":"2504.49","close":"2506.6","volume":"13739.03","vol_ccy":"1373.903","vol_ccy_quote":"3442370.10536","confirm":1},{"ts":1791642900000,"open":"2506.61","high":"2507.19","low":"2504.12","close":"2506.86","volume":"13185.92","vol_ccy":"1318.592","vol_ccy_quote":"3303813.43268","confirm":1},{"ts":1791642960000,"open":"2506.85","high":"2507.19","low":"2505.79","close":"2507.19","volume":"10100.9","vol_ccy":"1010.09","vol_ccy_quote":"2531770.30883","confirm":1},{"ts":1791643020000,"open":"2507.18","high":"2513.93","low":"2507.18","close":"2511.18","volume":"147279.27","vol_ccy":"14727.927","vol_ccy_quote":"36982924.4825","confirm":1},{"ts":1791643080000,"open":"2511.17","high":"2513.44","low":"2510.34","close":"2511.51","volume":"49494.79","vol_ccy":"4949.479","vol_ccy_quote":"12432521.56581","confirm":1},{"ts":1791643140000,"open":"2511.51","high":"2514.42","low":"2511.16","close":"2512","volume":"46786.16","vol_ccy":"4678.616","vol_ccy_quote":"11755665.89567","confirm":1},{"ts":1791643200000,"open":"2511.99","high":"2516.76","low":"2511.4","close":"2514.64","volume":"86128.66","vol_ccy":"8612.866","vol_ccy_quote":"21652061.15199","confirm":1},{"ts":1791643260000,"open":"2514.63","high":"2515","low":"2511.89","close":"2511.94","volume":"31410.3","vol_ccy":"3141.03","vol_ccy_quote":"7895479.6328","confirm":1},{"ts":1791643320000,"open":"2511.94","high":"2512.32","low":"2510.67","close":"2510.67","volume":"28629.88","vol_ccy":"2862.988","vol_ccy_quote":"7191075.11592","confirm":1},{"ts":1791643380000,"open":"2510.67","high":"2510.67","low":"2509.65","close":"2509.73","volume":"41105.04","vol_ccy":"4110.504","vol_ccy_quote":"10317800.68416","confirm":1},{"ts":1791643440000,"open":"2509.74","high":"2509.9","low":"2508.89","close":"2508.9","volume":"25197.2","vol_ccy":"2519.72","vol_ccy_quote":"6322812.23143","confirm":1},{"ts":1791643500000,"open":"2508.89","high":"2509.98","low":"2508.89","close":"2509.42","volume":"16163.04","vol_ccy":"1616.304","vol_ccy_quote":"4056158.87898","confirm":1},{"ts":1791643560000,"open":"2509.43","high":"2511.24","low":"2509.43","close":"2510.2","volume":"9521.18","vol_ccy":"952.118","vol_ccy_quote":"2390189.16948","confirm":1},{"ts":1791643620000,"open":"2510.21","high":"2510.21","low":"2508.5","close":"2508.5","volume":"9302.36","vol_ccy":"930.236","vol_ccy_quote":"2334265.17074","confirm":1},{"ts":1791643680000,"open":"2508.5","high":"2508.52","low":"2507.55","close":"2507.57","volume":"16527.78","vol_ccy":"1652.778","vol_ccy_quote":"4145048.51469","confirm":1},{"ts":1791643740000,"open":"2507.57","high":"2508.26","low":"2506.26","close":"2507","volume":"22781.05","vol_ccy":"2278.105","vol_ccy_quote":"5711129.31587","confirm":1},{"ts":1791643800000,"open":"2506.99","high":"2507.38","low":"2506.61","close":"2506.84","volume":"11757.68","vol_ccy":"1175.768","vol_ccy_quote":"2947509.58808","confirm":1},{"ts":1791643860000,"open":"2506.83","high":"2508.52","low":"2506.56","close":"2508.51","volume":"9489.78","vol_ccy":"948.978","vol_ccy_quote":"2379753.0725","confirm":1},{"ts":1791643920000,"open":"2508.52","high":"2508.92","low":"2507.82","close":"2507.82","volume":"6356.58","vol_ccy":"635.658","vol_ccy_quote":"1594478.63465","confirm":1},{"ts":1791643980000,"open":"2507.82","high":"2509.62","low":"2507.82","close":"2509.53","volume":"12698.07","vol_ccy":"1269.807","vol_ccy_quote":"3185780.17126","confirm":1},{"ts":1791644040000,"open":"2509.53","high":"2509.53","low":"2508.18","close":"2508.19","volume":"5801.69","vol_ccy":"580.169","vol_ccy_quote":"1455495.93669","confirm":1},{"ts":1791644100000,"open":"2508.18","high":"2508.5","low":"2507.98","close":"2508.07","volume":"5213.9","vol_ccy":"521.39","vol_ccy_quote":"1307709.66814","confirm":1},{"ts":1791644160000,"open":"2508.07","high":"2508.31","low":"2507.11","close":"2508.3","volume":"5310.84","vol_ccy":"531.084","vol_ccy_quote":"1331682.39202","confirm":1},{"ts":1791644220000,"open":"2508.31","high":"2508.49","low":"2507.84","close":"2508.21","volume":"3767.96","vol_ccy":"376.796","vol_ccy_quote":"945006.69883","confirm":1},{"ts":1791644280000,"open":"2508.21","high":"2508.22","low":"2508","close":"2508.17","volume":"4966.73","vol_ccy":"496.673","vol_ccy_quote":"1245676.7936","confirm":1},{"ts":1791644340000,"open":"2508.17","high":"2508.18","low":"2507.01","close":"2507.54","volume":"3874.19","vol_ccy":"387.419","vol_ccy_quote":"971417.09594","confirm":1},{"ts":1791644400000,"open":"2507.55","high":"2508.18","low":"2507.55","close":"2507.74","volume":"5963.76","vol_ccy":"596.376","vol_ccy_quote":"1495715.96391","confirm":1},{"ts":1791644460000,"open":"2507.74","high":"2508.67","low":"2507.41","close":"2508.67","volume":"3972.59","vol_ccy":"397.259","vol_ccy_quote":"996293.95373","confirm":1},{"ts":1791644520000,"open":"2508.67","high":"2508.8","low":"2508.07","close":"2508.08","volume":"3873.36","vol_ccy":"387.336","vol_ccy_quote":"971644.20574","confirm":1},{"ts":1791644580000,"open":"2508.08","high":"2508.87","low":"2507.98","close":"2508.86","volume":"7066.43","vol_ccy":"706.643","vol_ccy_quote":"1772433.23288","confirm":1},{"ts":1791644640000,"open":"2508.87","high":"2509.06","low":"2508.58","close":"2509.06","volume":"4385.8","vol_ccy":"438.58","vol_ccy_quote":"1100328.28838","confirm":1},{"ts":1791644700000,"open":"2509.06","high":"2509.49","low":"2509.05","close":"2509.29","volume":"4874.75","vol_ccy":"487.475","vol_ccy_quote":"1223239.8642","confirm":1},{"ts":1791644760000,"open":"2509.29","high":"2509.29","low":"2508.26","close":"2508.28","volume":"3286.73","vol_ccy":"328.673","vol_ccy_quote":"824549.30307","confirm":1},{"ts":1791644820000,"open":"2508.27","high":"2508.44","low":"2506.93","close":"2506.93","volume":"6588.25","vol_ccy":"658.825","vol_ccy_quote":"1652230.0756","confirm":1},{"ts":1791644880000,"open":"2506.93","high":"2506.94","low":"2505.62","close":"2506.8","volume":"22149.5","vol_ccy":"2214.95","vol_ccy_quote":"5551080.32553","confirm":1},{"ts":1791644940000,"open":"2506.79","high":"2508.48","low":"2506.79","close":"2508.48","volume":"8413.02","vol_ccy":"841.302","vol_ccy_quote":"2109363.34785","confirm":1},{"ts":1791645000000,"open":"2508.48","high":"2508.48","low":"2507.6","close":"2507.6","volume":"10063.85","vol_ccy":"1006.385","vol_ccy_quote":"2524255.61788","confirm":1},{"ts":1791645060000,"open":"2507.61","high":"2507.61","low":"2507.02","close":"2507.02","volume":"2909.92","vol_ccy":"290.992","vol_ccy_quote":"729580.54852","confirm":1},{"ts":1791645120000,"open":"2507.02","high":"2507.33","low":"2506.56","close":"2506.57","volume":"3626.23","vol_ccy":"362.623","vol_ccy_quote":"909053.52303","confirm":1},{"ts":1791645180000,"open":"2506.57","high":"2507","low":"2506.17","close":"2506.36","volume":"3105.18","vol_ccy":"310.518","vol_ccy_quote":"778329.2968","confirm":1},{"ts":1791645240000,"open":"2506.36","high":"2506.86","low":"2506.03","close":"2506.03","volume":"6166.37","vol_ccy":"616.637","vol_ccy_quote":"1545507.00086","confirm":1},{"ts":1791645300000,"open":"2506.04","high":"2506.04","low":"2505.61","close":"2505.69","volume":"6267.85","vol_ccy":"626.785","vol_ccy_quote":"1570638.64741","confirm":1},{"ts":1791645360000,"open":"2505.69","high":"2506.72","low":"2505.66","close":"2506.72","volume":"7177.91","vol_ccy":"717.791","vol_ccy_quote":"1798690.59744","confirm":1},{"ts":1791645420000,"open":"2506.72","high":"2507.81","low":"2506.72","close":"2507.29","volume":"3021.28","vol_ccy":"302.128","vol_ccy_quote":"757527.38724","confirm":1},{"ts":1791645480000,"open":"2507.29","high":"2507.67","low":"2506.54","close":"2507.67","volume":"5761.34","vol_ccy":"576.134","vol_ccy_quote":"1444350.70554","confirm":1},{"ts":1791645540000,"open":"2507.67","high":"2507.76","low":"2507.38","close":"2507.38","volume":"6499.55","vol_ccy":"649.955","vol_ccy_quote":"1629853.09821","confirm":1},{"ts":1791645600000,"open":"2507.39","high":"2507.39","low":"2506.7","close":"2506.7","volume":"1237.37","vol_ccy":"123.737","vol_ccy_quote":"310220.32107","confirm":1},{"ts":1791645660000,"open":"2506.7","high":"2506.71","low":"2506.7","close":"2506.7","volume":"3029.6","vol_ccy":"302.96","vol_ccy_quote":"759431.80621","confirm":1},{"ts":1791645720000,"open":"2506.71","high":"2506.71","low":"2506.5","close":"2506.5","volume":"2462.72","vol_ccy":"246.272","vol_ccy_quote":"617310.89768","confirm":1},{"ts":1791645780000,"open":"2506.5","high":"2506.51","low":"2505.72","close":"2506.01","volume":"3354.33","vol_ccy":"335.433","vol_ccy_quote":"840614.98173","confirm":1},{"ts":1791645840000,"open":"2506.02","high":"2506.62","low":"2506","close":"2506","volume":"2521.21","vol_ccy":"252.121","vol_ccy_quote":"631911.94778","confirm":1},{"ts":1791645900000,"open":"2506.01","high":"2506.92","low":"2506","close":"2506.91","volume":"1888.32","vol_ccy":"188.832","vol_ccy_quote":"473308.03001","confirm":1},{"ts":1791645960000,"open":"2506.91","high":"2506.92","low":"2506.75","close":"2506.84","volume":"2303.29","vol_ccy":"230.329","vol_ccy_quote":"577392.95436","confirm":1},{"ts":1791646020000,"open":"2506.84","high":"2506.91","low":"2506.83","close":"2506.9","volume":"1156.63","vol_ccy":"115.663","vol_ccy_quote":"289949.26966","confirm":1},{"ts":1791646080000,"open":"2506.91","high":"2507","low":"2506.9","close":"2506.99","volume":"1626.12","vol_ccy":"162.612","vol_ccy_quote":"407653.61463","confirm":1},{"ts":1791646140000,"open":"2507","high":"2507.32","low":"2506.9","close":"2507.07","volume":"2722.3","vol_ccy":"272.23","vol_ccy_quote":"682514.78206","confirm":1},{"ts":1791646200000,"open":"2507.07","high":"2508.37","low":"2507.03","close":"2508.07","volume":"8734.65","vol_ccy":"873.465","vol_ccy_quote":"2190374.03145","confirm":1},{"ts":1791646260000,"open":"2508.07","high":"2510.42","low":"2508.07","close":"2509.09","volume":"19735.47","vol_ccy":"1973.547","vol_ccy_quote":"4952009.3423","confirm":1},{"ts":1791646320000,"open":"2509.1","high":"2509.76","low":"2508.7","close":"2509.34","volume":"8613.63","vol_ccy":"861.363","vol_ccy_quote":"2161491.33266","confirm":1},{"ts":1791646380000,"open":"2509.35","high":"2509.35","low":"2508.22","close":"2508.5","volume":"3089.1","vol_ccy":"308.91","vol_ccy_quote":"775065.04248","confirm":1},{"ts":1791646440000,"open":"2508.5","high":"2508.99","low":"2508.49","close":"2508.66","volume":"2477.9","vol_ccy":"247.79","vol_ccy_quote":"621633.7983","confirm":1},{"ts":1791646500000,"open":"2508.66","high":"2508.74","low":"2508.38","close":"2508.48","volume":"3455.63","vol_ccy":"345.563","vol_ccy_quote":"866876.45118","confirm":1},{"ts":1791646560000,"open":"2508.48","high":"2508.48","low":"2508.04","close":"2508.36","volume":"3222.45","vol_ccy":"322.245","vol_ccy_quote":"808262.66383","confirm":1},{"ts":1791646620000,"open":"2508.36","high":"2508.5","low":"2508.36","close":"2508.49","volume":"9948","vol_ccy":"994.8","vol_ccy_quote":"2495454.05325","confirm":1},{"ts":1791646680000,"open":"2508.49","high":"2508.5","low":"2508.22","close":"2508.49","volume":"2393.57","vol_ccy":"239.357","vol_ccy_quote":"600407.84517","confirm":1},{"ts":1791646740000,"open":"2508.5","high":"2508.83","low":"2508.49","close":"2508.82","volume":"2361.02","vol_ccy":"236.102","vol_ccy_quote":"592306.45477","confirm":1},{"ts":1791646800000,"open":"2508.82","high":"2508.88","low":"2508.36","close":"2508.88","volume":"1568.82","vol_ccy":"156.882","vol_ccy_quote":"393538.02587","confirm":1},{"ts":1791646860000,"open":"2508.88","high":"2508.88","low":"2508.17","close":"2508.17","volume":"1266.23","vol_ccy":"126.623","vol_ccy_quote":"317637.21247","confirm":1},{"ts":1791646920000,"open":"2508.18","high":"2508.18","low":"2508.05","close":"2508.05","volume":"1326.53","vol_ccy":"132.653","vol_ccy_quote":"332712.74689","confirm":1},{"ts":1791646980000,"open":"2508.05","high":"2508.41","low":"2508.01","close":"2508.4","volume":"8036.99","vol_ccy":"803.699","vol_ccy_quote":"2015731.89076","confirm":1},{"ts":1791647040000,"open":"2508.4","high":"2509","low":"2508.4","close":"2509","volume":"3311.01","vol_ccy":"331.101","vol_ccy_quote":"830691.54291","confirm":1},{"ts":1791647100000,"open":"2509","high":"2510.5","low":"2508.57","close":"2508.57","volume":"18475.51","vol_ccy":"1847.551","vol_ccy_quote":"4636833.69709","confirm":1},{"ts":1791647160000,"open":"2508.57","high":"2509.29","low":"2508.57","close":"2509.19","volume":"8788.28","vol_ccy":"878.828","vol_ccy_quote":"2205103.47661","confirm":1},{"ts":1791647220000,"open":"2509.19","high":"2509.35","low":"2508.93","close":"2509.1","volume":"5968.8","vol_ccy":"596.88","vol_ccy_quote":"1497652.27843","confirm":1},{"ts":1791647280000,"open":"2509.1","high":"2509.79","low":"2509.1","close":"2509.69","volume":"2682.72","vol_ccy":"268.272","vol_ccy_quote":"673259.15444","confirm":1},{"ts":1791647340000,"open":"2509.68","high":"2509.88","low":"2509.48","close":"2509.48","volume":"4070.73","vol_ccy":"407.073","vol_ccy_quote":"1021624.56499","confirm":1},{"ts":1791647400000,"open":"2509.48","high":"2509.93","low":"2509.48","close":"2509.93","volume":"2297.9","vol_ccy":"229.79","vol_ccy_quote":"576692.52691","confirm":1},{"ts":1791647460000,"open":"2509.92","high":"2509.93","low":"2509.8","close":"2509.8","volume":"2831.81","vol_ccy":"283.181","vol_ccy_quote":"710757.01674","confirm":1},{"ts":1791647520000,"open":"2509.8","high":"2509.81","low":"2509.25","close":"2509.43","volume":"28268.78","vol_ccy":"2826.878","vol_ccy_quote":"7094636.37127","confirm":1},{"ts":1791647580000,"open":"2509.43","high":"2509.44","low":"2509.25","close":"2509.31","volume":"9089.61","vol_ccy":"908.961","vol_ccy_quote":"2280859.3691","confirm":1},{"ts":1791647640000,"open":"2509.3","high":"2509.41","low":"2509.3","close":"2509.3","volume":"14166.54","vol_ccy":"1416.654","vol_ccy_quote":"3554816.59831","confirm":1},{"ts":1791647700000,"open":"2509.31","high":"2510.48","low":"2507.3","close":"2508.98","volume":"113027.22","vol_ccy":"11302.722","vol_ccy_quote":"28359398.40323","confirm":1},{"ts":1791647760000,"open":"2508.98","high":"2508.99","low":"2507.79","close":"2507.88","volume":"5929.96","vol_ccy":"592.996","vol_ccy_quote":"1487242.17785","confirm":1},{"ts":1791647820000,"open":"2507.88","high":"2508.78","low":"2507.88","close":"2508.77","volume":"3254.66","vol_ccy":"325.466","vol_ccy_quote":"816448.80827","confirm":1},{"ts":1791647880000,"open":"2508.78","high":"2509.42","low":"2508.77","close":"2509.42","volume":"3600.8","vol_ccy":"360.08","vol_ccy_quote":"903433.54862","confirm":1},{"ts":1791647940000,"open":"2509.41","high":"2510.74","low":"2509.18","close":"2510.74","volume":"4230.04","vol_ccy":"423.004","vol_ccy_quote":"1061778.64725","confirm":1},{"ts":1791648000000,"open":"2510.74","high":"2511.19","low":"2510.21","close":"2511.18","volume":"12825.94","vol_ccy":"1282.594","vol_ccy_quote":"3220258.48599","confirm":1},{"ts":1791648060000,"open":"2511.18","high":"2511.19","low":"2510","close":"2510.29","volume":"9287.11","vol_ccy":"928.711","vol_ccy_quote":"2331538.27558","confirm":1},{"ts":1791648120000,"open":"2510.3","high":"2510.58","low":"2510.29","close":"2510.57","volume":"1869.1","vol_ccy":"186.91","vol_ccy_quote":"469218.93258","confirm":1},{"ts":1791648180000,"open":"2510.57","high":"2510.9","low":"2510.11","close":"2510.89","volume":"2678.84","vol_ccy":"267.884","vol_ccy_quote":"672534.03403","confirm":1},{"ts":1791648240000,"open":"2510.9","high":"2511.4","low":"2510.12","close":"2511.14","volume":"6176.19","vol_ccy":"617.619","vol_ccy_quote":"1550573.77992","confirm":1},{"ts":1791648300000,"open":"2511.14","high":"2511.22","low":"2506.78","close":"2507.8","volume":"31307.1","vol_ccy":"3130.71","vol_ccy_quote":"7854997.61437","confirm":1},{"ts":1791648360000,"open":"2507.79","high":"2508.18","low":"2507.7","close":"2507.77","volume":"2774.08","vol_ccy":"277.408","vol_ccy_quote":"695679.27672","confirm":1},{"ts":1791648420000,"open":"2507.77","high":"2507.99","low":"2506","close":"2506","volume":"11589.51","vol_ccy":"1158.951","vol_ccy_quote":"2905362.5331","confirm":1},{"ts":1791648480000,"open":"2506","high":"2507.86","low":"2506","close":"2507.85","volume":"6112.54","vol_ccy":"611.254","vol_ccy_quote":"1532240.06876","confirm":1},{"ts":1791648540000,"open":"2507.85","high":"2508","low":"2507.42","close":"2508","volume":"5662.19","vol_ccy":"566.219","vol_ccy_quote":"1419863.73106","confirm":1},{"ts":1791648600000,"open":"2508","high":"2508.29","low":"2507.92","close":"2508.28","volume":"2298.6","vol_ccy":"229.86","vol_ccy_quote":"576495.74901","confirm":1},{"ts":1791648660000,"open":"2508.29","high":"2508.29","low":"2508.27","close":"2508.28","volume":"1528.1","vol_ccy":"152.81","vol_ccy_quote":"383289.80683","confirm":1},{"ts":1791648720000,"open":"2508.27","high":"2509","low":"2508.27","close":"2508.99","volume":"2573.1","vol_ccy":"257.31","vol_ccy_quote":"645515.56648","confirm":1},{"ts":1791648780000,"open":"2509","high":"2509","low":"2508.54","close":"2508.54","volume":"1909.81","vol_ccy":"190.981","vol_ccy_quote":"479142.62735","confirm":1},{"ts":1791648840000,"open":"2508.54","high":"2508.54","low":"2508.28","close":"2508.28","volume":"3595.05","vol_ccy":"359.505","vol_ccy_quote":"901760.88322","confirm":1},{"ts":1791648900000,"open":"2508.28","high":"2508.74","low":"2508.02","close":"2508.67","volume":"4120.13","vol_ccy":"412.013","vol_ccy_quote":"1033538.08446","confirm":1},{"ts":1791648960000,"open":"2508.66","high":"2509.17","low":"2508.66","close":"2509.17","volume":"2544.56","vol_ccy":"254.456","vol_ccy_quote":"638376.48982","confirm":1},{"ts":1791649020000,"open":"2509.16","high":"2509.33","low":"2509.16","close":"2509.32","volume":"1160.85","vol_ccy":"116.085","vol_ccy_quote":"291278.90669","confirm":1},{"ts":1791649080000,"open":"2509.32","high":"2509.34","low":"2509.16","close":"2509.17","volume":"4863.99","vol_ccy":"486.399","vol_ccy_quote":"1220504.00228","confirm":1},{"ts":1791649140000,"open":"2509.17","high":"2509.28","low":"2509.17","close":"2509.28","volume":"945.09","vol_ccy":"94.509","vol_ccy_quote":"237144.0061","confirm":1},{"ts":1791649200000,"open":"2509.28","high":"2509.28","low":"2509.27","close":"2509.28","volume":"482.45","vol_ccy":"48.245","vol_ccy_quote":"121059.90885","confirm":1},{"ts":1791649260000,"open":"2509.27","high":"2509.28","low":"2508","close":"2508.01","volume":"2738.12","vol_ccy":"273.812","vol_ccy_quote":"686924.06497","confirm":1},{"ts":1791649320000,"open":"2508","high":"2508.26","low":"2506.83","close":"2506.83","volume":"6885.09","vol_ccy":"688.509","vol_ccy_quote":"1726251.64718","confirm":1},{"ts":1791649380000,"open":"2506.84","high":"2507.05","low":"2506.54","close":"2506.64","volume":"5029.86","vol_ccy":"502.986","vol_ccy_quote":"1260866.90336","confirm":1},{"ts":1791649440000,"open":"2506.65","high":"2506.79","low":"2506.25","close":"2506.6","volume":"11126.46","vol_ccy":"1112.646","vol_ccy_quote":"2788912.41911","confirm":1},{"ts":1791649500000,"open":"2506.6","high":"2506.92","low":"2506.07","close":"2506.07","volume":"4046.96","vol_ccy":"404.696","vol_ccy_quote":"1014406.32289","confirm":1},{"ts":1791649560000,"open":"2506.07","high":"2506.1","low":"2505.87","close":"2505.96","volume":"9763.42","vol_ccy":"976.342","vol_ccy_quote":"2446680.45562","confirm":1},{"ts":1791649620000,"open":"2505.97","high":"2506","low":"2505.96","close":"2505.99","volume":"1935.49","vol_ccy":"193.549","vol_ccy_quote":"485028.12118","confirm":1},{"ts":1791649680000,"open":"2505.99","high":"2506.25","low":"2504.11","close":"2504.11","volume":"16899.43","vol_ccy":"1689.943","vol_ccy_quote":"4233445.99652","confirm":1},{"ts":1791649740000,"open":"2504.11","high":"2504.87","low":"2503.61","close":"2504.02","volume":"11932.23","vol_ccy":"1193.223","vol_ccy_quote":"2988017.77446","confirm":1},{"ts":1791649800000,"open":"2504.02","high":"2505.24","low":"2504.02","close":"2505.24","volume":"7050.48","vol_ccy":"705.048","vol_ccy_quote":"1765566.95044","confirm":1},{"ts":1791649860000,"open":"2505.23","high":"2505.23","low":"2504","close":"2504","volume":"3086.16","vol_ccy":"308.616","vol_ccy_quote":"772892.19382","confirm":1},{"ts":1791649920000,"open":"2504","high":"2504.19","low":"2504","close":"2504.18","volume":"3160.62","vol_ccy":"316.062","vol_ccy_quote":"791466.65398","confirm":1},{"ts":1791649980000,"open":"2504.18","high":"2504.89","low":"2504.18","close":"2504.48","volume":"6534.29","vol_ccy":"653.429","vol_ccy_quote":"1636529.04119","confirm":1},{"ts":1791650040000,"open":"2504.48","high":"2505.96","low":"2504.48","close":"2505.92","volume":"3144.08","vol_ccy":"314.408","vol_ccy_quote":"787656.79645","confirm":1},{"ts":1791650100000,"open":"2505.91","high":"2506.12","low":"2505.69","close":"2505.7","volume":"2724.66","vol_ccy":"272.466","vol_ccy_quote":"682774.77021","confirm":1},{"ts":1791650160000,"open":"2505.7","high":"2506.45","low":"2505.7","close":"2506.22","volume":"1817.51","vol_ccy":"181.751","vol_ccy_quote":"455510.85139","confirm":1},{"ts":1791650220000,"open":"2506.22","high":"2506.23","low":"2505.81","close":"2505.81","volume":"3085.22","vol_ccy":"308.522","vol_ccy_quote":"773146.2205","confirm":1},{"ts":1791650280000,"open":"2505.82","high":"2506","low":"2505.81","close":"2506","volume":"865.33","vol_ccy":"86.533","vol_ccy_quote":"216844.88379","confirm":1},{"ts":1791650340000,"open":"2506","high":"2506.57","low":"2505.99","close":"2506.34","volume":"4437.55","vol_ccy":"443.755","vol_ccy_quote":"1112199.14635","confirm":1},{"ts":1791650400000,"open":"2506.34","high":"2506.69","low":"2506.34","close":"2506.68","volume":"1429.87","vol_ccy":"142.987","vol_ccy_quote":"358396.76921","confirm":1},{"ts":1791650460000,"open":"2506.69","high":"2506.91","low":"2506.68","close":"2506.9","volume":"3863.95","vol_ccy":"386.395","vol_ccy_quote":"968635.26034","confirm":1},{"ts":1791650520000,"open":"2506.9","high":"2506.91","low":"2506.43","close":"2506.43","volume":"2655.84","vol_ccy":"265.584","vol_ccy_quote":"665745.26878","confirm":1},{"ts":1791650580000,"open":"2506.43","high":"2506.56","low":"2506.12","close":"2506.4","volume":"1904.58","vol_ccy":"190.458","vol_ccy_quote":"477331.5223","confirm":1},{"ts":1791650640000,"open":"2506.4","high":"2506.41","low":"2506.19","close":"2506.19","volume":"1009.47","vol_ccy":"100.947","vol_ccy_quote":"253013.74453","confirm":1},{"ts":1791650700000,"open":"2506.19","high":"2506.38","low":"2506.12","close":"2506.37","volume":"1188.27","vol_ccy":"118.827","vol_ccy_quote":"297813.50852","confirm":1},{"ts":1791650760000,"open":"2506.37","high":"2506.38","low":"2505.88","close":"2505.88","volume":"626.74","vol_ccy":"62.674","vol_ccy_quote":"157072.92696","confirm":1},{"ts":1791650820000,"open":"2505.88","high":"2505.89","low":"2505.88","close":"2505.88","volume":"425.98","vol_ccy":"42.598","vol_ccy_quote":"106745.51439","confirm":1},{"ts":1791650880000,"open":"2505.89","high":"2506.33","low":"2505.88","close":"2506.32","volume":"4910.01","vol_ccy":"491.001","vol_ccy_quote":"1230430.42634","confirm":1},{"ts":1791650940000,"open":"2506.32","high":"2506.37","low":"2506.32","close":"2506.36","volume":"1869.04","vol_ccy":"186.904","vol_ccy_quote":"468446.07851","confirm":1},{"ts":1791651000000,"open":"2506.36","high":"2506.37","low":"2505.87","close":"2505.87","volume":"1541.3","vol_ccy":"154.13","vol_ccy_quote":"386259.93987","confirm":1},{"ts":1791651060000,"open":"2505.87","high":"2505.88","low":"2505.87","close":"2505.87","volume":"420.38","vol_ccy":"42.038","vol_ccy_quote":"105341.827","confirm":1},{"ts":1791651120000,"open":"2505.87","high":"2505.88","low":"2505.31","close":"2505.31","volume":"2103.51","vol_ccy":"210.351","vol_ccy_quote":"527076.34684","confirm":1},{"ts":1791651180000,"open":"2505.31","high":"2505.42","low":"2505.31","close":"2505.41","volume":"912.12","vol_ccy":"91.212","vol_ccy_quote":"228516.34171","confirm":1},{"ts":1791651240000,"open":"2505.41","high":"2505.41","low":"2505.16","close":"2505.41","volume":"4137.41","vol_ccy":"413.741","vol_ccy_quote":"1036534.55889","confirm":1},{"ts":1791651300000,"open":"2505.41","high":"2505.41","low":"2504.56","close":"2504.56","volume":"2252.1","vol_ccy":"225.21","vol_ccy_quote":"564143.11915","confirm":1},{"ts":1791651360000,"open":"2504.56","high":"2504.56","low":"2503.82","close":"2504.07","volume":"4121.61","vol_ccy":"412.161","vol_ccy_quote":"1032038.31667","confirm":1},{"ts":1791651420000,"open":"2504.07","high":"2504.4","low":"2503.5","close":"2503.5","volume":"10630.53","vol_ccy":"1063.053","vol_ccy_quote":"2661639.97601","confirm":1},{"ts":1791651480000,"open":"2503.51","high":"2504.22","low":"2503.5","close":"2503.96","volume":"2878.81","vol_ccy":"287.881","vol_ccy_quote":"720802.17581","confirm":1},{"ts":1791651540000,"open":"2503.95","high":"2504.19","low":"2503.61","close":"2504.19","volume":"2453.51","vol_ccy":"245.351","vol_ccy_quote":"614340.76616","confirm":1},{"ts":1791651600000,"open":"2504.18","high":"2504.59","low":"2503.88","close":"2503.89","volume":"7247.39","vol_ccy":"724.739","vol_ccy_quote":"1814949.84973","confirm":1},{"ts":1791651660000,"open":"2503.89","high":"2503.89","low":"2503.09","close":"2503.1","volume":"5475.12","vol_ccy":"547.512","vol_ccy_quote":"1370646.29595","confirm":1},{"ts":1791651720000,"open":"2503.11","high":"2504.68","low":"2502.97","close":"2504.68","volume":"9621.54","vol_ccy":"962.154","vol_ccy_quote":"2408766.8453","confirm":1},{"ts":1791651780000,"open":"2504.67","high":"2505.21","low":"2504.3","close":"2504.3","volume":"5010.36","vol_ccy":"501.036","vol_ccy_quote":"1254962.51711","confirm":1},{"ts":1791651840000,"open":"2504.31","high":"2505","low":"2504.31","close":"2504.99","volume":"2655.28","vol_ccy":"265.528","vol_ccy_quote":"665119.83231","confirm":1},{"ts":1791651900000,"open":"2504.99","high":"2505","low":"2504.57","close":"2504.99","volume":"4449.03","vol_ccy":"444.903","vol_ccy_quote":"1114473.1047","confirm":1},{"ts":1791651960000,"open":"2504.99","high":"2505","low":"2504.01","close":"2504.01","volume":"1330.64","vol_ccy":"133.064","vol_ccy_quote":"333271.81164","confirm":1},{"ts":1791652020000,"open":"2504.02","high":"2504.02","low":"2504.01","close":"2504.02","volume":"420.26","vol_ccy":"42.026","vol_ccy_quote":"105233.72398","confirm":1},{"ts":1791652080000,"open":"2504.01","high":"2504.72","low":"2504.01","close":"2504.71","volume":"1821.26","vol_ccy":"182.126","vol_ccy_quote":"456114.77314","confirm":1},{"ts":1791652140000,"open":"2504.72","high":"2505.22","low":"2504.71","close":"2505.21","volume":"699.08","vol_ccy":"69.908","vol_ccy_quote":"175110.40042","confirm":1},{"ts":1791652200000,"open":"2505.21","high":"2505.94","low":"2505.21","close":"2505.88","volume":"9062.63","vol_ccy":"906.263","vol_ccy_quote":"2270741.95592","confirm":1},{"ts":1791652260000,"open":"2505.88","high":"2505.89","low":"2504.89","close":"2504.89","volume":"3912.9","vol_ccy":"391.29","vol_ccy_quote":"980396.21527","confirm":1},{"ts":1791652320000,"open":"2504.89","high":"2506.01","low":"2504.89","close":"2506","volume":"2737.67","vol_ccy":"273.767","vol_ccy_quote":"685894.69733","confirm":1},{"ts":1791652380000,"open":"2506","high":"2506.01","low":"2505.82","close":"2505.82","volume":"2150.46","vol_ccy":"215.046","vol_ccy_quote":"538873.96329","confirm":1},{"ts":1791652440000,"open":"2505.82","high":"2505.83","low":"2505.82","close":"2505.82","volume":"239.78","vol_ccy":"23.978","vol_ccy_quote":"60084.70707","confirm":1},{"ts":1791652500000,"open":"2505.82","high":"2505.83","low":"2505.59","close":"2505.59","volume":"728.11","vol_ccy":"72.811","vol_ccy_quote":"182439.43779","confirm":1},{"ts":1791652560000,"open":"2505.59","high":"2506.06","low":"2505.59","close":"2506.06","volume":"2667.81","vol_ccy":"266.781","vol_ccy_quote":"668491.62847","confirm":1},{"ts":1791652620000,"open":"2506.06","high":"2506.38","low":"2505.66","close":"2505.67","volume":"3094.95","vol_ccy":"309.495","vol_ccy_quote":"775649.43178","confirm":1},{"ts":1791652680000,"open":"2505.66","high":"2505.67","low":"2505.43","close":"2505.43","volume":"733.35","vol_ccy":"73.335","vol_ccy_quote":"183747.414","confirm":1},{"ts":1791652740000,"open":"2505.43","high":"2505.44","low":"2505.22","close":"2505.22","volume":"3234.5","vol_ccy":"323.45","vol_ccy_quote":"810335.67903","confirm":1},{"ts":1791652800000,"open":"2505.22","high":"2505.23","low":"2505.22","close":"2505.22","volume":"1329.42","vol_ccy":"132.942","vol_ccy_quote":"333049.10981","confirm":1},{"ts":1791652860000,"open":"2505.23","high":"2505.45","low":"2504.65","close":"2505.44","volume":"5215.44","vol_ccy":"521.544","vol_ccy_quote":"1306373.17","confirm":1},{"ts":1791652920000,"open":"2505.44","high":"2505.45","low":"2504.47","close":"2504.58","volume":"5366.43","vol_ccy":"536.643","vol_ccy_quote":"1344285.71299","confirm":1},{"ts":1791652980000,"open":"2504.57","high":"2505.76","low":"2504.57","close":"2505.22","volume":"4322.04","vol_ccy":"432.204","vol_ccy_quote":"1082781.68587","confirm":1},{"ts":1791653040000,"open":"2505.22","high":"2505.72","low":"2505.22","close":"2505.72","volume":"1449.81","vol_ccy":"144.981","vol_ccy_quote":"363230.59784","confirm":1},{"ts":1791653100000,"open":"2505.72","high":"2506.65","low":"2505.26","close":"2506.49","volume":"8588.47","vol_ccy":"858.847","vol_ccy_quote":"2152369.72674","confirm":1},{"ts":1791653160000,"open":"2506.5","high":"2506.5","low":"2506.06","close":"2506.06","volume":"883.84","vol_ccy":"88.384","vol_ccy_quote":"221515.0007","confirm":1},{"ts":1791653220000,"open":"2506.06","high":"2506.06","low":"2505.48","close":"2506.01","volume":"1308.89","vol_ccy":"130.889","vol_ccy_quote":"327977.19698","confirm":1},{"ts":1791653280000,"open":"2506.02","high":"2506.5","low":"2505.81","close":"2505.81","volume":"1192.41","vol_ccy":"119.241","vol_ccy_quote":"298828.4669","confirm":1},{"ts":1791653340000,"open":"2505.82","high":"2505.82","low":"2505.32","close":"2505.32","volume":"600.68","vol_ccy":"60.068","vol_ccy_quote":"150516.08274","confirm":1},{"ts":1791653400000,"open":"2505.32","high":"2505.42","low":"2505.22","close":"2505.41","volume":"676","vol_ccy":"67.6","vol_ccy_quote":"169356.99599","confirm":1},{"ts":1791653460000,"open":"2505.42","high":"2505.5","low":"2505.41","close":"2505.5","volume":"1973.27","vol_ccy":"197.327","vol_ccy_quote":"494388.0842","confirm":1},{"ts":1791653520000,"open":"2505.5","high":"2506.28","low":"2505.49","close":"2505.98","volume":"3162.35","vol_ccy":"316.235","vol_ccy_quote":"792477.24003","confirm":1},{"ts":1791653580000,"open":"2505.97","high":"2506.28","low":"2505.97","close":"2506.28","volume":"866.24","vol_ccy":"86.624","vol_ccy_quote":"217079.62751","confirm":1},{"ts":1791653640000,"open":"2506.28","high":"2506.28","low":"2505.97","close":"2505.98","volume":"1737.54","vol_ccy":"173.754","vol_ccy_quote":"435458.10317","confirm":1},{"ts":1791653700000,"open":"2505.97","high":"2507.25","low":"2505.97","close":"2507.23","volume":"6756.36","vol_ccy":"675.636","vol_ccy_quote":"1693545.77893","confirm":1},{"ts":1791653760000,"open":"2507.22","high":"2507.35","low":"2507.22","close":"2507.34","volume":"1726.46","vol_ccy":"172.646","vol_ccy_quote":"432878.8726","confirm":1},{"ts":1791653820000,"open":"2507.34","high":"2508.62","low":"2507.34","close":"2508.39","volume":"6881.37","vol_ccy":"688.137","vol_ccy_quote":"1725832.35466","confirm":1},{"ts":1791653880000,"open":"2508.38","high":"2509.14","low":"2508","close":"2508.4","volume":"7177.64","vol_ccy":"717.764","vol_ccy_quote":"1800695.92499","confirm":1},{"ts":1791653940000,"open":"2508.4","high":"2508.4","low":"2507.35","close":"2508.25","volume":"2149.76","vol_ccy":"214.976","vol_ccy_quote":"539109.61505","confirm":1},{"ts":1791654000000,"open":"2508.24","high":"2508.25","low":"2507.61","close":"2507.62","volume":"1674.37","vol_ccy":"167.437","vol_ccy_quote":"419941.09481","confirm":1},{"ts":1791654060000,"open":"2507.61","high":"2507.62","low":"2507","close":"2507","volume":"3045.76","vol_ccy":"304.576","vol_ccy_quote":"763708.89113","confirm":1},{"ts":1791654120000,"open":"2507","high":"2507.01","low":"2506.48","close":"2506.48","volume":"1568.9","vol_ccy":"156.89","vol_ccy_quote":"393317.47363","confirm":1},{"ts":1791654180000,"open":"2506.48","high":"2507.49","low":"2506.48","close":"2507.03","volume":"4694.15","vol_ccy":"469.415","vol_ccy_quote":"1176832.91205","confirm":1},{"ts":1791654240000,"open":"2507.04","high":"2507.04","low":"2507","close":"2507","volume":"2371.49","vol_ccy":"237.149","vol_ccy_quote":"594536.41378","confirm":1},{"ts":1791654300000,"open":"2507","high":"2507.01","low":"2506.46","close":"2506.69","volume":"1844.3","vol_ccy":"184.43","vol_ccy_quote":"462288.63614","confirm":1},{"ts":1791654360000,"open":"2506.69","high":"2506.95","low":"2506.46","close":"2506.95","volume":"4756.82","vol_ccy":"475.682","vol_ccy_quote":"1192304.77291","confirm":1},{"ts":1791654420000,"open":"2506.94","high":"2507.58","low":"2506.94","close":"2507.58","volume":"4720.67","vol_ccy":"472.067","vol_ccy_quote":"1183665.03079","confirm":1},{"ts":1791654480000,"open":"2507.58","high":"2508.24","low":"2507.24","close":"2507.99","volume":"2199.63","vol_ccy":"219.963","vol_ccy_quote":"551628.97169","confirm":1},{"ts":1791654540000,"open":"2507.99","high":"2509","low":"2507.81","close":"2507.81","volume":"1957.99","vol_ccy":"195.799","vol_ccy_quote":"491220.79576","confirm":1},{"ts":1791654600000,"open":"2507.81","high":"2508.67","low":"2507.81","close":"2508.6","volume":"5340.76","vol_ccy":"534.076","vol_ccy_quote":"1339564.39347","confirm":1},{"ts":1791654660000,"open":"2508.6","high":"2508.6","low":"2507.8","close":"2507.8","volume":"2152.37","vol_ccy":"215.237","vol_ccy_quote":"539844.51136","confirm":1},{"ts":1791654720000,"open":"2507.8","high":"2507.81","low":"2506.25","close":"2506.25","volume":"8933.95","vol_ccy":"893.395","vol_ccy_quote":"2239896.13166","confirm":1},{"ts":1791654780000,"open":"2506.25","high":"2507.32","low":"2506.21","close":"2506.22","volume":"5374.81","vol_ccy":"537.481","vol_ccy_quote":"1347303.28614","confirm":1},{"ts":1791654840000,"open":"2506.22","high":"2506.84","low":"2506.21","close":"2506.84","volume":"2200.51","vol_ccy":"220.051","vol_ccy_quote":"551522.84232","confirm":1},{"ts":1791654900000,"open":"2506.84","high":"2506.84","low":"2506.75","close":"2506.75","volume":"1952.35","vol_ccy":"195.235","vol_ccy_quote":"489421.53768","confirm":1},{"ts":1791654960000,"open":"2506.75","high":"2506.83","low":"2506.2","close":"2506.36","volume":"9383.06","vol_ccy":"938.306","vol_ccy_quote":"2351944.85663","confirm":1},{"ts":1791655020000,"open":"2506.36","high":"2506.37","low":"2506.36","close":"2506.36","volume":"136.54","vol_ccy":"13.654","vol_ccy_quote":"34221.85693","confirm":1},{"ts":1791655080000,"open":"2506.36","high":"2506.57","low":"2506.06","close":"2506.06","volume":"1403.43","vol_ccy":"140.343","vol_ccy_quote":"351756.38986","confirm":1},{"ts":1791655140000,"open":"2506.06","high":"2506.88","low":"2506.06","close":"2506.87","volume":"4089.74","vol_ccy":"408.974","vol_ccy_quote":"1025043.33479","confirm":1},{"ts":1791655200000,"open":"2506.87","high":"2507.16","low":"2506.59","close":"2506.99","volume":"3191.09","vol_ccy":"319.109","vol_ccy_quote":"799941.21899","confirm":1},{"ts":1791655260000,"open":"2507","high":"2507","low":"2506.59","close":"2506.59","volume":"862.6","vol_ccy":"86.26","vol_ccy_quote":"216237.97683","confirm":1},{"ts":1791655320000,"open":"2506.6","high":"2506.6","low":"2506.27","close":"2506.5","volume":"993.49","vol_ccy":"99.349","vol_ccy_quote":"249013.90483","confirm":1},{"ts":1791655380000,"open":"2506.5","high":"2507.53","low":"2506.49","close":"2507.52","volume":"2074.06","vol_ccy":"207.406","vol_ccy_quote":"519993.87143","confirm":1},{"ts":1791655440000,"open":"2507.53","high":"2507.53","low":"2507.26","close":"2507.26","volume":"3474.46","vol_ccy":"347.446","vol_ccy_quote":"871153.36628","confirm":1},{"ts":1791655500000,"open":"2507.27","high":"2507.79","low":"2507.26","close":"2507.54","volume":"2103.67","vol_ccy":"210.367","vol_ccy_quote":"527512.86277","confirm":1},{"ts":1791655560000,"open":"2507.54","high":"2508.57","low":"2507.47","close":"2508.3","volume":"6066.95","vol_ccy":"606.695","vol_ccy_quote":"1521477.86487","confirm":1},{"ts":1791655620000,"open":"2508.3","high":"2508.3","low":"2508","close":"2508","volume":"3547.71","vol_ccy":"354.771","vol_ccy_quote":"889829.65134","confirm":1},{"ts":1791655680000,"open":"2508.01","high":"2508.32","low":"2508","close":"2508.32","volume":"807.6","vol_ccy":"80.76","vol_ccy_quote":"202549.104","confirm":1},{"ts":1791655740000,"open":"2508.31","high":"2508.32","low":"2507.45","close":"2507.74","volume":"1539.61","vol_ccy":"153.961","vol_ccy_quote":"386142.05291","confirm":1},{"ts":1791655800000,"open":"2507.74","high":"2508.06","low":"2507.48","close":"2508.06","volume":"747.41","vol_ccy":"74.741","vol_ccy_quote":"187434.50722","confirm":1},{"ts":1791655860000,"open":"2508.05","high":"2508.32","low":"2508.05","close":"2508.31","volume":"1640.57","vol_ccy":"164.057","vol_ccy_quote":"411477.19599","confirm":1},{"ts":1791655920000,"open":"2508.32","high":"2509","low":"2508.31","close":"2508.52","volume":"3175.16","vol_ccy":"317.516","vol_ccy_quote":"796505.3736","confirm":1},{"ts":1791655980000,"open":"2508.53","high":"2508.53","low":"2508","close":"2508","volume":"2736.93","vol_ccy":"273.693","vol_ccy_quote":"686464.88269","confirm":1},{"ts":1791656040000,"open":"2508","high":"2508","low":"2507.54","close":"2507.54","volume":"1238.84","vol_ccy":"123.884","vol_ccy_quote":"310661.48869","confirm":1},{"ts":1791656100000,"open":"2507.54","high":"2508.28","low":"2507.53","close":"2508.27","volume":"2655.82","vol_ccy":"265.582","vol_ccy_quote":"665980.32255","confirm":1},{"ts":1791656160000,"open":"2508.27","high":"2508.67","low":"2508.23","close":"2508.23","volume":"2032.69","vol_ccy":"203.269","vol_ccy_quote":"509885.75084","confirm":1},{"ts":1791656220000,"open":"2508.24","high":"2508.24","low":"2507.64","close":"2507.64","volume":"332.07","vol_ccy":"33.207","vol_ccy_quote":"83278.46875","confirm":1},{"ts":1791656280000,"open":"2507.65","high":"2508.25","low":"2507.64","close":"2508.24","volume":"2417.91","vol_ccy":"241.791","vol_ccy_quote":"606383.87556","confirm":1},{"ts":1791656340000,"open":"2508.24","high":"2508.99","low":"2508.24","close":"2508.88","volume":"873.72","vol_ccy":"87.372","vol_ccy_quote":"219208.49457","confirm":1},{"ts":1791656400000,"open":"2508.88","high":"2508.88","low":"2508.47","close":"2508.47","volume":"2305.77","vol_ccy":"230.577","vol_ccy_quote":"578435.88934","confirm":1},{"ts":1791656460000,"open":"2508.47","high":"2508.73","low":"2508.47","close":"2508.47","volume":"1483.76","vol_ccy":"148.376","vol_ccy_quote":"372217.06849","confirm":1},{"ts":1791656520000,"open":"2508.48","high":"2508.48","low":"2507.41","close":"2507.84","volume":"1767.12","vol_ccy":"176.712","vol_ccy_quote":"443195.95209","confirm":1},{"ts":1791656580000,"open":"2507.85","high":"2508.21","low":"2507.84","close":"2508.2","volume":"3639.16","vol_ccy":"363.916","vol_ccy_quote":"912682.01872","confirm":1},{"ts":1791656640000,"open":"2508.2","high":"2508.2","low":"2507.64","close":"2507.64","volume":"836.39","vol_ccy":"83.639","vol_ccy_quote":"209748.74812","confirm":1},{"ts":1791656700000,"open":"2507.64","high":"2507.75","low":"2507.35","close":"2507.35","volume":"445.2","vol_ccy":"44.52","vol_ccy_quote":"111636.46137","confirm":1},{"ts":1791656760000,"open":"2507.35","high":"2507.36","low":"2507.17","close":"2507.35","volume":"1533.19","vol_ccy":"153.319","vol_ccy_quote":"384404.03702","confirm":1},{"ts":1791656820000,"open":"2507.35","high":"2507.36","low":"2507.16","close":"2507.35","volume":"1904.95","vol_ccy":"190.495","vol_ccy_quote":"477616.99602","confirm":1},{"ts":1791656880000,"open":"2507.35","high":"2508.54","low":"2507.35","close":"2508.54","volume":"4815.22","vol_ccy":"481.522","vol_ccy_quote":"1207675.30758","confirm":1},{"ts":1791656940000,"open":"2508.53","high":"2509.09","low":"2508.53","close":"2508.84","volume":"7048.89","vol_ccy":"704.889","vol_ccy_quote":"1768557.39571","confirm":1},{"ts":1791657000000,"open":"2508.84","high":"2509.5","low":"2508.84","close":"2509.5","volume":"2064.27","vol_ccy":"206.427","vol_ccy_quote":"517930.2534","confirm":1},{"ts":1791657060000,"open":"2509.5","high":"2510","low":"2509.49","close":"2509.7","volume":"9116.1","vol_ccy":"911.61","vol_ccy_quote":"2288091.70114","confirm":1},{"ts":1791657120000,"open":"2509.7","high":"2509.71","low":"2508.66","close":"2508.66","volume":"2168.12","vol_ccy":"216.812","vol_ccy_quote":"543980.4034","confirm":1},{"ts":1791657180000,"open":"2508.66","high":"2509.6","low":"2508.66","close":"2509.6","volume":"1691.08","vol_ccy":"169.108","vol_ccy_quote":"424260.8581","confirm":1},{"ts":1791657240000,"open":"2509.59","high":"2509.98","low":"2508.84","close":"2508.84","volume":"1160.45","vol_ccy":"116.045","vol_ccy_quote":"291213.71937","confirm":1},{"ts":1791657300000,"open":"2508.84","high":"2508.89","low":"2508.38","close":"2508.89","volume":"582.9","vol_ccy":"58.29","vol_ccy_quote":"146229.84375","confirm":1},{"ts":1791657360000,"open":"2508.88","high":"2509.18","low":"2508.38","close":"2509.17","volume":"1361.76","vol_ccy":"136.176","vol_ccy_quote":"341645.46922","confirm":1},{"ts":1791657420000,"open":"2509.17","high":"2509.9","low":"2509.17","close":"2509.89","volume":"4545.17","vol_ccy":"454.517","vol_ccy_quote":"1140566.5503","confirm":1},{"ts":1791657480000,"open":"2509.9","high":"2510","low":"2509.89","close":"2510","volume":"4942.23","vol_ccy":"494.223","vol_ccy_quote":"1240495.39371","confirm":1},{"ts":1791657540000,"open":"2509.99","high":"2510","low":"2509.99","close":"2509.99","volume":"692.74","vol_ccy":"69.274","vol_ccy_quote":"173877.27576","confirm":1},{"ts":1791657600000,"open":"2509.99","high":"2510.34","low":"2509.99","close":"2510.34","volume":"5506.4","vol_ccy":"550.64","vol_ccy_quote":"1382117.34037","confirm":1},{"ts":1791657660000,"open":"2510.35","high":"2510.42","low":"2510.13","close":"2510.14","volume":"2559.31","vol_ccy":"255.931","vol_ccy_quote":"642479.32304","confirm":1},{"ts":1791657720000,"open":"2510.13","high":"2510.13","low":"2509.71","close":"2509.71","volume":"2717.39","vol_ccy":"271.739","vol_ccy_quote":"682038.75665","confirm":1},{"ts":1791657780000,"open":"2509.72","high":"2509.72","low":"2509.71","close":"2509.71","volume":"607.9","vol_ccy":"60.79","vol_ccy_quote":"152565.68085","confirm":1},{"ts":1791657840000,"open":"2509.71","high":"2509.72","low":"2508.61","close":"2508.76","volume":"5155.41","vol_ccy":"515.541","vol_ccy_quote":"1293484.20087","confirm":1},{"ts":1791657900000,"open":"2508.75","high":"2509","low":"2508.42","close":"2508.99","volume":"1033.27","vol_ccy":"103.327","vol_ccy_quote":"259207.22382","confirm":1},{"ts":1791657960000,"open":"2508.99","high":"2510.11","low":"2508.99","close":"2510.11","volume":"4668.97","vol_ccy":"466.897","vol_ccy_quote":"1171801.47657","confirm":1},{"ts":1791658020000,"open":"2510.11","high":"2511","low":"2510.11","close":"2511","volume":"8990.84","vol_ccy":"899.084","vol_ccy_quote":"2257273.40938","confirm":1},{"ts":1791658080000,"open":"2511","high":"2511.78","low":"2511","close":"2511.66","volume":"14074.55","vol_ccy":"1407.455","vol_ccy_quote":"3534674.75569","confirm":1},{"ts":1791658140000,"open":"2511.65","high":"2512.52","low":"2511.34","close":"2512.43","volume":"23762.84","vol_ccy":"2376.284","vol_ccy_quote":"5969136.4525","confirm":1},{"ts":1791658200000,"open":"2512.43","high":"2512.53","low":"2511.15","close":"2511.16","volume":"9320.69","vol_ccy":"932.069","vol_ccy_quote":"2341393.73501","confirm":1},{"ts":1791658260000,"open":"2511.15","high":"2511.17","low":"2510.75","close":"2510.75","volume":"2500.56","vol_ccy":"250.056","vol_ccy_quote":"627895.43078","confirm":1},{"ts":1791658320000,"open":"2510.75","high":"2511.31","low":"2510.75","close":"2511.31","volume":"903.33","vol_ccy":"90.333","vol_ccy_quote":"226827.86955","confirm":1},{"ts":1791658380000,"open":"2511.3","high":"2511.31","low":"2511","close":"2511","volume":"1046.93","vol_ccy":"104.693","vol_ccy_quote":"262886.10153","confirm":1},{"ts":1791658440000,"open":"2511","high":"2511.01","low":"2510.45","close":"2510.45","volume":"1396.43","vol_ccy":"139.643","vol_ccy_quote":"350625.43799","confirm":1},{"ts":1791658500000,"open":"2510.45","high":"2510.46","low":"2510.1","close":"2510.1","volume":"2859.91","vol_ccy":"285.991","vol_ccy_quote":"717899.30605","confirm":1},{"ts":1791658560000,"open":"2510.1","high":"2510.81","low":"2510.1","close":"2510.81","volume":"1511.35","vol_ccy":"151.135","vol_ccy_quote":"379391.30021","confirm":1},{"ts":1791658620000,"open":"2510.81","high":"2511.14","low":"2510.8","close":"2510.95","volume":"2716.28","vol_ccy":"271.628","vol_ccy_quote":"682038.10319","confirm":1},{"ts":1791658680000,"open":"2510.94","high":"2511.13","low":"2510.94","close":"2511.13","volume":"2224.76","vol_ccy":"222.476","vol_ccy_quote":"558661.67962","confirm":1},{"ts":1791658740000,"open":"2511.14","high":"2511.29","low":"2510.8","close":"2510.8","volume":"5471.34","vol_ccy":"547.134","vol_ccy_quote":"1373825.40454","confirm":1},{"ts":1791658800000,"open":"2510.8","high":"2511.33","low":"2510.8","close":"2511.32","volume":"1011.11","vol_ccy":"101.111","vol_ccy_quote":"253889.34871","confirm":1},{"ts":1791658860000,"open":"2511.32","high":"2511.56","low":"2511.32","close":"2511.55","volume":"2101.44","vol_ccy":"210.144","vol_ccy_quote":"527743.60986","confirm":1},{"ts":1791658920000,"open":"2511.55","high":"2512","low":"2511.55","close":"2512","volume":"4254.44","vol_ccy":"425.444","vol_ccy_quote":"1068601.91213","confirm":1},{"ts":1791658980000,"open":"2512","high":"2512.62","low":"2511.99","close":"2512.33","volume":"15132.27","vol_ccy":"1513.227","vol_ccy_quote":"3801748.32228","confirm":1},{"ts":1791659040000,"open":"2512.33","high":"2512.34","low":"2512.11","close":"2512.12","volume":"1763.05","vol_ccy":"176.305","vol_ccy_quote":"442923.42852","confirm":1},{"ts":1791659100000,"open":"2512.11","high":"2512.11","low":"2510.48","close":"2511.42","volume":"11536.02","vol_ccy":"1153.602","vol_ccy_quote":"2896983.1688","confirm":1},{"ts":1791659160000,"open":"2511.41","high":"2511.41","low":"2511.15","close":"2511.15","volume":"2265.09","vol_ccy":"226.509","vol_ccy_quote":"568807.46284","confirm":1},{"ts":1791659220000,"open":"2511.16","high":"2511.5","low":"2511.15","close":"2511.5","volume":"4722.14","vol_ccy":"472.214","vol_ccy_quote":"1185935.3772","confirm":1},{"ts":1791659280000,"open":"2511.5","high":"2511.73","low":"2511.24","close":"2511.73","volume":"724.38","vol_ccy":"72.438","vol_ccy_quote":"181929.55051","confirm":1},{"ts":1791659340000,"open":"2511.72","high":"2512.42","low":"2511.72","close":"2512.41","volume":"1103.78","vol_ccy":"110.378","vol_ccy_quote":"277258.55403","confirm":1},{"ts":1791659400000,"open":"2512.41","high":"2512.42","low":"2511.76","close":"2511.76","volume":"1561.04","vol_ccy":"156.104","vol_ccy_quote":"392133.36088","confirm":1},{"ts":1791659460000,"open":"2511.76","high":"2511.77","low":"2511.76","close":"2511.76","volume":"656.47","vol_ccy":"65.647","vol_ccy_quote":"164889.92081","confirm":1},{"ts":1791659520000,"open":"2511.77","high":"2511.77","low":"2511.76","close":"2511.76","volume":"184.11","vol_ccy":"18.411","vol_ccy_quote":"46244.10283","confirm":1},{"ts":1791659580000,"open":"2511.76","high":"2511.77","low":"2511.46","close":"2511.46","volume":"1555.44","vol_ccy":"155.544","vol_ccy_quote":"390660.70822","confirm":1},{"ts":1791659640000,"open":"2511.46","high":"2511.72","low":"2511.46","close":"2511.71","volume":"1155.87","vol_ccy":"115.587","vol_ccy_quote":"290294.7627","confirm":1},{"ts":1791659700000,"open":"2511.72","high":"2512.38","low":"2511.72","close":"2512.38","volume":"3152.39","vol_ccy":"315.239","vol_ccy_quote":"791912.62627","confirm":1},{"ts":1791659760000,"open":"2512.38","high":"2512.38","low":"2512.13","close":"2512.13","volume":"3584.73","vol_ccy":"358.473","vol_ccy_quote":"900592.16599","confirm":1},{"ts":1791659820000,"open":"2512.13","high":"2512.14","low":"2512.13","close":"2512.13","volume":"872.17","vol_ccy":"87.217","vol_ccy_quote":"219100.94244","confirm":1},{"ts":1791659880000,"open":"2512.13","high":"2512.14","low":"2511.61","close":"2511.61","volume":"3657.61","vol_ccy":"365.761","vol_ccy_quote":"918710.68334","confirm":1},{"ts":1791659940000,"open":"2511.61","high":"2511.62","low":"2511.61","close":"2511.61","volume":"435.6","vol_ccy":"43.56","vol_ccy_quote":"109405.95635","confirm":1},{"ts":1791660000000,"open":"2511.61","high":"2512.28","low":"2511.61","close":"2512.27","volume":"923.31","vol_ccy":"92.331","vol_ccy_quote":"231929.88961","confirm":1},{"ts":1791660060000,"open":"2512.27","high":"2512.28","low":"2512.04","close":"2512.04","volume":"577.06","vol_ccy":"57.706","vol_ccy_quote":"144968.50737","confirm":1},{"ts":1791660120000,"open":"2512.04","high":"2512.05","low":"2512.04","close":"2512.04","volume":"296.95","vol_ccy":"29.695","vol_ccy_quote":"74595.06198","confirm":1},{"ts":1791660180000,"open":"2512.04","high":"2512.05","low":"2511.62","close":"2511.62","volume":"1139.78","vol_ccy":"113.978","vol_ccy_quote":"286300.07131","confirm":1},{"ts":1791660240000,"open":"2511.62","high":"2511.63","low":"2511.56","close":"2511.56","volume":"3964.27","vol_ccy":"396.427","vol_ccy_quote":"995667.54924","confirm":1},{"ts":1791660300000,"open":"2511.57","high":"2511.57","low":"2511.55","close":"2511.55","volume":"1207.6","vol_ccy":"120.76","vol_ccy_quote":"303296.53216","confirm":1},{"ts":1791660360000,"open":"2511.55","high":"2512.64","low":"2511.55","close":"2512.63","volume":"1642.93","vol_ccy":"164.293","vol_ccy_quote":"412722.03072","confirm":1},{"ts":1791660420000,"open":"2512.64","high":"2512.87","low":"2512.63","close":"2512.87","volume":"2681.38","vol_ccy":"268.138","vol_ccy_quote":"673740.30164","confirm":1},{"ts":1791660480000,"open":"2512.87","high":"2512.87","low":"2512.86","close":"2512.87","volume":"2384.13","vol_ccy":"238.413","vol_ccy_quote":"599100.68342","confirm":1},{"ts":1791660540000,"open":"2512.86","high":"2512.87","low":"2512.53","close":"2512.54","volume":"1300.5","vol_ccy":"130.05","vol_ccy_quote":"326793.61259","confirm":1},{"ts":1791660600000,"open":"2512.54","high":"2512.54","low":"2512.01","close":"2512.49","volume":"1239.67","vol_ccy":"123.967","vol_ccy_quote":"311439.48455","confirm":1},{"ts":1791660660000,"open":"2512.5","high":"2514.19","low":"2512.5","close":"2514.19","volume":"35979.88","vol_ccy":"3597.988","vol_ccy_quote":"9042314.44766","confirm":1},{"ts":1791660720000,"open":"2514.19","high":"2514.71","low":"2514.18","close":"2514.7","volume":"8607.4","vol_ccy":"860.74","vol_ccy_quote":"2164312.61961","confirm":1},{"ts":1791660780000,"open":"2514.71","high":"2515.65","low":"2513.76","close":"2514.26","volume":"26459.02","vol_ccy":"2645.902","vol_ccy_quote":"6654382.22821","confirm":1},{"ts":1791660840000,"open":"2514.25","high":"2514.88","low":"2514.1","close":"2514.87","volume":"3611.82","vol_ccy":"361.182","vol_ccy_quote":"908123.38878","confirm":1},{"ts":1791660900000,"open":"2514.88","high":"2515.66","low":"2514.87","close":"2515.62","volume":"6535.3","vol_ccy":"653.53","vol_ccy_quote":"1643875.63968","confirm":1},{"ts":1791660960000,"open":"2515.62","high":"2515.62","low":"2514.81","close":"2514.82","volume":"4978.91","vol_ccy":"497.891","vol_ccy_quote":"1252384.85724","confirm":1},{"ts":1791661020000,"open":"2514.81","high":"2515.68","low":"2514.81","close":"2515.68","volume":"2828.68","vol_ccy":"282.868","vol_ccy_quote":"711482.15929","confirm":1},{"ts":1791661080000,"open":"2515.68","high":"2516.34","low":"2515.34","close":"2516.29","volume":"16382.17","vol_ccy":"1638.217","vol_ccy_quote":"4121939.57091","confirm":1},{"ts":1791661140000,"open":"2516.29","high":"2516.3","low":"2515.85","close":"2515.86","volume":"13342.8","vol_ccy":"1334.28","vol_ccy_quote":"3357098.50047","confirm":1},{"ts":1791661200000,"open":"2515.86","high":"2518.31","low":"2515.86","close":"2517.85","volume":"46310.24","vol_ccy":"4631.024","vol_ccy_quote":"11657867.69413","confirm":1},{"ts":1791661260000,"open":"2517.86","high":"2517.86","low":"2515.29","close":"2515.9","volume":"33076.81","vol_ccy":"3307.681","vol_ccy_quote":"8323193.0886","confirm":1},{"ts":1791661320000,"open":"2515.91","high":"2517.06","low":"2515.9","close":"2516.99","volume":"6141.68","vol_ccy":"614.168","vol_ccy_quote":"1545704.48831","confirm":1},{"ts":1791661380000,"open":"2517","high":"2517","low":"2515.26","close":"2515.26","volume":"3550.1","vol_ccy":"355.01","vol_ccy_quote":"893169.24943","confirm":1},{"ts":1791661440000,"open":"2515.26","high":"2515.65","low":"2514.7","close":"2515.01","volume":"8511.07","vol_ccy":"851.107","vol_ccy_quote":"2140449.91525","confirm":1},{"ts":1791661500000,"open":"2515.01","high":"2515.02","low":"2514.35","close":"2514.35","volume":"3601.75","vol_ccy":"360.175","vol_ccy_quote":"905765.82285","confirm":1},{"ts":1791661560000,"open":"2514.35","high":"2515.4","low":"2514.07","close":"2515.15","volume":"8895.29","vol_ccy":"889.529","vol_ccy_quote":"2236858.95742","confirm":1},{"ts":1791661620000,"open":"2515.14","high":"2515.4","low":"2514.82","close":"2514.82","volume":"2005.65","vol_ccy":"200.565","vol_ccy_quote":"504460.2064","confirm":1},{"ts":1791661680000,"open":"2514.82","high":"2514.83","low":"2514.06","close":"2514.08","volume":"2095.54","vol_ccy":"209.554","vol_ccy_quote":"526865.85934","confirm":1},{"ts":1791661740000,"open":"2514.09","high":"2514.3","low":"2514.09","close":"2514.29","volume":"3440.82","vol_ccy":"344.082","vol_ccy_quote":"865097.69154","confirm":1},{"ts":1791661800000,"open":"2514.3","high":"2514.45","low":"2513.18","close":"2513.54","volume":"13806.87","vol_ccy":"1380.687","vol_ccy_quote":"3470903.85448","confirm":1},{"ts":1791661860000,"open":"2513.54","high":"2513.7","low":"2513.18","close":"2513.29","volume":"5877.65","vol_ccy":"587.765","vol_ccy_quote":"1477312.22011","confirm":1},{"ts":1791661920000,"open":"2513.29","high":"2513.29","low":"2512.69","close":"2512.69","volume":"3759.56","vol_ccy":"375.956","vol_ccy_quote":"944749.72612","confirm":1},{"ts":1791661980000,"open":"2512.69","high":"2512.69","low":"2511.95","close":"2512.34","volume":"5853.25","vol_ccy":"585.325","vol_ccy_quote":"1470508.43842","confirm":1},{"ts":1791662040000,"open":"2512.34","high":"2512.91","low":"2511.28","close":"2512.9","volume":"17151.42","vol_ccy":"1715.142","vol_ccy_quote":"4308133.25759","confirm":1},{"ts":1791662100000,"open":"2512.9","high":"2513.62","low":"2512.9","close":"2513.61","volume":"1985.1","vol_ccy":"198.51","vol_ccy_quote":"498888.85436","confirm":1},{"ts":1791662160000,"open":"2513.61","high":"2513.61","low":"2512.92","close":"2512.93","volume":"1989.22","vol_ccy":"198.922","vol_ccy_quote":"499904.72413","confirm":1},{"ts":1791662220000,"open":"2512.92","high":"2512.93","low":"2512.77","close":"2512.86","volume":"1612.34","vol_ccy":"161.234","vol_ccy_quote":"405150.77966","confirm":1},{"ts":1791662280000,"open":"2512.86","high":"2512.87","low":"2511.86","close":"2511.89","volume":"1543.73","vol_ccy":"154.373","vol_ccy_quote":"387821.8117","confirm":1},{"ts":1791662340000,"open":"2511.89","high":"2512.31","low":"2511.89","close":"2512.07","volume":"1370.61","vol_ccy":"137.061","vol_ccy_quote":"344315.84989","confirm":1},{"ts":1791662400000,"open":"2512.07","high":"2512.72","low":"2512.07","close":"2512.3","volume":"1892.37","vol_ccy":"189.237","vol_ccy_quote":"475441.09407","confirm":1},{"ts":1791662460000,"open":"2512.31","high":"2512.31","low":"2512.14","close":"2512.14","volume":"1935.69","vol_ccy":"193.569","vol_ccy_quote":"486302.45288","confirm":1},{"ts":1791662520000,"open":"2512.15","high":"2512.3","low":"2512.14","close":"2512.29","volume":"1030.6","vol_ccy":"103.06","vol_ccy_quote":"258907.99882","confirm":1},{"ts":1791662580000,"open":"2512.3","high":"2512.85","low":"2512.29","close":"2512.85","volume":"3586.06","vol_ccy":"358.606","vol_ccy_quote":"900982.17498","confirm":1},{"ts":1791662640000,"open":"2512.85","high":"2512.85","low":"2512.4","close":"2512.4","volume":"990.27","vol_ccy":"99.027","vol_ccy_quote":"248830.53982","confirm":1},{"ts":1791662700000,"open":"2512.41","high":"2512.48","low":"2511.47","close":"2512.48","volume":"4476.35","vol_ccy":"447.635","vol_ccy_quote":"1124388.59695","confirm":1},{"ts":1791662760000,"open":"2512.48","high":"2513.11","low":"2512.48","close":"2513.1","volume":"1050.64","vol_ccy":"105.064","vol_ccy_quote":"264011.27104","confirm":1},{"ts":1791662820000,"open":"2513.1","high":"2513.24","low":"2512.33","close":"2512.33","volume":"895.33","vol_ccy":"89.533","vol_ccy_quote":"224982.89703","confirm":1},{"ts":1791662880000,"open":"2512.33","high":"2512.34","low":"2512.28","close":"2512.28","volume":"524.32","vol_ccy":"52.432","vol_ccy_quote":"131726.51839","confirm":1},{"ts":1791662940000,"open":"2512.28","high":"2512.29","low":"2511.52","close":"2511.67","volume":"3512.73","vol_ccy":"351.273","vol_ccy_quote":"882376.05253","confirm":1},{"ts":1791663000000,"open":"2511.68","high":"2511.68","low":"2510.8","close":"2510.8","volume":"3986.18","vol_ccy":"398.618","vol_ccy_quote":"1001029.17436","confirm":1},{"ts":1791663060000,"open":"2510.8","high":"2510.8","low":"2510.71","close":"2510.71","volume":"1941.02","vol_ccy":"194.102","vol_ccy_quote":"487335.6955","confirm":1},{"ts":1791663120000,"open":"2510.71","high":"2510.72","low":"2509.56","close":"2509.56","volume":"8147.47","vol_ccy":"814.747","vol_ccy_quote":"2044929.80532","confirm":1},{"ts":1791663180000,"open":"2509.56","high":"2509.94","low":"2509.56","close":"2509.93","volume":"2300.08","vol_ccy":"230.008","vol_ccy_quote":"577248.77102","confirm":1},{"ts":1791663240000,"open":"2509.93","high":"2509.94","low":"2509.93","close":"2509.93","volume":"1777.1","vol_ccy":"177.71","vol_ccy_quote":"446039.96203","confirm":1},{"ts":1791663300000,"open":"2509.93","high":"2509.94","low":"2509.66","close":"2509.66","volume":"1651.23","vol_ccy":"165.123","vol_ccy_quote":"414429.33168","confirm":1},{"ts":1791663360000,"open":"2509.65","high":"2509.65","low":"2507.13","close":"2507.24","volume":"20674.42","vol_ccy":"2067.442","vol_ccy_quote":"5185653.2922","confirm":1},{"ts":1791663420000,"open":"2507.25","high":"2507.25","low":"2505.39","close":"2507.09","volume":"17606.67","vol_ccy":"1760.667","vol_ccy_quote":"4412798.76784","confirm":1},{"ts":1791663480000,"open":"2507.08","high":"2507.16","low":"2506.69","close":"2506.69","volume":"2694.91","vol_ccy":"269.491","vol_ccy_quote":"675649.44424","confirm":1},{"ts":1791663540000,"open":"2506.69","high":"2508.25","low":"2506.69","close":"2507.7","volume":"9060.72","vol_ccy":"906.072","vol_ccy_quote":"2272305.83872","confirm":1},{"ts":1791663600000,"open":"2507.7","high":"2507.7","low":"2506.3","close":"2506.87","volume":"5594.89","vol_ccy":"559.489","vol_ccy_quote":"1402580.47951","confirm":1},{"ts":1791663660000,"open":"2506.86","high":"2506.87","low":"2506.86","close":"2506.86","volume":"1164.4","vol_ccy":"116.44","vol_ccy_quote":"291899.05692","confirm":1},{"ts":1791663720000,"open":"2506.86","high":"2506.99","low":"2506.86","close":"2506.98","volume":"1070.07","vol_ccy":"107.007","vol_ccy_quote":"268259.4996","confirm":1},{"ts":1791663780000,"open":"2506.98","high":"2506.99","low":"2506.98","close":"2506.98","volume":"682.76","vol_ccy":"68.276","vol_ccy_quote":"171167.00785","confirm":1},{"ts":1791663840000,"open":"2506.98","high":"2507.47","low":"2506.98","close":"2507.46","volume":"834.06","vol_ccy":"83.406","vol_ccy_quote":"209115.23402","confirm":1},{"ts":1791663900000,"open":"2507.46","high":"2507.47","low":"2506.6","close":"2506.6","volume":"2241.47","vol_ccy":"224.147","vol_ccy_quote":"561938.48848","confirm":1},{"ts":1791663960000,"open":"2506.61","high":"2506.98","low":"2506.6","close":"2506.97","volume":"823.79","vol_ccy":"82.379","vol_ccy_quote":"206500.01374","confirm":1},{"ts":1791664020000,"open":"2506.97","high":"2507.61","low":"2506.97","close":"2507.61","volume":"1512.6","vol_ccy":"151.26","vol_ccy_quote":"379234.41713","confirm":1},{"ts":1791664080000,"open":"2507.6","high":"2507.61","low":"2506.5","close":"2506.51","volume":"2615.24","vol_ccy":"261.524","vol_ccy_quote":"655697.08168","confirm":1},{"ts":1791664140000,"open":"2506.5","high":"2506.51","low":"2506","close":"2506","volume":"1064.11","vol_ccy":"106.411","vol_ccy_quote":"266695.14748","confirm":1},{"ts":1791664200000,"open":"2506","high":"2506.01","low":"2505.59","close":"2505.59","volume":"2970.72","vol_ccy":"297.072","vol_ccy_quote":"744450.4099","confirm":1},{"ts":1791664260000,"open":"2505.59","high":"2505.97","low":"2505.59","close":"2505.97","volume":"2413.19","vol_ccy":"241.319","vol_ccy_quote":"604681.56276","confirm":1},{"ts":1791664320000,"open":"2505.96","high":"2506.09","low":"2505.96","close":"2506.08","volume":"937.55","vol_ccy":"93.755","vol_ccy_quote":"234952.97365","confirm":1},{"ts":1791664380000,"open":"2506.08","high":"2506.09","low":"2505.7","close":"2505.7","volume":"2472.21","vol_ccy":"247.221","vol_ccy_quote":"619494.03992","confirm":1},{"ts":1791664440000,"open":"2505.7","high":"2505.71","low":"2505.7","close":"2505.71","volume":"1075.3","vol_ccy":"107.53","vol_ccy_quote":"269438.34342","confirm":1},{"ts":1791664500000,"open":"2505.7","high":"2505.71","low":"2505.7","close":"2505.71","volume":"1070.83","vol_ccy":"107.083","vol_ccy_quote":"268318.19757","confirm":1},{"ts":1791664560000,"open":"2505.7","high":"2506.54","low":"2505.7","close":"2506.54","volume":"3286.76","vol_ccy":"328.676","vol_ccy_quote":"823596.39188","confirm":1},{"ts":1791664620000,"open":"2506.54","high":"2506.98","low":"2506.53","close":"2506.53","volume":"3713.03","vol_ccy":"371.303","vol_ccy_quote":"930804.72978","confirm":1},{"ts":1791664680000,"open":"2506.53","high":"2506.54","low":"2506.53","close":"2506.53","volume":"403.73","vol_ccy":"40.373","vol_ccy_quote":"101196.27776","confirm":1},{"ts":1791664740000,"open":"2506.54","high":"2506.54","low":"2506","close":"2506","volume":"1892.77","vol_ccy":"189.277","vol_ccy_quote":"474368.0992","confirm":1},{"ts":1791664800000,"open":"2506","high":"2506.15","low":"2506","close":"2506.14","volume":"2307.81","vol_ccy":"230.781","vol_ccy_quote":"578351.20174","confirm":1},{"ts":1791664860000,"open":"2506.15","high":"2507.93","low":"2506.14","close":"2507.93","volume":"2584.24","vol_ccy":"258.424","vol_ccy_quote":"647982.18167","confirm":1},{"ts":1791664920000,"open":"2507.92","high":"2507.93","low":"2507.23","close":"2507.23","volume":"1674.15","vol_ccy":"167.415","vol_ccy_quote":"419781.7018","confirm":1},{"ts":1791664980000,"open":"2507.23","high":"2507.24","low":"2507.23","close":"2507.23","volume":"407.95","vol_ccy":"40.795","vol_ccy_quote":"102282.75861","confirm":1},{"ts":1791665040000,"open":"2507.23","high":"2507.24","low":"2507.23","close":"2507.24","volume":"416.15","vol_ccy":"41.615","vol_ccy_quote":"104338.59284","confirm":1},{"ts":1791665100000,"open":"2507.24","high":"2508.15","low":"2507.23","close":"2507.77","volume":"2859.22","vol_ccy":"285.922","vol_ccy_quote":"717049.75861","confirm":1},{"ts":1791665160000,"open":"2507.77","high":"2507.89","low":"2507.77","close":"2507.89","volume":"1362.18","vol_ccy":"136.218","vol_ccy_quote":"341610.39386","confirm":1},{"ts":1791665220000,"open":"2507.88","high":"2508.08","low":"2507.79","close":"2507.79","volume":"1696.31","vol_ccy":"169.631","vol_ccy_quote":"425435.12967","confirm":1},{"ts":1791665280000,"open":"2507.78","high":"2507.78","low":"2507.63","close":"2507.63","volume":"1513.28","vol_ccy":"151.328","vol_ccy_quote":"379476.49407","confirm":1},{"ts":1791665340000,"open":"2507.63","high":"2508.59","low":"2507.63","close":"2508.47","volume":"1958.36","vol_ccy":"195.836","vol_ccy_quote":"491219.74188","confirm":1},{"ts":1791665400000,"open":"2508.47","high":"2508.68","low":"2508.25","close":"2508.68","volume":"2756.81","vol_ccy":"275.681","vol_ccy_quote":"691528.57562","confirm":1},{"ts":1791665460000,"open":"2508.68","high":"2509.12","low":"2508.6","close":"2508.88","volume":"3874.6","vol_ccy":"387.46","vol_ccy_quote":"972082.09535","confirm":1},{"ts":1791665520000,"open":"2508.88","high":"2509.26","low":"2508.88","close":"2509.25","volume":"2625.38","vol_ccy":"262.538","vol_ccy_quote":"658712.02294","confirm":1},{"ts":1791665580000,"open":"2509.25","high":"2510.25","low":"2509.25","close":"2510","volume":"7377.85","vol_ccy":"737.785","vol_ccy_quote":"1851876.59426","confirm":1},{"ts":1791665640000,"open":"2509.99","high":"2510.25","low":"2509.7","close":"2510.25","volume":"2874","vol_ccy":"287.4","vol_ccy_quote":"721353.72919","confirm":1},{"ts":1791665700000,"open":"2510.24","high":"2510.25","low":"2508.56","close":"2508.56","volume":"3838.77","vol_ccy":"383.877","vol_ccy_quote":"963283.1984","confirm":1},{"ts":1791665760000,"open":"2508.57","high":"2509.15","low":"2508.57","close":"2509.14","volume":"354.06","vol_ccy":"35.406","vol_ccy_quote":"88834.54667","confirm":1},{"ts":1791665820000,"open":"2509.14","high":"2509.14","low":"2508.43","close":"2508.43","volume":"710.7","vol_ccy":"71.07","vol_ccy_quote":"178303.06369","confirm":1},{"ts":1791665880000,"open":"2508.43","high":"2508.44","low":"2508.05","close":"2508.43","volume":"2259.8","vol_ccy":"225.98","vol_ccy_quote":"566812.53891","confirm":1},{"ts":1791665940000,"open":"2508.44","high":"2508.44","low":"2507","close":"2507","volume":"2955.21","vol_ccy":"295.521","vol_ccy_quote":"741066.76639","confirm":1},{"ts":1791666000000,"open":"2507.01","high":"2508.21","low":"2507","close":"2508.21","volume":"2417.67","vol_ccy":"241.767","vol_ccy_quote":"606182.77641","confirm":1},{"ts":1791666060000,"open":"2508.2","high":"2508.29","low":"2508.2","close":"2508.28","volume":"1179.59","vol_ccy":"117.959","vol_ccy_quote":"295866.49468","confirm":1},{"ts":1791666120000,"open":"2508.28","high":"2508.28","low":"2507.38","close":"2507.76","volume":"4089.08","vol_ccy":"408.908","vol_ccy_quote":"1025524.19891","confirm":1},{"ts":1791666180000,"open":"2507.77","high":"2508.22","low":"2507.76","close":"2508.22","volume":"250.9","vol_ccy":"25.09","vol_ccy_quote":"62921.96829","confirm":1},{"ts":1791666240000,"open":"2508.22","high":"2508.63","low":"2508.21","close":"2508.63","volume":"935.69","vol_ccy":"93.569","vol_ccy_quote":"234694.18163","confirm":1},{"ts":1791666300000,"open":"2508.63","high":"2509","low":"2508.63","close":"2509","volume":"1132.68","vol_ccy":"113.268","vol_ccy_quote":"284155.41582","confirm":1},{"ts":1791666360000,"open":"2508.99","high":"2509","low":"2508.63","close":"2508.99","volume":"1813.88","vol_ccy":"181.388","vol_ccy_quote":"455071.44217","confirm":1},{"ts":1791666420000,"open":"2508.99","high":"2509.19","low":"2508.99","close":"2509","volume":"1027.29","vol_ccy":"102.729","vol_ccy_quote":"257755.27564","confirm":1},{"ts":1791666480000,"open":"2509","high":"2509.01","low":"2508.38","close":"2508.38","volume":"1454.09","vol_ccy":"145.409","vol_ccy_quote":"364810.26313","confirm":1},{"ts":1791666540000,"open":"2508.38","high":"2508.38","low":"2507.26","close":"2507.26","volume":"2204.47","vol_ccy":"220.447","vol_ccy_quote":"552894.0283","confirm":1},{"ts":1791666600000,"open":"2507.26","high":"2507.26","low":"2507.15","close":"2507.16","volume":"418.2","vol_ccy":"41.82","vol_ccy_quote":"104851.33144","confirm":1},{"ts":1791666660000,"open":"2507.16","high":"2507.16","low":"2505.77","close":"2505.82","volume":"5469.68","vol_ccy":"546.968","vol_ccy_quote":"1370801.45573","confirm":1},{"ts":1791666720000,"open":"2505.83","high":"2506.1","low":"2505.78","close":"2506.09","volume":"1981.51","vol_ccy":"198.151","vol_ccy_quote":"496534.28501","confirm":1},{"ts":1791666780000,"open":"2506.1","high":"2506.33","low":"2505.79","close":"2505.79","volume":"2654.69","vol_ccy":"265.469","vol_ccy_quote":"665294.01743","confirm":1},{"ts":1791666840000,"open":"2505.79","high":"2505.81","low":"2505.79","close":"2505.81","volume":"1540.75","vol_ccy":"154.075","vol_ccy_quote":"386080.4972","confirm":1},{"ts":1791666900000,"open":"2505.81","high":"2506.4","low":"2505.8","close":"2506.4","volume":"1037.44","vol_ccy":"103.744","vol_ccy_quote":"259976.88176","confirm":1},{"ts":1791666960000,"open":"2506.39","high":"2506.82","low":"2506.39","close":"2506.39","volume":"3643.95","vol_ccy":"364.395","vol_ccy_quote":"913402.02402","confirm":1},{"ts":1791667020000,"open":"2506.39","high":"2506.43","low":"2506.25","close":"2506.43","volume":"1201.13","vol_ccy":"120.113","vol_ccy_quote":"301042.69808","confirm":1},{"ts":1791667080000,"open":"2506.42","high":"2507.15","low":"2506.42","close":"2507.14","volume":"444.77","vol_ccy":"44.477","vol_ccy_quote":"111488.16693","confirm":1},{"ts":1791667140000,"open":"2507.14","high":"2507.68","low":"2507.14","close":"2507.67","volume":"1269.86","vol_ccy":"126.986","vol_ccy_quote":"318406.1512","confirm":1},{"ts":1791667200000,"open":"2507.67","high":"2507.95","low":"2507.67","close":"2507.95","volume":"1277.09","vol_ccy":"127.709","vol_ccy_quote":"320273.91829","confirm":1},{"ts":1791667260000,"open":"2507.94","high":"2508.66","low":"2507.94","close":"2508.66","volume":"1036.43","vol_ccy":"103.643","vol_ccy_quote":"259972.38847","confirm":1},{"ts":1791667320000,"open":"2508.65","high":"2508.69","low":"2508.36","close":"2508.41","volume":"1943.7","vol_ccy":"194.37","vol_ccy_quote":"487600.46797","confirm":1},{"ts":1791667380000,"open":"2508.41","high":"2508.41","low":"2507.03","close":"2507.27","volume":"3011.32","vol_ccy":"301.132","vol_ccy_quote":"755106.64293","confirm":1},{"ts":1791667440000,"open":"2507.26","high":"2507.93","low":"2507.26","close":"2507.57","volume":"737.99","vol_ccy":"73.799","vol_ccy_quote":"185060.60707","confirm":1},{"ts":1791667500000,"open":"2507.57","high":"2507.72","low":"2507.33","close":"2507.38","volume":"2108.13","vol_ccy":"210.813","vol_ccy_quote":"528624.8312","confirm":1},{"ts":1791667560000,"open":"2507.38","high":"2507.38","low":"2506.56","close":"2506.91","volume":"2633.76","vol_ccy":"263.376","vol_ccy_quote":"660203.19261","confirm":1},{"ts":1791667620000,"open":"2506.9","high":"2507.01","low":"2506.08","close":"2506.1","volume":"1964.86","vol_ccy":"196.486","vol_ccy_quote":"492514.24815","confirm":1},{"ts":1791667680000,"open":"2506.1","high":"2506.39","low":"2506.02","close":"2506.18","volume":"1517.1","vol_ccy":"151.71","vol_ccy_quote":"380202.63064","confirm":1},{"ts":1791667740000,"open":"2506.17","high":"2506.66","low":"2506.17","close":"2506.66","volume":"765.87","vol_ccy":"76.587","vol_ccy_quote":"191944.79575","confirm":1},{"ts":1791667800000,"open":"2506.66","high":"2507.09","low":"2506.66","close":"2507.08","volume":"500.86","vol_ccy":"50.086","vol_ccy_quote":"125561.35111","confirm":1},{"ts":1791667860000,"open":"2507.08","high":"2507.89","low":"2507.08","close":"2507.89","volume":"1019.96","vol_ccy":"101.996","vol_ccy_quote":"255727.23559","confirm":1},{"ts":1791667920000,"open":"2507.89","high":"2507.9","low":"2507.89","close":"2507.89","volume":"751.25","vol_ccy":"75.125","vol_ccy_quote":"188405.31026","confirm":1},{"ts":1791667980000,"open":"2507.89","high":"2508","low":"2507.89","close":"2507.99","volume":"1941.1","vol_ccy":"194.11","vol_ccy_quote":"486814.81282","confirm":1},{"ts":1791668040000,"open":"2507.99","high":"2508","low":"2507.51","close":"2507.51","volume":"1114.65","vol_ccy":"111.465","vol_ccy_quote":"279535.11734","confirm":1},{"ts":1791668100000,"open":"2507.52","high":"2507.91","low":"2507.51","close":"2507.91","volume":"1224.4","vol_ccy":"122.44","vol_ccy_quote":"307021.70375","confirm":1},{"ts":1791668160000,"open":"2507.9","high":"2508.58","low":"2507.9","close":"2508.58","volume":"472.55","vol_ccy":"47.255","vol_ccy_quote":"118527.58585","confirm":1},{"ts":1791668220000,"open":"2508.57","high":"2508.79","low":"2508.57","close":"2508.79","volume":"448.59","vol_ccy":"44.859","vol_ccy_quote":"112540.10693","confirm":1},{"ts":1791668280000,"open":"2508.78","high":"2509.58","low":"2508.24","close":"2509.58","volume":"3979.58","vol_ccy":"397.958","vol_ccy_quote":"998456.39167","confirm":1},{"ts":1791668340000,"open":"2509.57","high":"2509.58","low":"2508.62","close":"2508.62","volume":"2508.44","vol_ccy":"250.844","vol_ccy_quote":"629392.63546","confirm":1},{"ts":1791668400000,"open":"2508.63","high":"2508.74","low":"2506.02","close":"2506.02","volume":"7761.42","vol_ccy":"776.142","vol_ccy_quote":"1946377.662","confirm":1},{"ts":1791668460000,"open":"2506.03","high":"2506.66","low":"2505.66","close":"2506.65","volume":"3290.34","vol_ccy":"329.034","vol_ccy_quote":"824575.15145","confirm":1},{"ts":1791668520000,"open":"2506.66","high":"2507.35","low":"2506.43","close":"2507.13","volume":"1778.65","vol_ccy":"177.865","vol_ccy_quote":"445896.20028","confirm":1},{"ts":1791668580000,"open":"2507.13","high":"2507.35","low":"2506.47","close":"2506.47","volume":"2434.92","vol_ccy":"243.492","vol_ccy_quote":"610467.49342","confirm":1},{"ts":1791668640000,"open":"2506.47","high":"2507.71","low":"2506.47","close":"2507.71","volume":"2033.18","vol_ccy":"203.318","vol_ccy_quote":"509682.08057","confirm":1},{"ts":1791668700000,"open":"2507.7","high":"2508.73","low":"2507.7","close":"2508.72","volume":"1705.66","vol_ccy":"170.566","vol_ccy_quote":"427806.77448","confirm":1},{"ts":1791668760000,"open":"2508.72","high":"2509.58","low":"2508.72","close":"2509.58","volume":"3547.19","vol_ccy":"354.719","vol_ccy_quote":"890045.36651","confirm":1},{"ts":1791668820000,"open":"2509.57","high":"2510.12","low":"2509.57","close":"2509.76","volume":"2318.31","vol_ccy":"231.831","vol_ccy_quote":"581866.56791","confirm":1},{"ts":1791668880000,"open":"2509.76","high":"2509.77","low":"2507.38","close":"2507.38","volume":"10361","vol_ccy":"1036.1","vol_ccy_quote":"2598745.1623","confirm":1},{"ts":1791668940000,"open":"2507.39","high":"2508","low":"2507.02","close":"2507.49","volume":"3832.32","vol_ccy":"383.232","vol_ccy_quote":"960833.04687","confirm":1},{"ts":1791669000000,"open":"2507.5","high":"2508.31","low":"2507.27","close":"2508.16","volume":"7851.85","vol_ccy":"785.185","vol_ccy_quote":"1968974.36126","confirm":1},{"ts":1791669060000,"open":"2508.17","high":"2509.14","low":"2508.17","close":"2509.02","volume":"5952.82","vol_ccy":"595.282","vol_ccy_quote":"1493416.89037","confirm":1},{"ts":1791669120000,"open":"2509.02","high":"2509.79","low":"2509.02","close":"2509.49","volume":"3083.64","vol_ccy":"308.364","vol_ccy_quote":"773871.81186","confirm":1},{"ts":1791669180000,"open":"2509.49","high":"2509.5","low":"2507.38","close":"2507.38","volume":"7760.7","vol_ccy":"776.07","vol_ccy_quote":"1946498.5405","confirm":1},{"ts":1791669240000,"open":"2507.38","high":"2507.97","low":"2506.95","close":"2507.88","volume":"3624.21","vol_ccy":"362.421","vol_ccy_quote":"908781.42525","confirm":1},{"ts":1791669300000,"open":"2507.88","high":"2508.22","low":"2507.88","close":"2508.22","volume":"345.24","vol_ccy":"34.524","vol_ccy_quote":"86590.42544","confirm":1},{"ts":1791669360000,"open":"2508.21","high":"2508.74","low":"2508.21","close":"2508.47","volume":"1221.18","vol_ccy":"122.118","vol_ccy_quote":"306324.40031","confirm":1},{"ts":1791669420000,"open":"2508.47","high":"2508.52","low":"2507.38","close":"2507.38","volume":"1328.07","vol_ccy":"132.807","vol_ccy_quote":"333081.36208","confirm":1},{"ts":1791669480000,"open":"2507.38","high":"2508.69","low":"2507.38","close":"2507.7","volume":"9925.09","vol_ccy":"992.509","vol_ccy_quote":"2489357.8976","confirm":1},{"ts":1791669540000,"open":"2507.7","high":"2508.35","low":"2507.11","close":"2508.34","volume":"870.46","vol_ccy":"87.046","vol_ccy_quote":"218267.72241","confirm":1},{"ts":1791669600000,"open":"2508.34","high":"2508.63","low":"2506.94","close":"2506.94","volume":"2795.21","vol_ccy":"279.521","vol_ccy_quote":"700985.5583","confirm":1},{"ts":1791669660000,"open":"2506.94","high":"2507.69","low":"2506.8","close":"2507.68","volume":"2547.73","vol_ccy":"254.773","vol_ccy_quote":"638686.89379","confirm":1},{"ts":1791669720000,"open":"2507.68","high":"2509.19","low":"2507.52","close":"2509.17","volume":"4919.27","vol_ccy":"491.927","vol_ccy_quote":"1233923.83577","confirm":1},{"ts":1791669780000,"open":"2509.17","high":"2509.17","low":"2506.1","close":"2506.53","volume":"4386.57","vol_ccy":"438.657","vol_ccy_quote":"1099755.19573","confirm":1},{"ts":1791669840000,"open":"2506.53","high":"2508.12","low":"2506.52","close":"2507.93","volume":"1176.23","vol_ccy":"117.623","vol_ccy_quote":"294946.37768","confirm":1},{"ts":1791669900000,"open":"2507.92","high":"2509.69","low":"2507.72","close":"2508.39","volume":"11082.5","vol_ccy":"1108.25","vol_ccy_quote":"2780512.86241","confirm":1},{"ts":1791669960000,"open":"2508.39","high":"2508.44","low":"2507.59","close":"2508.15","volume":"4866.25","vol_ccy":"486.625","vol_ccy_quote":"1220458.00588","confirm":1},{"ts":1791670020000,"open":"2508.14","high":"2508.74","low":"2507.8","close":"2507.8","volume":"427.92","vol_ccy":"42.792","vol_ccy_quote":"107340.43884","confirm":1},{"ts":1791670080000,"open":"2507.8","high":"2508.78","low":"2507.8","close":"2508.77","volume":"593.04","vol_ccy":"59.304","vol_ccy_quote":"148746.86238","confirm":1},{"ts":1791670140000,"open":"2508.78","high":"2508.78","low":"2507.85","close":"2507.86","volume":"809.72","vol_ccy":"80.972","vol_ccy_quote":"203109.02662","confirm":1},{"ts":1791670200000,"open":"2507.85","high":"2507.85","low":"2506.15","close":"2506.52","volume":"4578.78","vol_ccy":"457.878","vol_ccy_quote":"1147754.64965","confirm":1},{"ts":1791670260000,"open":"2506.52","high":"2507.93","low":"2506.52","close":"2507.93","volume":"1608.93","vol_ccy":"160.893","vol_ccy_quote":"403371.54121","confirm":1},{"ts":1791670320000,"open":"2507.94","high":"2508.09","low":"2507.55","close":"2507.88","volume":"795.47","vol_ccy":"79.547","vol_ccy_quote":"199496.25591","confirm":1},{"ts":1791670380000,"open":"2507.89","high":"2508.21","low":"2507.55","close":"2507.55","volume":"2465.61","vol_ccy":"246.561","vol_ccy_quote":"618398.14415","confirm":1},{"ts":1791670440000,"open":"2507.56","high":"2507.56","low":"2506.15","close":"2506.38","volume":"3893.78","vol_ccy":"389.378","vol_ccy_quote":"976114.56579","confirm":1},{"ts":1791670500000,"open":"2506.39","high":"2507","low":"2506.39","close":"2507","volume":"1234.79","vol_ccy":"123.479","vol_ccy_quote":"309535.00494","confirm":1},{"ts":1791670560000,"open":"2507","high":"2507.08","low":"2507","close":"2507.07","volume":"769.03","vol_ccy":"76.903","vol_ccy_quote":"192798.07198","confirm":1},{"ts":1791670620000,"open":"2507.07","high":"2507.27","low":"2506.44","close":"2507.27","volume":"1512.2","vol_ccy":"151.22","vol_ccy_quote":"379084.17482","confirm":1},{"ts":1791670680000,"open":"2507.27","high":"2507.28","low":"2506.56","close":"2506.88","volume":"2569.53","vol_ccy":"256.953","vol_ccy_quote":"644162.51727","confirm":1},{"ts":1791670740000,"open":"2506.88","high":"2506.89","low":"2506.15","close":"2506.15","volume":"2082.42","vol_ccy":"208.242","vol_ccy_quote":"521980.70983","confirm":1},{"ts":1791670800000,"open":"2506.15","high":"2506.77","low":"2506.15","close":"2506.65","volume":"311.3","vol_ccy":"31.13","vol_ccy_quote":"78024.4581","confirm":1},{"ts":1791670860000,"open":"2506.65","high":"2506.89","low":"2506.25","close":"2506.65","volume":"1409.15","vol_ccy":"140.915","vol_ccy_quote":"353198.23899","confirm":1},{"ts":1791670920000,"open":"2506.65","high":"2506.66","low":"2506.65","close":"2506.66","volume":"487.64","vol_ccy":"48.764","vol_ccy_quote":"122234.47881","confirm":1},{"ts":1791670980000,"open":"2506.65","high":"2506.99","low":"2506.15","close":"2506.98","volume":"1444.13","vol_ccy":"144.413","vol_ccy_quote":"361986.62054","confirm":1},{"ts":1791671040000,"open":"2506.98","high":"2506.99","low":"2506.43","close":"2506.44","volume":"2135.49","vol_ccy":"213.549","vol_ccy_quote":"535307.14237","confirm":1},{"ts":1791671100000,"open":"2506.43","high":"2506.59","low":"2506.43","close":"2506.43","volume":"1992.8","vol_ccy":"199.28","vol_ccy_quote":"499483.83201","confirm":1},{"ts":1791671160000,"open":"2506.44","high":"2506.78","low":"2506.43","close":"2506.47","volume":"1808.55","vol_ccy":"180.855","vol_ccy_quote":"453321.56398","confirm":1},{"ts":1791671220000,"open":"2506.47","high":"2506.73","low":"2506.05","close":"2506.05","volume":"7901.26","vol_ccy":"790.126","vol_ccy_quote":"1980429.64913","confirm":1},{"ts":1791671280000,"open":"2506.05","high":"2506.77","low":"2506.05","close":"2506.76","volume":"644.94","vol_ccy":"64.494","vol_ccy_quote":"161646.42458","confirm":1},{"ts":1791671340000,"open":"2506.77","high":"2506.77","low":"2506.76","close":"2506.77","volume":"798.78","vol_ccy":"79.878","vol_ccy_quote":"200235.17695","confirm":1},{"ts":1791671400000,"open":"2506.76","high":"2506.76","low":"2505.68","close":"2506.13","volume":"1729.89","vol_ccy":"172.989","vol_ccy_quote":"433533.04357","confirm":1},{"ts":1791671460000,"open":"2506.13","high":"2506.37","low":"2505.95","close":"2506.36","volume":"418.73","vol_ccy":"41.873","vol_ccy_quote":"104941.4364","confirm":1},{"ts":1791671520000,"open":"2506.36","high":"2506.73","low":"2506.36","close":"2506.72","volume":"1150.9","vol_ccy":"115.09","vol_ccy_quote":"288470.11627","confirm":1},{"ts":1791671580000,"open":"2506.72","high":"2506.73","low":"2506.72","close":"2506.72","volume":"432.97","vol_ccy":"43.297","vol_ccy_quote":"108533.54279","confirm":1},{"ts":1791671640000,"open":"2506.72","high":"2506.98","low":"2506.72","close":"2506.97","volume":"184.14","vol_ccy":"18.414","vol_ccy_quote":"46159.77985","confirm":1},{"ts":1791671700000,"open":"2506.98","high":"2506.98","low":"2506.72","close":"2506.72","volume":"828.7","vol_ccy":"82.87","vol_ccy_quote":"207745.68678","confirm":1},{"ts":1791671760000,"open":"2506.72","high":"2506.73","low":"2506.29","close":"2506.4","volume":"1167.02","vol_ccy":"116.702","vol_ccy_quote":"292519.02259","confirm":1},{"ts":1791671820000,"open":"2506.39","high":"2506.65","low":"2506.39","close":"2506.64","volume":"1116.93","vol_ccy":"111.693","vol_ccy_quote":"279969.32148","confirm":1},{"ts":1791671880000,"open":"2506.64","high":"2506.65","low":"2506.64","close":"2506.64","volume":"199.53","vol_ccy":"19.953","vol_ccy_quote":"50015.00779","confirm":1},{"ts":1791671940000,"open":"2506.64","high":"2506.65","low":"2506.19","close":"2506.19","volume":"697.79","vol_ccy":"69.779","vol_ccy_quote":"174903.14556","confirm":1},{"ts":1791672000000,"open":"2506.19","high":"2506.87","low":"2506.19","close":"2506.87","volume":"838.19","vol_ccy":"83.819","vol_ccy_quote":"210070.23763","confirm":1},{"ts":1791672060000,"open":"2506.86","high":"2507.43","low":"2506.86","close":"2507.42","volume":"751.86","vol_ccy":"75.186","vol_ccy_quote":"188489.36821","confirm":1},{"ts":1791672120000,"open":"2507.42","high":"2507.52","low":"2506.34","close":"2506.53","volume":"7130.44","vol_ccy":"713.044","vol_ccy_quote":"1787508.60501","confirm":1},{"ts":1791672180000,"open":"2506.53","high":"2506.88","low":"2506.45","close":"2506.86","volume":"1285.32","vol_ccy":"128.532","vol_ccy_quote":"322188.96856","confirm":1},{"ts":1791672240000,"open":"2506.87","high":"2506.87","low":"2505.61","close":"2506.06","volume":"6704.77","vol_ccy":"670.477","vol_ccy_quote":"1680498.14138","confirm":1},{"ts":1791672300000,"open":"2506.06","high":"2506.07","low":"2503.54","close":"2504.44","volume":"10888.21","vol_ccy":"1088.821","vol_ccy_quote":"2727142.53006","confirm":1},{"ts":1791672360000,"open":"2504.43","high":"2504.58","low":"2502.51","close":"2503.96","volume":"16211.97","vol_ccy":"1621.197","vol_ccy_quote":"4058417.5617","confirm":1},{"ts":1791672420000,"open":"2503.95","high":"2504.22","low":"2503.95","close":"2504.21","volume":"1264.25","vol_ccy":"126.425","vol_ccy_quote":"316571.03947","confirm":1},{"ts":1791672480000,"open":"2504.21","high":"2504.22","low":"2503.54","close":"2504.22","volume":"7717.2","vol_ccy":"771.72","vol_ccy_quote":"1932256.13517","confirm":1},{"ts":1791672540000,"open":"2504.22","high":"2504.35","low":"2504.22","close":"2504.34","volume":"1386.6","vol_ccy":"138.66","vol_ccy_quote":"347252.1527","confirm":1},{"ts":1791672600000,"open":"2504.35","high":"2505.15","low":"2504.34","close":"2505.14","volume":"2965.44","vol_ccy":"296.544","vol_ccy_quote":"742717.84831","confirm":1},{"ts":1791672660000,"open":"2505.14","high":"2505.46","low":"2504.34","close":"2505.46","volume":"2192.88","vol_ccy":"219.288","vol_ccy_quote":"549296.86161","confirm":1},{"ts":1791672720000,"open":"2505.46","high":"2505.84","low":"2505.46","close":"2505.83","volume":"429.67","vol_ccy":"42.967","vol_ccy_quote":"107657.15425","confirm":1},{"ts":1791672780000,"open":"2505.84","high":"2505.95","low":"2505.83","close":"2505.95","volume":"1283.09","vol_ccy":"128.309","vol_ccy_quote":"321521.65862","confirm":1},{"ts":1791672840000,"open":"2505.95","high":"2505.95","low":"2505.94","close":"2505.95","volume":"454.35","vol_ccy":"45.435","vol_ccy_quote":"113857.74572","confirm":1},{"ts":1791672900000,"open":"2505.95","high":"2506.75","low":"2505.94","close":"2506.75","volume":"3729.09","vol_ccy":"372.909","vol_ccy_quote":"934588.78498","confirm":1},{"ts":1791672960000,"open":"2506.74","high":"2507.67","low":"2506.74","close":"2507.42","volume":"13434.89","vol_ccy":"1343.489","vol_ccy_quote":"3368397.93039","confirm":1},{"ts":1791673020000,"open":"2507.42","high":"2507.68","low":"2507.42","close":"2507.67","volume":"2959.84","vol_ccy":"295.984","vol_ccy_quote":"742165.10906","confirm":1},{"ts":1791673080000,"open":"2507.67","high":"2508.29","low":"2507.67","close":"2508.09","volume":"8053.33","vol_ccy":"805.333","vol_ccy_quote":"2019644.04884","confirm":1},{"ts":1791673140000,"open":"2508.09","high":"2508.56","low":"2508.09","close":"2508.54","volume":"4538.83","vol_ccy":"453.883","vol_ccy_quote":"1138536.99047","confirm":1},{"ts":1791673200000,"open":"2508.53","high":"2508.88","low":"2508.53","close":"2508.87","volume":"3235.77","vol_ccy":"323.577","vol_ccy_quote":"811803.33772","confirm":1},{"ts":1791673260000,"open":"2508.87","high":"2508.88","low":"2508","close":"2508.75","volume":"2572.4","vol_ccy":"257.24","vol_ccy_quote":"645298.09695","confirm":1},{"ts":1791673320000,"open":"2508.74","high":"2508.75","low":"2508.74","close":"2508.74","volume":"623.31","vol_ccy":"62.331","vol_ccy_quote":"156372.74708","confirm":1},{"ts":1791673380000,"open":"2508.75","high":"2509","low":"2508.74","close":"2508.99","volume":"1397.33","vol_ccy":"139.733","vol_ccy_quote":"350585.11119","confirm":1},{"ts":1791673440000,"open":"2508.99","high":"2509","low":"2508.73","close":"2508.74","volume":"939.67","vol_ccy":"93.967","vol_ccy_quote":"235758.69973","confirm":1},{"ts":1791673500000,"open":"2508.74","high":"2509.15","low":"2508.73","close":"2509.15","volume":"1543.53","vol_ccy":"154.353","vol_ccy_quote":"387281.41389","confirm":1},{"ts":1791673560000,"open":"2509.14","high":"2509.15","low":"2509.14","close":"2509.15","volume":"1289.12","vol_ccy":"128.912","vol_ccy_quote":"323459.48375","confirm":1},{"ts":1791673620000,"open":"2509.14","high":"2509.15","low":"2508.22","close":"2508.39","volume":"1604.75","vol_ccy":"160.475","vol_ccy_quote":"402559.92449","confirm":1},{"ts":1791673680000,"open":"2508.39","high":"2508.41","low":"2507.81","close":"2507.97","volume":"3883.21","vol_ccy":"388.321","vol_ccy_quote":"973903.62073","confirm":1},{"ts":1791673740000,"open":"2507.97","high":"2507.97","low":"2507.57","close":"2507.57","volume":"720.96","vol_ccy":"72.096","vol_ccy_quote":"180808.21191","confirm":1},{"ts":1791673800000,"open":"2507.57","high":"2507.57","low":"2506.81","close":"2507.31","volume":"7497.82","vol_ccy":"749.782","vol_ccy_quote":"1879708.83655","confirm":1},{"ts":1791673860000,"open":"2507.31","high":"2507.31","low":"2507.1","close":"2507.19","volume":"3635.96","vol_ccy":"363.596","vol_ccy_quote":"911622.01492","confirm":1},{"ts":1791673920000,"open":"2507.19","high":"2507.2","low":"2507.19","close":"2507.19","volume":"1574.17","vol_ccy":"157.417","vol_ccy_quote":"394674.6728","confirm":1},{"ts":1791673980000,"open":"2507.19","high":"2507.2","low":"2506","close":"2506","volume":"3979.69","vol_ccy":"397.969","vol_ccy_quote":"997514.45519","confirm":1},{"ts":1791674040000,"open":"2506","high":"2506.01","low":"2505.01","close":"2505.01","volume":"3899.01","vol_ccy":"389.901","vol_ccy_quote":"976948.16054","confirm":1},{"ts":1791674100000,"open":"2505.01","high":"2505.27","low":"2505","close":"2505.09","volume":"3834.78","vol_ccy":"383.478","vol_ccy_quote":"960653.682","confirm":1},{"ts":1791674160000,"open":"2505.09","high":"2505.35","low":"2505.09","close":"2505.34","volume":"1737.64","vol_ccy":"173.764","vol_ccy_quote":"435312.98352","confirm":1},{"ts":1791674220000,"open":"2505.34","high":"2505.35","low":"2505.34","close":"2505.34","volume":"795.7","vol_ccy":"79.57","vol_ccy_quote":"199350.05777","confirm":1},{"ts":1791674280000,"open":"2505.34","high":"2505.63","low":"2505.34","close":"2505.62","volume":"1978.39","vol_ccy":"197.839","vol_ccy_quote":"495680.75042","confirm":1},{"ts":1791674340000,"open":"2505.62","high":"2505.63","low":"2504.67","close":"2504.67","volume":"4059.67","vol_ccy":"405.967","vol_ccy_quote":"1017014.63006","confirm":1},{"ts":1791674400000,"open":"2504.67","high":"2505","low":"2504.67","close":"2504.99","volume":"3934.93","vol_ccy":"393.493","vol_ccy_quote":"985600.75623","confirm":1},{"ts":1791674460000,"open":"2504.99","high":"2505","low":"2504.58","close":"2504.77","volume":"5563.58","vol_ccy":"556.358","vol_ccy_quote":"1393556.79376","confirm":1},{"ts":1791674520000,"open":"2504.77","high":"2504.89","low":"2504.59","close":"2504.6","volume":"6145.14","vol_ccy":"614.514","vol_ccy_quote":"1539175.90147","confirm":1},{"ts":1791674580000,"open":"2504.59","high":"2504.6","low":"2504.59","close":"2504.59","volume":"552.32","vol_ccy":"55.232","vol_ccy_quote":"138333.64436","confirm":1},{"ts":1791674640000,"open":"2504.6","high":"2504.86","low":"2504.59","close":"2504.85","volume":"1985.58","vol_ccy":"198.558","vol_ccy_quote":"497350.64954","confirm":1},{"ts":1791674700000,"open":"2504.85","high":"2505","low":"2504.85","close":"2504.99","volume":"1049.44","vol_ccy":"104.944","vol_ccy_quote":"262871.09073","confirm":1},{"ts":1791674760000,"open":"2504.99","high":"2505.72","low":"2504.85","close":"2504.85","volume":"4693.06","vol_ccy":"469.306","vol_ccy_quote":"1175795.49336","confirm":1},{"ts":1791674820000,"open":"2504.85","high":"2505.39","low":"2504.85","close":"2505.02","volume":"1159.09","vol_ccy":"115.909","vol_ccy_quote":"290379.58487","confirm":1},{"ts":1791674880000,"open":"2505.01","high":"2506","low":"2505.01","close":"2505.99","volume":"1586.54","vol_ccy":"158.654","vol_ccy_quote":"397456.10166","confirm":1},{"ts":1791674940000,"open":"2505.99","high":"2506.16","low":"2505.99","close":"2506.15","volume":"555.72","vol_ccy":"55.572","vol_ccy_quote":"139264.99739","confirm":1},{"ts":1791675000000,"open":"2506.15","high":"2506.61","low":"2505.35","close":"2506.08","volume":"6333.2","vol_ccy":"633.32","vol_ccy_quote":"1587083.89841","confirm":1},{"ts":1791675060000,"open":"2506.08","high":"2507.96","low":"2506.08","close":"2506.61","volume":"6872.38","vol_ccy":"687.238","vol_ccy_quote":"1723129.5886","confirm":1},{"ts":1791675120000,"open":"2506.61","high":"2506.61","low":"2506.14","close":"2506.38","volume":"2279.84","vol_ccy":"227.984","vol_ccy_quote":"571407.13537","confirm":1},{"ts":1791675180000,"open":"2506.38","high":"2506.39","low":"2506.38","close":"2506.38","volume":"226.85","vol_ccy":"22.685","vol_ccy_quote":"56857.31846","confirm":1},{"ts":1791675240000,"open":"2506.39","high":"2507.14","low":"2506.38","close":"2506.56","volume":"3268.56","vol_ccy":"326.856","vol_ccy_quote":"819349.9985","confirm":1},{"ts":1791675300000,"open":"2506.56","high":"2506.57","low":"2506.56","close":"2506.56","volume":"1793.89","vol_ccy":"179.389","vol_ccy_quote":"449649.8512","confirm":1},{"ts":1791675360000,"open":"2506.56","high":"2507.49","low":"2506.36","close":"2506.8","volume":"4512.56","vol_ccy":"451.256","vol_ccy_quote":"1131255.05377","confirm":1},{"ts":1791675420000,"open":"2506.79","high":"2506.89","low":"2506.79","close":"2506.79","volume":"495.81","vol_ccy":"49.581","vol_ccy_quote":"124290.86764","confirm":1},{"ts":1791675480000,"open":"2506.79","high":"2506.8","low":"2506.11","close":"2506.11","volume":"290.88","vol_ccy":"29.088","vol_ccy_quote":"72911.83141","confirm":1},{"ts":1791675540000,"open":"2506.11","high":"2506.12","low":"2505.88","close":"2505.89","volume":"1152.77","vol_ccy":"115.277","vol_ccy_quote":"288892.72923","confirm":1},{"ts":1791675600000,"open":"2505.88","high":"2505.88","low":"2504.89","close":"2505.79","volume":"7365.2","vol_ccy":"736.52","vol_ccy_quote":"1845277.14648","confirm":1},{"ts":1791675660000,"open":"2505.79","high":"2505.79","low":"2504.84","close":"2504.84","volume":"1203.41","vol_ccy":"120.341","vol_ccy_quote":"301470.07738","confirm":1},{"ts":1791675720000,"open":"2504.84","high":"2505.26","low":"2504.51","close":"2504.86","volume":"7176.41","vol_ccy":"717.641","vol_ccy_quote":"1797519.74646","confirm":1},{"ts":1791675780000,"open":"2504.87","high":"2506.6","low":"2504.86","close":"2506.07","volume":"10618.88","vol_ccy":"1061.888","vol_ccy_quote":"2660712.44487","confirm":1},{"ts":1791675840000,"open":"2506.08","high":"2506.54","low":"2505.5","close":"2506.53","volume":"3995.85","vol_ccy":"399.585","vol_ccy_quote":"1001258.81011","confirm":1},{"ts":1791675900000,"open":"2506.53","high":"2506.53","low":"2505.9","close":"2505.9","volume":"813.83","vol_ccy":"81.383","vol_ccy_quote":"203962.87416","confirm":1},{"ts":1791675960000,"open":"2505.9","high":"2506.95","low":"2505.8","close":"2505.97","volume":"3652.66","vol_ccy":"365.266","vol_ccy_quote":"915430.89369","confirm":1},{"ts":1791676020000,"open":"2505.96","high":"2506.83","low":"2505.85","close":"2506.02","volume":"4989.72","vol_ccy":"498.972","vol_ccy_quote":"1250556.39899","confirm":1},{"ts":1791676080000,"open":"2506.02","high":"2506.88","low":"2506.02","close":"2506.51","volume":"1791.46","vol_ccy":"179.146","vol_ccy_quote":"449010.36051","confirm":1},{"ts":1791676140000,"open":"2506.51","high":"2506.65","low":"2506.36","close":"2506.65","volume":"397.45","vol_ccy":"39.745","vol_ccy_quote":"99617.61106","confirm":1},{"ts":1791676200000,"open":"2506.64","high":"2506.84","low":"2506.48","close":"2506.84","volume":"879.84","vol_ccy":"87.984","vol_ccy_quote":"220544.46182","confirm":1},{"ts":1791676260000,"open":"2506.83","high":"2506.83","low":"2505","close":"2506.28","volume":"1251.26","vol_ccy":"125.126","vol_ccy_quote":"313593.03986","confirm":1},{"ts":1791676320000,"open":"2506.28","high":"2506.9","low":"2506.06","close":"2506.89","volume":"1868.62","vol_ccy":"186.862","vol_ccy_quote":"468322.90886","confirm":1},{"ts":1791676380000,"open":"2506.9","high":"2507.72","low":"2506.89","close":"2507.28","volume":"5885.76","vol_ccy":"588.576","vol_ccy_quote":"1475793.23093","confirm":1},{"ts":1791676440000,"open":"2507.29","high":"2508.33","low":"2504.9","close":"2504.97","volume":"34502.79","vol_ccy":"3450.279","vol_ccy_quote":"8649246.67503","confirm":1},{"ts":1791676500000,"open":"2504.98","high":"2505.3","low":"2504.97","close":"2505.29","volume":"1285.89","vol_ccy":"128.589","vol_ccy_quote":"322141.09709","confirm":1},{"ts":1791676560000,"open":"2505.29","high":"2505.3","low":"2505.29","close":"2505.29","volume":"1108.09","vol_ccy":"110.809","vol_ccy_quote":"277609.14953","confirm":1},{"ts":1791676620000,"open":"2505.29","high":"2505.3","low":"2504.92","close":"2504.92","volume":"1575.06","vol_ccy":"157.506","vol_ccy_quote":"394563.9126","confirm":1},{"ts":1791676680000,"open":"2504.92","high":"2504.93","low":"2504.92","close":"2504.92","volume":"464.44","vol_ccy":"46.444","vol_ccy_quote":"116338.53054","confirm":1},{"ts":1791676740000,"open":"2504.92","high":"2504.93","low":"2504.76","close":"2504.76","volume":"1199.78","vol_ccy":"119.978","vol_ccy_quote":"300523.25987","confirm":1},{"ts":1791676800000,"open":"2504.76","high":"2505.28","low":"2504.76","close":"2505.27","volume":"2713.36","vol_ccy":"271.336","vol_ccy_quote":"679713.19475","confirm":1},{"ts":1791676860000,"open":"2505.28","high":"2505.28","low":"2505.27","close":"2505.28","volume":"576.21","vol_ccy":"57.621","vol_ccy_quote":"144356.42767","confirm":1},{"ts":1791676920000,"open":"2505.28","high":"2505.28","low":"2505.27","close":"2505.27","volume":"1228.91","vol_ccy":"122.891","vol_ccy_quote":"307875.6259","confirm":1},{"ts":1791676980000,"open":"2505.27","high":"2505.27","low":"2505.12","close":"2505.12","volume":"1185.51","vol_ccy":"118.551","vol_ccy_quote":"296994.48741","confirm":1},{"ts":1791677040000,"open":"2505.13","high":"2505.13","low":"2504.58","close":"2504.58","volume":"2611.05","vol_ccy":"261.105","vol_ccy_quote":"654002.7967","confirm":1},{"ts":1791677100000,"open":"2504.59","high":"2505.4","low":"2504.58","close":"2505.39","volume":"1599.73","vol_ccy":"159.973","vol_ccy_quote":"400721.96946","confirm":1},{"ts":1791677160000,"open":"2505.4","high":"2505.4","low":"2505.39","close":"2505.39","volume":"989.82","vol_ccy":"98.982","vol_ccy_quote":"247988.69648","confirm":1},{"ts":1791677220000,"open":"2505.39","high":"2507.03","low":"2505.39","close":"2506.66","volume":"16320.45","vol_ccy":"1632.045","vol_ccy_quote":"4090519.73253","confirm":1},{"ts":1791677280000,"open":"2506.66","high":"2506.67","low":"2506.66","close":"2506.67","volume":"661.05","vol_ccy":"66.105","vol_ccy_quote":"165703.08787","confirm":1},{"ts":1791677340000,"open":"2506.66","high":"2506.67","low":"2506.08","close":"2506.23","volume":"5584.15","vol_ccy":"558.415","vol_ccy_quote":"1399634.07095","confirm":1},{"ts":1791677400000,"open":"2506.22","high":"2506.22","low":"2504.55","close":"2505.15","volume":"24348.68","vol_ccy":"2434.868","vol_ccy_quote":"6100100.61159","confirm":1},{"ts":1791677460000,"open":"2505.15","high":"2507.08","low":"2505.14","close":"2507.08","volume":"12922.4","vol_ccy":"1292.24","vol_ccy_quote":"3238735.73492","confirm":1},{"ts":1791677520000,"open":"2507.07","high":"2507.17","low":"2507.07","close":"2507.16","volume":"2295.68","vol_ccy":"229.568","vol_ccy_quote":"575544.98727","confirm":1},{"ts":1791677580000,"open":"2507.17","high":"2507.3","low":"2506.96","close":"2507.03","volume":"5714.5","vol_ccy":"571.45","vol_ccy_quote":"1432682.09282","confirm":1},{"ts":1791677640000,"open":"2507.03","high":"2507.04","low":"2506.74","close":"2506.74","volume":"1121.1","vol_ccy":"112.11","vol_ccy_quote":"281051.65019","confirm":1},{"ts":1791677700000,"open":"2506.75","high":"2506.92","low":"2506.57","close":"2506.57","volume":"1226.32","vol_ccy":"122.632","vol_ccy_quote":"307410.42277","confirm":1},{"ts":1791677760000,"open":"2506.57","high":"2506.57","low":"2506.34","close":"2506.35","volume":"354.88","vol_ccy":"35.488","vol_ccy_quote":"88949.01091","confirm":1},{"ts":1791677820000,"open":"2506.34","high":"2506.35","low":"2505.66","close":"2505.66","volume":"1027.91","vol_ccy":"102.791","vol_ccy_quote":"257599.52236","confirm":1},{"ts":1791677880000,"open":"2505.66","high":"2505.72","low":"2505.66","close":"2505.71","volume":"1504.57","vol_ccy":"150.457","vol_ccy_quote":"376998.37935","confirm":1},{"ts":1791677940000,"open":"2505.71","high":"2505.72","low":"2504.83","close":"2504.84","volume":"3512.03","vol_ccy":"351.203","vol_ccy_quote":"879837.33789","confirm":1},{"ts":1791678000000,"open":"2504.83","high":"2505.25","low":"2504.32","close":"2505.24","volume":"4103.04","vol_ccy":"410.304","vol_ccy_quote":"1027622.84558","confirm":1},{"ts":1791678060000,"open":"2505.24","high":"2505.66","low":"2505.24","close":"2505.65","volume":"573.18","vol_ccy":"57.318","vol_ccy_quote":"143607.48112","confirm":1},{"ts":1791678120000,"open":"2505.66","high":"2505.66","low":"2504.66","close":"2504.66","volume":"4207.74","vol_ccy":"420.774","vol_ccy_quote":"1054129.76259","confirm":1},{"ts":1791678180000,"open":"2504.67","high":"2505.67","low":"2504.55","close":"2505.2","volume":"8424.63","vol_ccy":"842.463","vol_ccy_quote":"2110185.35846","confirm":1},{"ts":1791678240000,"open":"2505.2","high":"2505.2","low":"2504.26","close":"2504.26","volume":"2760.8","vol_ccy":"276.08","vol_ccy_quote":"691469.37536","confirm":1},{"ts":1791678300000,"open":"2504.26","high":"2504.26","low":"2503.6","close":"2503.95","volume":"4137.59","vol_ccy":"413.759","vol_ccy_quote":"1035967.9739","confirm":1},{"ts":1791678360000,"open":"2503.95","high":"2504.01","low":"2503.95","close":"2504","volume":"378.6","vol_ccy":"37.86","vol_ccy_quote":"94801.36091","confirm":1},{"ts":1791678420000,"open":"2504","high":"2504.01","low":"2502.78","close":"2503.43","volume":"13469.37","vol_ccy":"1346.937","vol_ccy_quote":"3371718.89701","confirm":1},{"ts":1791678480000,"open":"2503.43","high":"2503.44","low":"2503.43","close":"2503.43","volume":"2663.88","vol_ccy":"266.388","vol_ccy_quote":"666884.38587","confirm":1},{"ts":1791678540000,"open":"2503.43","high":"2503.74","low":"2503.43","close":"2503.73","volume":"429.86","vol_ccy":"42.986","vol_ccy_quote":"107615.79878","confirm":1},{"ts":1791678600000,"open":"2503.73","high":"2503.74","low":"2503.73","close":"2503.74","volume":"589.31","vol_ccy":"58.931","vol_ccy_quote":"147547.51","confirm":1},{"ts":1791678660000,"open":"2503.73","high":"2503.73","low":"2503","close":"2503.35","volume":"7867.33","vol_ccy":"786.733","vol_ccy_quote":"1969569.37305","confirm":1},{"ts":1791678720000,"open":"2503.36","high":"2503.75","low":"2503.35","close":"2503.74","volume":"3205.12","vol_ccy":"320.512","vol_ccy_quote":"802455.50507","confirm":1},{"ts":1791678780000,"open":"2503.75","high":"2504.06","low":"2503.64","close":"2503.64","volume":"2708.64","vol_ccy":"270.864","vol_ccy_quote":"678212.38287","confirm":1},{"ts":1791678840000,"open":"2503.64","high":"2503.97","low":"2503.64","close":"2503.96","volume":"3087.33","vol_ccy":"308.733","vol_ccy_quote":"772965.62202","confirm":1},{"ts":1791678900000,"open":"2503.96","high":"2504.36","low":"2503.63","close":"2503.63","volume":"3028.99","vol_ccy":"302.899","vol_ccy_quote":"758483.72865","confirm":1},{"ts":1791678960000,"open":"2503.63","high":"2503.63","low":"2502.51","close":"2503.5","volume":"5438.9","vol_ccy":"543.89","vol_ccy_quote":"1361316.30986","confirm":1},{"ts":1791679020000,"open":"2503.5","high":"2504.04","low":"2503.5","close":"2504.03","volume":"3154.18","vol_ccy":"315.418","vol_ccy_quote":"789748.69854","confirm":1},{"ts":1791679080000,"open":"2504.04","high":"2504.23","low":"2504.03","close":"2504.23","volume":"541","vol_ccy":"54.1","vol_ccy_quote":"135469.40426","confirm":1},{"ts":1791679140000,"open":"2504.23","high":"2504.27","low":"2504.22","close":"2504.26","volume":"919.78","vol_ccy":"91.978","vol_ccy_quote":"230335.63003","confirm":1},{"ts":1791679200000,"open":"2504.26","high":"2504.27","low":"2503.87","close":"2503.87","volume":"2555.39","vol_ccy":"255.539","vol_ccy_quote":"639928.98967","confirm":1},{"ts":1791679260000,"open":"2503.87","high":"2504.35","low":"2503.87","close":"2504.04","volume":"13063.74","vol_ccy":"1306.374","vol_ccy_quote":"3271340.5152","confirm":1},{"ts":1791679320000,"open":"2504.04","high":"2504.04","low":"2503.48","close":"2503.65","volume":"5279.16","vol_ccy":"527.916","vol_ccy_quote":"1321772.11491","confirm":1},{"ts":1791679380000,"open":"2503.65","high":"2503.66","low":"2503.65","close":"2503.65","volume":"972.02","vol_ccy":"97.202","vol_ccy_quote":"243360.0637","confirm":1},{"ts":1791679440000,"open":"2503.65","high":"2503.66","low":"2503.65","close":"2503.65","volume":"890.23","vol_ccy":"89.023","vol_ccy_quote":"222882.58866","confirm":1},{"ts":1791679500000,"open":"2503.66","high":"2503.66","low":"2503.65","close":"2503.65","volume":"1080.29","vol_ccy":"108.029","vol_ccy_quote":"270467.21689","confirm":1},{"ts":1791679560000,"open":"2503.65","high":"2504.31","low":"2503.65","close":"2504.31","volume":"740.54","vol_ccy":"74.054","vol_ccy_quote":"185424.08447","confirm":1},{"ts":1791679620000,"open":"2504.31","high":"2504.48","low":"2504.3","close":"2504.47","volume":"349.77","vol_ccy":"34.977","vol_ccy_quote":"87598.22236","confirm":1},{"ts":1791679680000,"open":"2504.47","high":"2504.48","low":"2504.47","close":"2504.47","volume":"732.66","vol_ccy":"73.266","vol_ccy_quote":"183493.08885","confirm":1},{"ts":1791679740000,"open":"2504.47","high":"2504.58","low":"2504.47","close":"2504.58","volume":"791.15","vol_ccy":"79.115","vol_ccy_quote":"198144.03265","confirm":1},{"ts":1791679800000,"open":"2504.57","high":"2504.58","low":"2504.57","close":"2504.57","volume":"396.82","vol_ccy":"39.682","vol_ccy_quote":"99386.46656","confirm":1},{"ts":1791679860000,"open":"2504.57","high":"2504.58","low":"2504.57","close":"2504.57","volume":"2052.57","vol_ccy":"205.257","vol_ccy_quote":"514082.08057","confirm":1},{"ts":1791679920000,"open":"2504.57","high":"2504.57","low":"2503.01","close":"2503.22","volume":"3193.16","vol_ccy":"319.316","vol_ccy_quote":"799581.47899","confirm":1},{"ts":1791679980000,"open":"2503.23","high":"2503.33","low":"2503.22","close":"2503.33","volume":"5141.42","vol_ccy":"514.142","vol_ccy_quote":"1287058.5828","confirm":1},{"ts":1791680040000,"open":"2503.32","high":"2503.33","low":"2502.62","close":"2502.73","volume":"7389.57","vol_ccy":"738.957","vol_ccy_quote":"1849660.4678","confirm":1},{"ts":1791680100000,"open":"2502.73","high":"2502.83","low":"2502.52","close":"2502.8","volume":"11892.61","vol_ccy":"1189.261","vol_ccy_quote":"2976310.97406","confirm":1},{"ts":1791680160000,"open":"2502.8","high":"2502.88","low":"2502.8","close":"2502.87","volume":"2581.57","vol_ccy":"258.157","vol_ccy_quote":"646132.43411","confirm":1},{"ts":1791680220000,"open":"2502.87","high":"2503.37","low":"2502.87","close":"2503.17","volume":"11716.07","vol_ccy":"1171.607","vol_ccy_quote":"2932706.16146","confirm":1},{"ts":1791680280000,"open":"2503.17","high":"2503.18","low":"2502.65","close":"2502.65","volume":"3721.52","vol_ccy":"372.152","vol_ccy_quote":"931483.68989","confirm":1},{"ts":1791680340000,"open":"2502.65","high":"2503.15","low":"2502.65","close":"2503.05","volume":"2049.68","vol_ccy":"204.968","vol_ccy_quote":"512974.82403","confirm":1},{"ts":1791680400000,"open":"2503.03","high":"2503.4","low":"2503.02","close":"2503.39","volume":"2192.34","vol_ccy":"219.234","vol_ccy_quote":"548785.36997","confirm":1},{"ts":1791680460000,"open":"2503.4","high":"2503.4","low":"2502.96","close":"2502.96","volume":"4774.44","vol_ccy":"477.444","vol_ccy_quote":"1195218.39706","confirm":1},{"ts":1791680520000,"open":"2502.96","high":"2502.96","low":"2500.7","close":"2502.87","volume":"30874.76","vol_ccy":"3087.476","vol_ccy_quote":"7723270.3737","confirm":1},{"ts":1791680580000,"open":"2502.87","high":"2503.89","low":"2502.87","close":"2503.88","volume":"5022.39","vol_ccy":"502.239","vol_ccy_quote":"1257429.11884","confirm":1},{"ts":1791680640000,"open":"2503.88","high":"2504.19","low":"2503.88","close":"2504.18","volume":"2062.5","vol_ccy":"206.25","vol_ccy_quote":"516459.91798","confirm":1},{"ts":1791680700000,"open":"2504.19","high":"2504.45","low":"2504.19","close":"2504.44","volume":"2263.2","vol_ccy":"226.32","vol_ccy_quote":"566789.72918","confirm":1},{"ts":1791680760000,"open":"2504.44","high":"2504.45","low":"2504.44","close":"2504.45","volume":"692.7","vol_ccy":"69.27","vol_ccy_quote":"173483.03012","confirm":1},{"ts":1791680820000,"open":"2504.44","high":"2504.45","low":"2504.44","close":"2504.45","volume":"1561.86","vol_ccy":"156.186","vol_ccy_quote":"391159.59455","confirm":1},{"ts":1791680880000,"open":"2504.45","high":"2504.47","low":"2504.44","close":"2504.46","volume":"1293.9","vol_ccy":"129.39","vol_ccy_quote":"324052.37924","confirm":1},{"ts":1791680940000,"open":"2504.46","high":"2504.83","low":"2504.46","close":"2504.46","volume":"3092.66","vol_ccy":"309.266","vol_ccy_quote":"774628.11653","confirm":1},{"ts":1791681000000,"open":"2504.47","high":"2504.69","low":"2504.46","close":"2504.68","volume":"1136.95","vol_ccy":"113.695","vol_ccy_quote":"284761.08687","confirm":1},{"ts":1791681060000,"open":"2504.68","high":"2504.73","low":"2504.46","close":"2504.46","volume":"1327.91","vol_ccy":"132.791","vol_ccy_quote":"332596.3712","confirm":1},{"ts":1791681120000,"open":"2504.46","high":"2504.81","low":"2504.46","close":"2504.81","volume":"1125.47","vol_ccy":"112.547","vol_ccy_quote":"281884.33162","confirm":1},{"ts":1791681180000,"open":"2504.81","high":"2504.89","low":"2504.8","close":"2504.89","volume":"2060.36","vol_ccy":"206.036","vol_ccy_quote":"516087.87522","confirm":1},{"ts":1791681240000,"open":"2504.89","high":"2505.29","low":"2504.88","close":"2505.29","volume":"2744.48","vol_ccy":"274.448","vol_ccy_quote":"687490.47755","confirm":1},{"ts":1791681300000,"open":"2505.29","high":"2505.72","low":"2505.28","close":"2505.71","volume":"1437.66","vol_ccy":"143.766","vol_ccy_quote":"360205.64111","confirm":1},{"ts":1791681360000,"open":"2505.71","high":"2506.45","low":"2505.71","close":"2505.92","volume":"10209.79","vol_ccy":"1020.979","vol_ccy_quote":"2558820.72516","confirm":1},{"ts":1791681420000,"open":"2505.92","high":"2506.32","low":"2505.91","close":"2505.91","volume":"1936.18","vol_ccy":"193.618","vol_ccy_quote":"485211.15064","confirm":1},{"ts":1791681480000,"open":"2505.91","high":"2505.92","low":"2505.5","close":"2505.84","volume":"4541.95","vol_ccy":"454.195","vol_ccy_quote":"1138039.49026","confirm":1},{"ts":1791681540000,"open":"2505.83","high":"2505.92","low":"2505.51","close":"2505.92","volume":"3547.73","vol_ccy":"354.773","vol_ccy_quote":"888927.08659","confirm":1},{"ts":1791681600000,"open":"2505.92","high":"2506.3","low":"2505.92","close":"2506.3","volume":"1148.55","vol_ccy":"114.855","vol_ccy_quote":"287836.00729","confirm":1},{"ts":1791681660000,"open":"2506.31","high":"2506.31","low":"2506.13","close":"2506.13","volume":"1479.35","vol_ccy":"147.935","vol_ccy_quote":"370761.19766","confirm":1},{"ts":1791681720000,"open":"2506.14","high":"2506.14","low":"2506.13","close":"2506.13","volume":"625.71","vol_ccy":"62.571","vol_ccy_quote":"156811.43984","confirm":1},{"ts":1791681780000,"open":"2506.13","high":"2506.14","low":"2506.13","close":"2506.13","volume":"853.75","vol_ccy":"85.375","vol_ccy_quote":"213961.61597","confirm":1},{"ts":1791681840000,"open":"2506.13","high":"2506.2","low":"2506.13","close":"2506.2","volume":"736.02","vol_ccy":"73.602","vol_ccy_quote":"184456.42604","confirm":1},{"ts":1791681900000,"open":"2506.19","high":"2506.67","low":"2506.19","close":"2506.66","volume":"1384.03","vol_ccy":"138.403","vol_ccy_quote":"346922.46372","confirm":1},{"ts":1791681960000,"open":"2506.66","high":"2507.13","low":"2506.66","close":"2507.13","volume":"1733.67","vol_ccy":"173.367","vol_ccy_quote":"434617.51288","confirm":1},{"ts":1791682020000,"open":"2507.13","high":"2507.13","low":"2507.12","close":"2507.13","volume":"1453.63","vol_ccy":"145.363","vol_ccy_quote":"364443.58464","confirm":1},{"ts":1791682080000,"open":"2507.12","high":"2507.77","low":"2507.12","close":"2507.77","volume":"2928.83","vol_ccy":"292.883","vol_ccy_quote":"734396.89436","confirm":1},{"ts":1791682140000,"open":"2507.77","high":"2508.15","low":"2507.77","close":"2508.15","volume":"5776.61","vol_ccy":"577.661","vol_ccy_quote":"1448773.45747","confirm":1},{"ts":1791682200000,"open":"2508.14","high":"2509","low":"2508.14","close":"2508.99","volume":"4030.04","vol_ccy":"403.004","vol_ccy_quote":"1010990.40942","confirm":1},{"ts":1791682260000,"open":"2509","high":"2509.7","low":"2508.8","close":"2508.8","volume":"5310.57","vol_ccy":"531.057","vol_ccy_quote":"1332516.04026","confirm":1},{"ts":1791682320000,"open":"2508.8","high":"2509.64","low":"2508.8","close":"2509.64","volume":"4276.73","vol_ccy":"427.673","vol_ccy_quote":"1073160.33252","confirm":1},{"ts":1791682380000,"open":"2509.64","high":"2509.64","low":"2508.85","close":"2508.85","volume":"3815.45","vol_ccy":"381.545","vol_ccy_quote":"957405.71119","confirm":1},{"ts":1791682440000,"open":"2508.86","high":"2509.45","low":"2508.85","close":"2509.44","volume":"3519.99","vol_ccy":"351.999","vol_ccy_quote":"883233.55175","confirm":1},{"ts":1791682500000,"open":"2509.44","high":"2509.45","low":"2508.84","close":"2508.84","volume":"2116.9","vol_ccy":"211.69","vol_ccy_quote":"531147.22758","confirm":1},{"ts":1791682560000,"open":"2508.84","high":"2508.85","low":"2507.87","close":"2508.57","volume":"7770.5","vol_ccy":"777.05","vol_ccy_quote":"1949044.75386","confirm":1},{"ts":1791682620000,"open":"2508.57","high":"2508.8","low":"2508.57","close":"2508.79","volume":"1800.76","vol_ccy":"180.076","vol_ccy_quote":"451771.11759","confirm":1},{"ts":1791682680000,"open":"2508.8","high":"2509.4","low":"2508.79","close":"2509.4","volume":"3007.21","vol_ccy":"300.721","vol_ccy_quote":"754524.0553","confirm":1},{"ts":1791682740000,"open":"2509.4","high":"2509.52","low":"2508.85","close":"2509.04","volume":"2650.07","vol_ccy":"265.007","vol_ccy_quote":"664919.52866","confirm":1},{"ts":1791682800000,"open":"2509.04","high":"2509.04","low":"2508.49","close":"2508.84","volume":"2903.61","vol_ccy":"290.361","vol_ccy_quote":"728397.19959","confirm":1},{"ts":1791682860000,"open":"2508.85","high":"2509","low":"2508.84","close":"2508.99","volume":"799.38","vol_ccy":"79.938","vol_ccy_quote":"200562.70646","confirm":1},{"ts":1791682920000,"open":"2508.99","high":"2508.99","low":"2507.03","close":"2507.83","volume":"8361.12","vol_ccy":"836.112","vol_ccy_quote":"2096756.84815","confirm":1},{"ts":1791682980000,"open":"2507.82","high":"2508.02","low":"2507.82","close":"2508.01","volume":"1151.58","vol_ccy":"115.158","vol_ccy_quote":"288808.03858","confirm":1},{"ts":1791683040000,"open":"2508.01","high":"2508.28","low":"2508.01","close":"2508.27","volume":"628.58","vol_ccy":"62.858","vol_ccy_quote":"157657.88685","confirm":1},{"ts":1791683100000,"open":"2508.27","high":"2508.28","low":"2507.45","close":"2507.45","volume":"1426.2","vol_ccy":"142.62","vol_ccy_quote":"357670.10487","confirm":1},{"ts":1791683160000,"open":"2507.45","high":"2507.73","low":"2507.45","close":"2507.72","volume":"2165.47","vol_ccy":"216.547","vol_ccy_quote":"542989.85494","confirm":1},{"ts":1791683220000,"open":"2507.72","high":"2508.19","low":"2507.72","close":"2508.02","volume":"964.1","vol_ccy":"96.41","vol_ccy_quote":"241792.32673","confirm":1},{"ts":1791683280000,"open":"2508.02","high":"2508.5","low":"2508.02","close":"2508.5","volume":"2486.7","vol_ccy":"248.67","vol_ccy_quote":"623761.82554","confirm":1},{"ts":1791683340000,"open":"2508.49","high":"2509","low":"2508.49","close":"2508.99","volume":"1006.65","vol_ccy":"100.665","vol_ccy_quote":"252550.37714","confirm":1},{"ts":1791683400000,"open":"2508.99","high":"2509","low":"2508.55","close":"2508.8","volume":"2071.92","vol_ccy":"207.192","vol_ccy_quote":"519818.4235","confirm":1},{"ts":1791683460000,"open":"2508.8","high":"2509.15","low":"2508.79","close":"2509.13","volume":"4387.24","vol_ccy":"438.724","vol_ccy_quote":"1100714.7941","confirm":1},{"ts":1791683520000,"open":"2509.13","high":"2509.38","low":"2509.13","close":"2509.2","volume":"1392.07","vol_ccy":"139.207","vol_ccy_quote":"349310.52968","confirm":1},{"ts":1791683580000,"open":"2509.2","high":"2509.49","low":"2509.2","close":"2509.29","volume":"3737.18","vol_ccy":"373.718","vol_ccy_quote":"937797.07716","confirm":1},{"ts":1791683640000,"open":"2509.29","high":"2509.29","low":"2508.83","close":"2508.83","volume":"7152.55","vol_ccy":"715.255","vol_ccy_quote":"1794702.36129","confirm":1},{"ts":1791683700000,"open":"2508.84","high":"2508.84","low":"2508.2","close":"2508.63","volume":"1727.71","vol_ccy":"172.771","vol_ccy_quote":"433390.93032","confirm":1},{"ts":1791683760000,"open":"2508.64","high":"2509.11","low":"2508.63","close":"2509.11","volume":"1608.83","vol_ccy":"160.883","vol_ccy_quote":"403629.38411","confirm":1},{"ts":1791683820000,"open":"2509.1","high":"2509.18","low":"2508.67","close":"2509.18","volume":"2573.11","vol_ccy":"257.311","vol_ccy_quote":"645560.96055","confirm":1},{"ts":1791683880000,"open":"2509.17","high":"2509.18","low":"2509.17","close":"2509.18","volume":"720.5","vol_ccy":"72.05","vol_ccy_quote":"180785.93038","confirm":1},{"ts":1791683940000,"open":"2509.17","high":"2509.18","low":"2509.17","close":"2509.17","volume":"1035.39","vol_ccy":"103.539","vol_ccy_quote":"259797.45245","confirm":1},{"ts":1791684000000,"open":"2509.17","high":"2509.4","low":"2508.73","close":"2508.73","volume":"3583.58","vol_ccy":"358.358","vol_ccy_quote":"899096.16992","confirm":1},{"ts":1791684060000,"open":"2508.74","high":"2508.74","low":"2508.73","close":"2508.73","volume":"1985.78","vol_ccy":"198.578","vol_ccy_quote":"498178.94231","confirm":1},{"ts":1791684120000,"open":"2508.74","high":"2509","low":"2508.73","close":"2509","volume":"1555.67","vol_ccy":"155.567","vol_ccy_quote":"390297.0945","confirm":1},{"ts":1791684180000,"open":"2509","high":"2509","low":"2508.99","close":"2509","volume":"1298","vol_ccy":"129.8","vol_ccy_quote":"325667.93089","confirm":1},{"ts":1791684240000,"open":"2509","high":"2509.37","low":"2508.99","close":"2509.29","volume":"2750.06","vol_ccy":"275.006","vol_ccy_quote":"690059.90955","confirm":1},{"ts":1791684300000,"open":"2509.29","high":"2509.29","low":"2509.28","close":"2509.28","volume":"1107.38","vol_ccy":"110.738","vol_ccy_quote":"277873.52546","confirm":1},{"ts":1791684360000,"open":"2509.28","high":"2509.29","low":"2509.1","close":"2509.1","volume":"1359.01","vol_ccy":"135.901","vol_ccy_quote":"340999.42748","confirm":1},{"ts":1791684420000,"open":"2509.1","high":"2509.11","low":"2509.1","close":"2509.1","volume":"492.67","vol_ccy":"49.267","vol_ccy_quote":"123615.8966","confirm":1},{"ts":1791684480000,"open":"2509.1","high":"2509.11","low":"2508.72","close":"2508.72","volume":"762.83","vol_ccy":"76.283","vol_ccy_quote":"191392.80303","confirm":1},{"ts":1791684540000,"open":"2508.72","high":"2508.73","low":"2508.41","close":"2508.42","volume":"1406.67","vol_ccy":"140.667","vol_ccy_quote":"352867.0926","confirm":1},{"ts":1791684600000,"open":"2508.42","high":"2508.42","low":"2508.41","close":"2508.42","volume":"646.13","vol_ccy":"64.613","vol_ccy_quote":"162076.02206","confirm":1},{"ts":1791684660000,"open":"2508.41","high":"2509.01","low":"2508.41","close":"2509.01","volume":"1916.63","vol_ccy":"191.663","vol_ccy_quote":"480812.3052","confirm":1},{"ts":1791684720000,"open":"2509.01","high":"2509.13","low":"2508.8","close":"2508.8","volume":"1205.89","vol_ccy":"120.589","vol_ccy_quote":"302563.45066","confirm":1},{"ts":1791684780000,"open":"2508.8","high":"2508.81","low":"2508.13","close":"2508.13","volume":"1840.37","vol_ccy":"184.037","vol_ccy_quote":"461600.72425","confirm":1},{"ts":1791684840000,"open":"2508.14","high":"2508.14","low":"2508.05","close":"2508.05","volume":"705.14","vol_ccy":"70.514","vol_ccy_quote":"176853.58222","confirm":1},{"ts":1791684900000,"open":"2508.05","high":"2508.06","low":"2508.05","close":"2508.06","volume":"611.76","vol_ccy":"61.176","vol_ccy_quote":"153432.83386","confirm":1},{"ts":1791684960000,"open":"2508.06","high":"2508.06","low":"2508.05","close":"2508.06","volume":"795.54","vol_ccy":"79.554","vol_ccy_quote":"199525.74015","confirm":1},{"ts":1791685020000,"open":"2508.05","high":"2508.06","low":"2508.05","close":"2508.05","volume":"290.55","vol_ccy":"29.055","vol_ccy_quote":"72871.46059","confirm":1},{"ts":1791685080000,"open":"2508.06","high":"2508.06","low":"2508.05","close":"2508.06","volume":"1041","vol_ccy":"104.1","vol_ccy_quote":"261088.16361","confirm":1},{"ts":1791685140000,"open":"2508.05","high":"2508.06","low":"2508.05","close":"2508.05","volume":"562.43","vol_ccy":"56.243","vol_ccy_quote":"141060.62414","confirm":1},{"ts":1791685200000,"open":"2508.06","high":"2508.06","low":"2508.05","close":"2508.06","volume":"269.76","vol_ccy":"26.976","vol_ccy_quote":"67657.36874","confirm":1},{"ts":1791685260000,"open":"2508.06","high":"2508.34","low":"2508.05","close":"2508.34","volume":"1243.49","vol_ccy":"124.349","vol_ccy_quote":"311895.64822","confirm":1},{"ts":1791685320000,"open":"2508.34","high":"2508.81","low":"2508.33","close":"2508.81","volume":"728.39","vol_ccy":"72.839","vol_ccy_quote":"182719.19409","confirm":1},{"ts":1791685380000,"open":"2508.81","high":"2509.58","low":"2508.8","close":"2509.58","volume":"7072.41","vol_ccy":"707.241","vol_ccy_quote":"1774710.05699","confirm":1},{"ts":1791685440000,"open":"2509.58","high":"2509.58","low":"2509.57","close":"2509.58","volume":"1893.92","vol_ccy":"189.392","vol_ccy_quote":"475294.16718","confirm":1},{"ts":1791685500000,"open":"2509.58","high":"2509.91","low":"2509.57","close":"2509.91","volume":"3628.91","vol_ccy":"362.891","vol_ccy_quote":"910798.13283","confirm":1},{"ts":1791685560000,"open":"2509.91","high":"2509.91","low":"2509.01","close":"2509.01","volume":"1581.25","vol_ccy":"158.125","vol_ccy_quote":"396803.80211","confirm":1},{"ts":1791685620000,"open":"2509.01","high":"2509.02","low":"2508.47","close":"2508.48","volume":"521.08","vol_ccy":"52.108","vol_ccy_quote":"130724.31554","confirm":1},{"ts":1791685680000,"open":"2508.48","high":"2508.61","low":"2508.47","close":"2508.61","volume":"1181.75","vol_ccy":"118.175","vol_ccy_quote":"296442.92836","confirm":1},{"ts":1791685740000,"open":"2508.61","high":"2508.61","low":"2508.6","close":"2508.61","volume":"1539.63","vol_ccy":"153.963","vol_ccy_quote":"386231.70263","confirm":1},{"ts":1791685800000,"open":"2508.61","high":"2509.8","low":"2508.6","close":"2509.8","volume":"3310.91","vol_ccy":"331.091","vol_ccy_quote":"830623.10755","confirm":1},{"ts":1791685860000,"open":"2509.8","high":"2510.23","low":"2509.8","close":"2510.23","volume":"5053.06","vol_ccy":"505.306","vol_ccy_quote":"1268333.76245","confirm":1},{"ts":1791685920000,"open":"2510.23","high":"2510.35","low":"2510.22","close":"2510.34","volume":"5373.73","vol_ccy":"537.373","vol_ccy_quote":"1348946.69899","confirm":1},{"ts":1791685980000,"open":"2510.35","high":"2511.09","low":"2510.34","close":"2511.09","volume":"3257.54","vol_ccy":"325.754","vol_ccy_quote":"817858.44302","confirm":1},{"ts":1791686040000,"open":"2511.09","high":"2511.28","low":"2511.08","close":"2511.27","volume":"3091.89","vol_ccy":"309.189","vol_ccy_quote":"776416.54711","confirm":1},{"ts":1791686100000,"open":"2511.28","high":"2511.29","low":"2511.1","close":"2511.11","volume":"4170.29","vol_ccy":"417.029","vol_ccy_quote":"1047251.46122","confirm":1},{"ts":1791686160000,"open":"2511.11","high":"2511.11","low":"2510.59","close":"2510.6","volume":"2445.26","vol_ccy":"244.526","vol_ccy_quote":"613953.75463","confirm":1},{"ts":1791686220000,"open":"2510.6","high":"2510.78","low":"2510.59","close":"2510.77","volume":"1177.53","vol_ccy":"117.753","vol_ccy_quote":"295641.2737","confirm":1},{"ts":1791686280000,"open":"2510.78","high":"2510.78","low":"2510.77","close":"2510.78","volume":"517.61","vol_ccy":"51.761","vol_ccy_quote":"129960.35408","confirm":1},{"ts":1791686340000,"open":"2510.78","high":"2511.1","low":"2510.77","close":"2511.09","volume":"1797.75","vol_ccy":"179.775","vol_ccy_quote":"451381.56673","confirm":1},{"ts":1791686400000,"open":"2511.11","high":"2511.59","low":"2511.11","close":"2511.58","volume":"1740.17","vol_ccy":"174.017","vol_ccy_quote":"437027.6708","confirm":1},{"ts":1791686460000,"open":"2511.59","high":"2511.95","low":"2511.59","close":"2511.94","volume":"3864.56","vol_ccy":"386.456","vol_ccy_quote":"970714.57261","confirm":1},{"ts":1791686520000,"open":"2511.95","high":"2511.95","low":"2511.61","close":"2511.62","volume":"2093.68","vol_ccy":"209.368","vol_ccy_quote":"525871.38969","confirm":1},{"ts":1791686580000,"open":"2511.62","high":"2511.67","low":"2511.61","close":"2511.67","volume":"1794.45","vol_ccy":"179.445","vol_ccy_quote":"450697.34597","confirm":1},{"ts":1791686640000,"open":"2511.67","high":"2511.84","low":"2511.17","close":"2511.53","volume":"3920.7","vol_ccy":"392.07","vol_ccy_quote":"984710.63292","confirm":1},{"ts":1791686700000,"open":"2511.52","high":"2512.07","low":"2511.52","close":"2512.07","volume":"8966.44","vol_ccy":"896.644","vol_ccy_quote":"2252337.28488","confirm":1},{"ts":1791686760000,"open":"2512.07","high":"2512.07","low":"2510.77","close":"2510.78","volume":"4860.65","vol_ccy":"486.065","vol_ccy_quote":"1220710.19695","confirm":1},{"ts":1791686820000,"open":"2510.77","high":"2510.79","low":"2510.66","close":"2510.79","volume":"3972.71","vol_ccy":"397.271","vol_ccy_quote":"997444.98043","confirm":1},{"ts":1791686880000,"open":"2510.78","high":"2511","low":"2510.34","close":"2510.34","volume":"2548.68","vol_ccy":"254.868","vol_ccy_quote":"639881.02866","confirm":1},{"ts":1791686940000,"open":"2510.34","high":"2510.95","low":"2510.34","close":"2510.51","volume":"1950.93","vol_ccy":"195.093","vol_ccy_quote":"489841.06754","confirm":1},{"ts":1791687000000,"open":"2510.51","high":"2510.75","low":"2510.45","close":"2510.46","volume":"1059.43","vol_ccy":"105.943","vol_ccy_quote":"265977.09781","confirm":1},{"ts":1791687060000,"open":"2510.46","high":"2510.67","low":"2510.45","close":"2510.67","volume":"978.37","vol_ccy":"97.837","vol_ccy_quote":"245626.05071","confirm":1},{"ts":1791687120000,"open":"2510.67","high":"2510.67","low":"2510.3","close":"2510.31","volume":"1369.84","vol_ccy":"136.984","vol_ccy_quote":"343885.58878","confirm":1},{"ts":1791687180000,"open":"2510.3","high":"2510.44","low":"2510.3","close":"2510.44","volume":"985.25","vol_ccy":"98.525","vol_ccy_quote":"247328.31493","confirm":1},{"ts":1791687240000,"open":"2510.44","high":"2510.44","low":"2510.36","close":"2510.36","volume":"1756.24","vol_ccy":"175.624","vol_ccy_quote":"440891.56066","confirm":1},{"ts":1791687300000,"open":"2510.36","high":"2510.37","low":"2510.36","close":"2510.36","volume":"1935.97","vol_ccy":"193.597","vol_ccy_quote":"485998.37429","confirm":1},{"ts":1791687360000,"open":"2510.37","high":"2510.37","low":"2510.05","close":"2510.17","volume":"5079.91","vol_ccy":"507.991","vol_ccy_quote":"1275101.51719","confirm":1},{"ts":1791687420000,"open":"2510.18","high":"2510.3","low":"2510.17","close":"2510.3","volume":"748.75","vol_ccy":"74.875","vol_ccy_quote":"187957.38669","confirm":1},{"ts":1791687480000,"open":"2510.29","high":"2510.32","low":"2510.29","close":"2510.31","volume":"2062.97","vol_ccy":"206.297","vol_ccy_quote":"517867.95956","confirm":1},{"ts":1791687540000,"open":"2510.31","high":"2510.32","low":"2509.8","close":"2509.8","volume":"3211.71","vol_ccy":"321.171","vol_ccy_quote":"806173.30537","confirm":1},{"ts":1791687600000,"open":"2509.8","high":"2509.81","low":"2509.69","close":"2509.7","volume":"5140.5","vol_ccy":"514.05","vol_ccy_quote":"1290113.10654","confirm":1},{"ts":1791687660000,"open":"2509.7","high":"2509.71","low":"2509.34","close":"2509.35","volume":"2640.4","vol_ccy":"264.04","vol_ccy_quote":"662594.94574","confirm":1},{"ts":1791687720000,"open":"2509.35","high":"2509.37","low":"2509.35","close":"2509.37","volume":"1703.12","vol_ccy":"170.312","vol_ccy_quote":"427373.68395","confirm":1},{"ts":1791687780000,"open":"2509.37","high":"2509.37","low":"2509.12","close":"2509.12","volume":"2414.72","vol_ccy":"241.472","vol_ccy_quote":"605911.61421","confirm":1},{"ts":1791687840000,"open":"2509.12","high":"2509.12","low":"2508.5","close":"2508.5","volume":"4200.61","vol_ccy":"420.061","vol_ccy_quote":"1053819.09179","confirm":1},{"ts":1791687900000,"open":"2508.5","high":"2508.64","low":"2508.37","close":"2508.37","volume":"2835.38","vol_ccy":"283.538","vol_ccy_quote":"711252.82527","confirm":1},{"ts":1791687960000,"open":"2508.37","high":"2508.4","low":"2508.37","close":"2508.4","volume":"912.82","vol_ccy":"91.282","vol_ccy_quote":"228970.63177","confirm":1},{"ts":1791688020000,"open":"2508.39","high":"2508.4","low":"2508.39","close":"2508.39","volume":"1022.4","vol_ccy":"102.24","vol_ccy_quote":"256458.21384","confirm":1},{"ts":1791688080000,"open":"2508.4","high":"2508.64","low":"2508.39","close":"2508.63","volume":"744.46","vol_ccy":"74.446","vol_ccy_quote":"186749.57654","confirm":1},{"ts":1791688140000,"open":"2508.64","high":"2508.64","low":"2508.29","close":"2508.29","volume":"1809.61","vol_ccy":"180.961","vol_ccy_quote":"453937.04337","confirm":1},{"ts":1791688200000,"open":"2508.3","high":"2508.3","low":"2506.01","close":"2506.01","volume":"12215.24","vol_ccy":"1221.524","vol_ccy_quote":"3062672.36888","confirm":1},{"ts":1791688260000,"open":"2506.02","high":"2506.02","low":"2504.8","close":"2504.91","volume":"12271.43","vol_ccy":"1227.143","vol_ccy_quote":"3074323.32647","confirm":1},{"ts":1791688320000,"open":"2504.91","high":"2505.36","low":"2504.79","close":"2505.35","volume":"4183.16","vol_ccy":"418.316","vol_ccy_quote":"1047863.07088","confirm":1},{"ts":1791688380000,"open":"2505.36","high":"2505.86","low":"2505.35","close":"2505.86","volume":"3408.3","vol_ccy":"340.83","vol_ccy_quote":"853959.95346","confirm":1},{"ts":1791688440000,"open":"2505.86","high":"2505.86","low":"2505.51","close":"2505.86","volume":"3551.57","vol_ccy":"355.157","vol_ccy_quote":"889879.05889","confirm":1},{"ts":1791688500000,"open":"2505.86","high":"2506.21","low":"2505.85","close":"2506.21","volume":"1571.15","vol_ccy":"157.115","vol_ccy_quote":"393752.85606","confirm":1},{"ts":1791688560000,"open":"2506.21","high":"2507","low":"2506.2","close":"2506.77","volume":"7617.33","vol_ccy":"761.733","vol_ccy_quote":"1909446.82912","confirm":1},{"ts":1791688620000,"open":"2506.76","high":"2506.77","low":"2505.52","close":"2506","volume":"3737.95","vol_ccy":"373.795","vol_ccy_quote":"936855.01887","confirm":1},{"ts":1791688680000,"open":"2505.99","high":"2506.27","low":"2505.75","close":"2505.76","volume":"1838.75","vol_ccy":"183.875","vol_ccy_quote":"460827.67891","confirm":1},{"ts":1791688740000,"open":"2505.75","high":"2505.75","low":"2505.22","close":"2505.31","volume":"2407.93","vol_ccy":"240.793","vol_ccy_quote":"603274.84671","confirm":1},{"ts":1791688800000,"open":"2505.3","high":"2505.3","low":"2504.41","close":"2504.41","volume":"9284.41","vol_ccy":"928.441","vol_ccy_quote":"2325569.31819","confirm":1},{"ts":1791688860000,"open":"2504.41","high":"2504.99","low":"2503.66","close":"2504.02","volume":"6523.23","vol_ccy":"652.323","vol_ccy_quote":"1633512.42705","confirm":1},{"ts":1791688920000,"open":"2504.02","high":"2505.22","low":"2504.01","close":"2504.51","volume":"3169.8","vol_ccy":"316.98","vol_ccy_quote":"793959.94546","confirm":1},{"ts":1791688980000,"open":"2504.5","high":"2504.51","low":"2503.5","close":"2503.5","volume":"4664.15","vol_ccy":"466.415","vol_ccy_quote":"1167922.62512","confirm":1},{"ts":1791689040000,"open":"2503.5","high":"2503.74","low":"2502.88","close":"2503.63","volume":"15886.33","vol_ccy":"1588.633","vol_ccy_quote":"3976724.16132","confirm":1},{"ts":1791689100000,"open":"2503.64","high":"2504.42","low":"2503.64","close":"2503.96","volume":"9390.25","vol_ccy":"939.025","vol_ccy_quote":"2351315.25726","confirm":1},{"ts":1791689160000,"open":"2503.96","high":"2504.35","low":"2503.95","close":"2504.35","volume":"2523.78","vol_ccy":"252.378","vol_ccy_quote":"631994.40032","confirm":1},{"ts":1791689220000,"open":"2504.34","high":"2504.35","low":"2503.75","close":"2503.79","volume":"17873","vol_ccy":"1787.3","vol_ccy_quote":"4475399.03349","confirm":1},{"ts":1791689280000,"open":"2503.78","high":"2504.75","low":"2503.78","close":"2504.51","volume":"9595.16","vol_ccy":"959.516","vol_ccy_quote":"2402910.36445","confirm":1},{"ts":1791689340000,"open":"2504.51","high":"2504.51","low":"2504.3","close":"2504.31","volume":"1781.92","vol_ccy":"178.192","vol_ccy_quote":"446249.43841","confirm":1},{"ts":1791689400000,"open":"2504.3","high":"2504.75","low":"2504.3","close":"2504.45","volume":"7821.49","vol_ccy":"782.149","vol_ccy_quote":"1958883.60756","confirm":1},{"ts":1791689460000,"open":"2504.44","high":"2504.65","low":"2504.08","close":"2504.6","volume":"8644.71","vol_ccy":"864.471","vol_ccy_quote":"2165002.53853","confirm":1},{"ts":1791689520000,"open":"2504.59","high":"2506.18","low":"2504.59","close":"2506.18","volume":"16248.04","vol_ccy":"1624.804","vol_ccy_quote":"4070962.12242","confirm":1},{"ts":1791689580000,"open":"2506.17","high":"2507.2","low":"2506.17","close":"2507.2","volume":"6018.35","vol_ccy":"601.835","vol_ccy_quote":"1508587.62156","confirm":1},{"ts":1791689640000,"open":"2507.2","high":"2507.2","low":"2507.19","close":"2507.2","volume":"1587.2","vol_ccy":"158.72","vol_ccy_quote":"397941.62369","confirm":1},{"ts":1791689700000,"open":"2507.2","high":"2507.76","low":"2507.19","close":"2507.49","volume":"6794.57","vol_ccy":"679.457","vol_ccy_quote":"1703840.42677","confirm":1},{"ts":1791689760000,"open":"2507.49","high":"2508.06","low":"2507.49","close":"2508.05","volume":"2944.36","vol_ccy":"294.436","vol_ccy_quote":"738406.35914","confirm":1},{"ts":1791689820000,"open":"2508.06","high":"2508.35","low":"2508.05","close":"2508.35","volume":"5791.32","vol_ccy":"579.132","vol_ccy_quote":"1452654.08009","confirm":1},{"ts":1791689880000,"open":"2508.35","high":"2508.66","low":"2508.34","close":"2508.61","volume":"4110.37","vol_ccy":"411.037","vol_ccy_quote":"1031109.57574","confirm":1},{"ts":1791689940000,"open":"2508.61","high":"2508.61","low":"2507.24","close":"2507.6","volume":"8696.31","vol_ccy":"869.631","vol_ccy_quote":"2180955.91426","confirm":1},{"ts":1791690000000,"open":"2507.6","high":"2507.6","low":"2507.29","close":"2507.59","volume":"843.77","vol_ccy":"84.377","vol_ccy_quote":"211563.59515","confirm":1},{"ts":1791690060000,"open":"2507.59","high":"2507.67","low":"2507.59","close":"2507.6","volume":"1225.92","vol_ccy":"122.592","vol_ccy_quote":"307413.29275","confirm":1},{"ts":1791690120000,"open":"2507.6","high":"2507.63","low":"2507.59","close":"2507.62","volume":"1120.46","vol_ccy":"112.046","vol_ccy_quote":"280967.64028","confirm":1},{"ts":1791690180000,"open":"2507.63","high":"2507.63","low":"2507.59","close":"2507.6","volume":"1522.46","vol_ccy":"152.246","vol_ccy_quote":"381771.5502","confirm":1},{"ts":1791690240000,"open":"2507.6","high":"2507.6","low":"2507.59","close":"2507.6","volume":"343.76","vol_ccy":"34.376","vol_ccy_quote":"86201.20101","confirm":1},{"ts":1791690300000,"open":"2507.59","high":"2507.6","low":"2507.59","close":"2507.6","volume":"2229.38","vol_ccy":"222.938","vol_ccy_quote":"559038.35642","confirm":1},{"ts":1791690360000,"open":"2507.59","high":"2507.6","low":"2506.52","close":"2506.52","volume":"2973.48","vol_ccy":"297.348","vol_ccy_quote":"745428.25511","confirm":1},{"ts":1791690420000,"open":"2506.52","high":"2506.53","low":"2505.5","close":"2506.13","volume":"3293.82","vol_ccy":"329.382","vol_ccy_quote":"825452.96509","confirm":1},{"ts":1791690480000,"open":"2506.13","high":"2506.14","low":"2505.53","close":"2505.71","volume":"4665.29","vol_ccy":"466.529","vol_ccy_quote":"1169028.27689","confirm":1},{"ts":1791690540000,"open":"2505.71","high":"2505.72","low":"2504.51","close":"2504.62","volume":"6099.37","vol_ccy":"609.937","vol_ccy_quote":"1528011.46742","confirm":1},{"ts":1791690600000,"open":"2504.61","high":"2504.62","low":"2502.61","close":"2503.38","volume":"26988.26","vol_ccy":"2698.826","vol_ccy_quote":"6756896.76209","confirm":1},{"ts":1791690660000,"open":"2503.38","high":"2503.55","low":"2501.74","close":"2501.86","volume":"18197.86","vol_ccy":"1819.786","vol_ccy_quote":"4553675.63161","confirm":1},{"ts":1791690720000,"open":"2501.85","high":"2501.86","low":"2498.54","close":"2500.38","volume":"149254.96","vol_ccy":"14925.496","vol_ccy_quote":"37313369.18881","confirm":1},{"ts":1791690780000,"open":"2500.39","high":"2500.39","low":"2498.33","close":"2498.47","volume":"18927.39","vol_ccy":"1892.739","vol_ccy_quote":"4730713.43976","confirm":1},{"ts":1791690840000,"open":"2498.48","high":"2499.69","low":"2498.11","close":"2499.69","volume":"17634.46","vol_ccy":"1763.446","vol_ccy_quote":"4406137.56794","confirm":1},{"ts":1791690900000,"open":"2499.69","high":"2499.69","low":"2499","close":"2499.01","volume":"14002.32","vol_ccy":"1400.232","vol_ccy_quote":"3499722.51896","confirm":1},{"ts":1791690960000,"open":"2499.01","high":"2500.25","low":"2499","close":"2500.09","volume":"22070.99","vol_ccy":"2207.099","vol_ccy_quote":"5517431.36","confirm":1},{"ts":1791691020000,"open":"2500.09","high":"2500.3","low":"2500","close":"2500.17","volume":"6847.75","vol_ccy":"684.775","vol_ccy_quote":"1712081.12732","confirm":1},{"ts":1791691080000,"open":"2500.16","high":"2501.8","low":"2500.16","close":"2500.84","volume":"13241.93","vol_ccy":"1324.193","vol_ccy_quote":"3311972.11207","confirm":1},{"ts":1791691140000,"open":"2500.83","high":"2500.84","low":"2497.2","close":"2497.68","volume":"85534.07","vol_ccy":"8553.407","vol_ccy_quote":"21373074.87869","confirm":1},{"ts":1791691200000,"open":"2497.69","high":"2498.99","low":"2497.68","close":"2498","volume":"9999.49","vol_ccy":"999.949","vol_ccy_quote":"2498165.01664","confirm":1},{"ts":1791691260000,"open":"2498","high":"2498.54","low":"2497.64","close":"2497.64","volume":"13491.5","vol_ccy":"1349.15","vol_ccy_quote":"3370376.11246","confirm":1},{"ts":1791691320000,"open":"2497.64","high":"2498.35","low":"2497.2","close":"2498.15","volume":"17712.87","vol_ccy":"1771.287","vol_ccy_quote":"4424312.86363","confirm":1},{"ts":1791691380000,"open":"2498.15","high":"2500.42","low":"2498.15","close":"2500.42","volume":"23000.99","vol_ccy":"2300.099","vol_ccy_quote":"5748947.58897","confirm":1},{"ts":1791691440000,"open":"2500.41","high":"2500.72","low":"2500.2","close":"2500.2","volume":"2919.89","vol_ccy":"291.989","vol_ccy_quote":"730086.82004","confirm":1},{"ts":1791691500000,"open":"2500.2","high":"2500.59","low":"2500.13","close":"2500.58","volume":"4010.69","vol_ccy":"401.069","vol_ccy_quote":"1002787.97111","confirm":1},{"ts":1791691560000,"open":"2500.59","high":"2500.59","low":"2499.26","close":"2499.26","volume":"2047.63","vol_ccy":"204.763","vol_ccy_quote":"511881.47259","confirm":1},{"ts":1791691620000,"open":"2499.26","high":"2499.26","low":"2497.2","close":"2497.99","volume":"13113.78","vol_ccy":"1311.378","vol_ccy_quote":"3275903.57433","confirm":1},{"ts":1791691680000,"open":"2497.99","high":"2499.07","low":"2497.99","close":"2499.07","volume":"4842.42","vol_ccy":"484.242","vol_ccy_quote":"1209837.12616","confirm":1},{"ts":1791691740000,"open":"2499.06","high":"2499.84","low":"2499.04","close":"2499.83","volume":"5224.38","vol_ccy":"522.438","vol_ccy_quote":"1305657.73699","confirm":1},{"ts":1791691800000,"open":"2499.83","high":"2500.24","low":"2499.83","close":"2500.16","volume":"3793.32","vol_ccy":"379.332","vol_ccy_quote":"948370.52394","confirm":1},{"ts":1791691860000,"open":"2500.16","high":"2500.16","low":"2499.29","close":"2499.3","volume":"2529.69","vol_ccy":"252.969","vol_ccy_quote":"632338.36717","confirm":1},{"ts":1791691920000,"open":"2499.3","high":"2499.71","low":"2499.29","close":"2499.66","volume":"3579.53","vol_ccy":"357.953","vol_ccy_quote":"894722.51225","confirm":1},{"ts":1791691980000,"open":"2499.65","high":"2499.73","low":"2499.04","close":"2499.53","volume":"24164.56","vol_ccy":"2416.456","vol_ccy_quote":"6039769.25383","confirm":1},{"ts":1791692040000,"open":"2499.52","high":"2499.88","low":"2499.52","close":"2499.87","volume":"1580.17","vol_ccy":"158.017","vol_ccy_quote":"394996.8111","confirm":1},{"ts":1791692100000,"open":"2499.87","high":"2500.72","low":"2499.87","close":"2500.72","volume":"5782.32","vol_ccy":"578.232","vol_ccy_quote":"1445673.66216","confirm":1},{"ts":1791692160000,"open":"2500.72","high":"2501.59","low":"2500.72","close":"2501.53","volume":"6511.24","vol_ccy":"651.124","vol_ccy_quote":"1628664.55681","confirm":1},{"ts":1791692220000,"open":"2501.52","high":"2501.65","low":"2501.28","close":"2501.41","volume":"2449.06","vol_ccy":"244.906","vol_ccy_quote":"612636.26331","confirm":1},{"ts":1791692280000,"open":"2501.41","high":"2501.74","low":"2501.26","close":"2501.49","volume":"6697.17","vol_ccy":"669.717","vol_ccy_quote":"1675253.422","confirm":1},{"ts":1791692340000,"open":"2501.5","high":"2501.5","low":"2501.41","close":"2501.41","volume":"661.56","vol_ccy":"66.156","vol_ccy_quote":"165488.8251","confirm":1},{"ts":1791692400000,"open":"2501.41","high":"2501.5","low":"2501.4","close":"2501.5","volume":"1831.64","vol_ccy":"183.164","vol_ccy_quote":"458168.06551","confirm":1},{"ts":1791692460000,"open":"2501.5","high":"2502.31","low":"2501.49","close":"2502.31","volume":"3662.66","vol_ccy":"366.266","vol_ccy_quote":"916350.9328","confirm":1},{"ts":1791692520000,"open":"2502.3","high":"2502.73","low":"2502.3","close":"2502.49","volume":"8861.78","vol_ccy":"886.178","vol_ccy_quote":"2217664.32516","confirm":1},{"ts":1791692580000,"open":"2502.5","high":"2502.5","low":"2501.55","close":"2501.68","volume":"5545.65","vol_ccy":"554.565","vol_ccy_quote":"1387377.92198","confirm":1},{"ts":1791692640000,"open":"2501.67","high":"2501.68","low":"2501.67","close":"2501.67","volume":"1662.62","vol_ccy":"166.262","vol_ccy_quote":"415933.44206","confirm":1},{"ts":1791692700000,"open":"2501.68","high":"2502.29","low":"2501.67","close":"2502.29","volume":"2236.49","vol_ccy":"223.649","vol_ccy_quote":"559565.11559","confirm":1},{"ts":1791692760000,"open":"2502.3","high":"2502.47","low":"2502.29","close":"2502.46","volume":"1442.39","vol_ccy":"144.239","vol_ccy_quote":"360950.3468","confirm":1},{"ts":1791692820000,"open":"2502.46","high":"2503.05","low":"2502.46","close":"2502.87","volume":"8241.77","vol_ccy":"824.177","vol_ccy_quote":"2062741.68679","confirm":1},{"ts":1791692880000,"open":"2502.87","high":"2503.53","low":"2502.86","close":"2503.53","volume":"3741.04","vol_ccy":"374.104","vol_ccy_quote":"936397.33455","confirm":1},{"ts":1791692940000,"open":"2503.52","high":"2503.75","low":"2503.52","close":"2503.6","volume":"1758.91","vol_ccy":"175.891","vol_ccy_quote":"440361.75097","confirm":1},{"ts":1791693000000,"open":"2503.59","high":"2504.22","low":"2503.43","close":"2504.02","volume":"7342.84","vol_ccy":"734.284","vol_ccy_quote":"1838493.3258","confirm":1},{"ts":1791693060000,"open":"2504.02","high":"2505.49","low":"2504.02","close":"2505","volume":"14556.02","vol_ccy":"1455.602","vol_ccy_quote":"3646148.6651","confirm":1},{"ts":1791693120000,"open":"2505","high":"2505.52","low":"2505","close":"2505.52","volume":"6664.82","vol_ccy":"666.482","vol_ccy_quote":"1669766.57151","confirm":1},{"ts":1791693180000,"open":"2505.53","high":"2505.53","low":"2505.35","close":"2505.36","volume":"1993.91","vol_ccy":"199.391","vol_ccy_quote":"499552.41451","confirm":1},{"ts":1791693240000,"open":"2505.35","high":"2505.36","low":"2505.35","close":"2505.35","volume":"413.24","vol_ccy":"41.324","vol_ccy_quote":"103531.23458","confirm":1},{"ts":1791693300000,"open":"2505.36","high":"2505.99","low":"2505.35","close":"2505.36","volume":"4372.07","vol_ccy":"437.207","vol_ccy_quote":"1095441.64754","confirm":1},{"ts":1791693360000,"open":"2505.36","high":"2505.89","low":"2505.24","close":"2505.69","volume":"5729.13","vol_ccy":"572.913","vol_ccy_quote":"1435333.8896","confirm":1},{"ts":1791693420000,"open":"2505.69","high":"2505.93","low":"2505.69","close":"2505.93","volume":"1741.93","vol_ccy":"174.193","vol_ccy_quote":"436480.28369","confirm":1},{"ts":1791693480000,"open":"2505.93","high":"2506","low":"2505.92","close":"2505.99","volume":"2465.64","vol_ccy":"246.564","vol_ccy_quote":"617887.7752","confirm":1},{"ts":1791693540000,"open":"2505.99","high":"2506.49","low":"2505.99","close":"2506","volume":"15546.57","vol_ccy":"1554.657","vol_ccy_quote":"3896389.17899","confirm":1},{"ts":1791693600000,"open":"2506","high":"2506.01","low":"2505.33","close":"2505.77","volume":"8949.34","vol_ccy":"894.934","vol_ccy_quote":"2242468.05241","confirm":1},{"ts":1791693660000,"open":"2505.77","high":"2506.39","low":"2505.77","close":"2506.38","volume":"2920.44","vol_ccy":"292.044","vol_ccy_quote":"731834.15175","confirm":1},{"ts":1791693720000,"open":"2506.38","high":"2506.42","low":"2506.15","close":"2506.15","volume":"4849","vol_ccy":"484.9","vol_ccy_quote":"1215285.58855","confirm":1},{"ts":1791693780000,"open":"2506.16","high":"2506.16","low":"2506.15","close":"2506.15","volume":"1378.72","vol_ccy":"137.872","vol_ccy_quote":"345528.61112","confirm":1},{"ts":1791693840000,"open":"2506.15","high":"2506.5","low":"2506.15","close":"2506.49","volume":"1342.47","vol_ccy":"134.247","vol_ccy_quote":"336457.14927","confirm":1},{"ts":1791693900000,"open":"2506.5","high":"2506.67","low":"2506.49","close":"2506.5","volume":"2984.46","vol_ccy":"298.446","vol_ccy_quote":"748068.9412","confirm":1},{"ts":1791693960000,"open":"2506.5","high":"2506.51","low":"2506.22","close":"2506.22","volume":"2240.15","vol_ccy":"224.015","vol_ccy_quote":"561439.54892","confirm":1},{"ts":1791694020000,"open":"2506.22","high":"2506.23","low":"2505.91","close":"2505.92","volume":"8145.61","vol_ccy":"814.561","vol_ccy_quote":"2041346.68234","confirm":1},{"ts":1791694080000,"open":"2505.92","high":"2505.92","low":"2505.65","close":"2505.91","volume":"3978.95","vol_ccy":"397.895","vol_ccy_quote":"997057.68601","confirm":1},{"ts":1791694140000,"open":"2505.9","high":"2505.91","low":"2505.36","close":"2505.36","volume":"8990.67","vol_ccy":"899.067","vol_ccy_quote":"2252734.18024","confirm":1},{"ts":1791694200000,"open":"2505.37","high":"2505.98","low":"2505.23","close":"2505.97","volume":"6641.98","vol_ccy":"664.198","vol_ccy_quote":"1664048.94175","confirm":1},{"ts":1791694260000,"open":"2505.98","high":"2506.4","low":"2505.97","close":"2506.39","volume":"2130.08","vol_ccy":"213.008","vol_ccy_quote":"533841.67914","confirm":1},{"ts":1791694320000,"open":"2506.39","high":"2506.4","low":"2506.39","close":"2506.39","volume":"1365.89","vol_ccy":"136.589","vol_ccy_quote":"342346.28609","confirm":1},{"ts":1791694380000,"open":"2506.39","high":"2506.63","low":"2506.39","close":"2506.62","volume":"983.75","vol_ccy":"98.375","vol_ccy_quote":"246580.92155","confirm":1},{"ts":1791694440000,"open":"2506.63","high":"2506.63","low":"2506","close":"2506","volume":"3612.44","vol_ccy":"361.244","vol_ccy_quote":"905482.66858","confirm":1},{"ts":1791694500000,"open":"2506.01","high":"2506.01","low":"2505.86","close":"2505.86","volume":"965.78","vol_ccy":"96.578","vol_ccy_quote":"242018.57162","confirm":1},{"ts":1791694560000,"open":"2505.86","high":"2505.87","low":"2505.86","close":"2505.86","volume":"1175.1","vol_ccy":"117.51","vol_ccy_quote":"294464.39715","confirm":1},{"ts":1791694620000,"open":"2505.87","high":"2505.87","low":"2505.86","close":"2505.86","volume":"241.99","vol_ccy":"24.199","vol_ccy_quote":"60639.39831","confirm":1},{"ts":1791694680000,"open":"2505.86","high":"2505.87","low":"2505.78","close":"2505.78","volume":"1572.64","vol_ccy":"157.264","vol_ccy_quote":"394076.01575","confirm":1},{"ts":1791694740000,"open":"2505.79","high":"2505.79","low":"2505.74","close":"2505.74","volume":"1254.56","vol_ccy":"125.456","vol_ccy_quote":"314365.45064","confirm":1},{"ts":1791694800000,"open":"2505.73","high":"2505.74","low":"2505.73","close":"2505.74","volume":"1200.16","vol_ccy":"120.016","vol_ccy_quote":"300728.48347","confirm":1},{"ts":1791694860000,"open":"2505.74","high":"2506.68","low":"2505.73","close":"2506.67","volume":"6752.29","vol_ccy":"675.229","vol_ccy_quote":"1692088.13594","confirm":1},{"ts":1791694920000,"open":"2506.67","high":"2506.68","low":"2506.67","close":"2506.68","volume":"2619.53","vol_ccy":"261.953","vol_ccy_quote":"656630.99368","confirm":1},{"ts":1791694980000,"open":"2506.68","high":"2507.24","low":"2506.67","close":"2507.23","volume":"3486.07","vol_ccy":"348.607","vol_ccy_quote":"873966.67921","confirm":1},{"ts":1791695040000,"open":"2507.24","high":"2507.78","low":"2507.23","close":"2507.78","volume":"4084.44","vol_ccy":"408.444","vol_ccy_quote":"1024143.26611","confirm":1},{"ts":1791695100000,"open":"2507.77","high":"2508.5","low":"2507.77","close":"2508.49","volume":"7931.24","vol_ccy":"793.124","vol_ccy_quote":"1989293.31465","confirm":1},{"ts":1791695160000,"open":"2508.49","high":"2508.5","low":"2507.72","close":"2507.73","volume":"4542.58","vol_ccy":"454.258","vol_ccy_quote":"1139369.81958","confirm":1},{"ts":1791695220000,"open":"2507.73","high":"2507.73","low":"2507.61","close":"2507.61","volume":"3850.55","vol_ccy":"385.055","vol_ccy_quote":"965602.86307","confirm":1},{"ts":1791695280000,"open":"2507.62","high":"2507.72","low":"2506.69","close":"2506.69","volume":"10314.63","vol_ccy":"1031.463","vol_ccy_quote":"2586378.48888","confirm":1},{"ts":1791695340000,"open":"2506.7","high":"2506.7","low":"2506","close":"2506","volume":"3842.15","vol_ccy":"384.215","vol_ccy_quote":"962999.30819","confirm":1},{"ts":1791695400000,"open":"2506","high":"2506.7","low":"2506","close":"2506.7","volume":"3011.86","vol_ccy":"301.186","vol_ccy_quote":"754792.31284","confirm":1},{"ts":1791695460000,"open":"2506.7","high":"2507.12","low":"2506.43","close":"2506.44","volume":"3617.33","vol_ccy":"361.733","vol_ccy_quote":"906781.22862","confirm":1},{"ts":1791695520000,"open":"2506.44","high":"2506.44","low":"2506.02","close":"2506.02","volume":"1339.35","vol_ccy":"133.935","vol_ccy_quote":"335671.0974","confirm":1},{"ts":1791695580000,"open":"2506.03","high":"2506.03","low":"2504.57","close":"2505.1","volume":"11322.72","vol_ccy":"1132.272","vol_ccy_quote":"2836746.6791","confirm":1},{"ts":1791695640000,"open":"2505.09","high":"2505.46","low":"2505.09","close":"2505.45","volume":"2865.87","vol_ccy":"286.587","vol_ccy_quote":"717932.49507","confirm":1},{"ts":1791695700000,"open":"2505.45","high":"2505.46","low":"2505.45","close":"2505.45","volume":"590.14","vol_ccy":"59.014","vol_ccy_quote":"147856.82574","confirm":1},{"ts":1791695760000,"open":"2505.46","high":"2505.49","low":"2505.45","close":"2505.48","volume":"1151.06","vol_ccy":"115.106","vol_ccy_quote":"288395.52582","confirm":1},{"ts":1791695820000,"open":"2505.48","high":"2506.57","low":"2505.48","close":"2506.57","volume":"2036.01","vol_ccy":"203.601","vol_ccy_quote":"510259.91721","confirm":1},{"ts":1791695880000,"open":"2506.58","high":"2506.69","low":"2506.21","close":"2506.21","volume":"2991.51","vol_ccy":"299.151","vol_ccy_quote":"749870.72794","confirm":1},{"ts":1791695940000,"open":"2506.21","high":"2506.64","low":"2505.65","close":"2505.94","volume":"5641.16","vol_ccy":"564.116","vol_ccy_quote":"1413665.05151","confirm":1},{"ts":1791696000000,"open":"2505.94","high":"2506.29","low":"2505.58","close":"2506.09","volume":"2922.41","vol_ccy":"292.241","vol_ccy_quote":"732313.93772","confirm":1},{"ts":1791696060000,"open":"2506.09","high":"2506.58","low":"2505.95","close":"2506.57","volume":"825.67","vol_ccy":"82.567","vol_ccy_quote":"206922.88586","confirm":1},{"ts":1791696120000,"open":"2506.57","high":"2506.69","low":"2506.1","close":"2506.45","volume":"1798.63","vol_ccy":"179.863","vol_ccy_quote":"450825.5407","confirm":1},{"ts":1791696180000,"open":"2506.46","high":"2506.99","low":"2506.46","close":"2506.85","volume":"2693.82","vol_ccy":"269.382","vol_ccy_quote":"675306.00062","confirm":1},{"ts":1791696240000,"open":"2506.85","high":"2507.09","low":"2506.31","close":"2506.32","volume":"4439.81","vol_ccy":"443.981","vol_ccy_quote":"1112922.03891","confirm":1},{"ts":1791696300000,"open":"2506.31","high":"2506.51","low":"2506.06","close":"2506.51","volume":"2793.12","vol_ccy":"279.312","vol_ccy_quote":"699979.36303","confirm":1},{"ts":1791696360000,"open":"2506.5","high":"2506.9","low":"2506.5","close":"2506.89","volume":"558.37","vol_ccy":"55.837","vol_ccy_quote":"139965.88553","confirm":1},{"ts":1791696420000,"open":"2506.89","high":"2507.47","low":"2506.89","close":"2507.26","volume":"3902.03","vol_ccy":"390.203","vol_ccy_quote":"978350.79475","confirm":1},{"ts":1791696480000,"open":"2507.25","high":"2507.26","low":"2507.25","close":"2507.26","volume":"805.91","vol_ccy":"80.591","vol_ccy_quote":"202062.31147","confirm":1},{"ts":1791696540000,"open":"2507.25","high":"2507.26","low":"2506.36","close":"2506.37","volume":"1004.27","vol_ccy":"100.427","vol_ccy_quote":"251757.5485","confirm":1},{"ts":1791696600000,"open":"2506.36","high":"2506.37","low":"2506.18","close":"2506.18","volume":"1346.55","vol_ccy":"134.655","vol_ccy_quote":"337491.37189","confirm":1},{"ts":1791696660000,"open":"2506.18","high":"2507.05","low":"2506.18","close":"2507.05","volume":"1747.85","vol_ccy":"174.785","vol_ccy_quote":"438057.54221","confirm":1},{"ts":1791696720000,"open":"2507.06","high":"2507.24","low":"2506.82","close":"2507.24","volume":"1653.14","vol_ccy":"165.314","vol_ccy_quote":"414434.63144","confirm":1},{"ts":1791696780000,"open":"2507.24","high":"2507.77","low":"2507.23","close":"2507.77","volume":"2530.82","vol_ccy":"253.082","vol_ccy_quote":"634618.42059","confirm":1},{"ts":1791696840000,"open":"2507.76","high":"2508","low":"2507.76","close":"2508","volume":"3375.84","vol_ccy":"337.584","vol_ccy_quote":"846582.83876","confirm":1},{"ts":1791696900000,"open":"2508","high":"2508.61","low":"2507","close":"2507","volume":"15803.41","vol_ccy":"1580.341","vol_ccy_quote":"3963476.49238","confirm":1},{"ts":1791696960000,"open":"2507","high":"2507","low":"2506.13","close":"2506.13","volume":"8849.63","vol_ccy":"884.963","vol_ccy_quote":"2218195.99802","confirm":1},{"ts":1791697020000,"open":"2506.14","high":"2506.14","low":"2506.13","close":"2506.14","volume":"1483.54","vol_ccy":"148.354","vol_ccy_quote":"371794.81768","confirm":1},{"ts":1791697080000,"open":"2506.13","high":"2506.39","low":"2506.13","close":"2506.39","volume":"525","vol_ccy":"52.5","vol_ccy_quote":"131583.10263","confirm":1},{"ts":1791697140000,"open":"2506.39","high":"2506.39","low":"2506.38","close":"2506.39","volume":"321.52","vol_ccy":"32.152","vol_ccy_quote":"80585.28799","confirm":1},{"ts":1791697200000,"open":"2506.39","high":"2506.42","low":"2505.5","close":"2505.5","volume":"3475.36","vol_ccy":"347.536","vol_ccy_quote":"871011.23735","confirm":1},{"ts":1791697260000,"open":"2505.5","high":"2505.51","low":"2504.5","close":"2504.51","volume":"12171.47","vol_ccy":"1217.147","vol_ccy_quote":"3048857.72772","confirm":1},{"ts":1791697320000,"open":"2504.52","high":"2505.09","low":"2504.52","close":"2504.62","volume":"2735.56","vol_ccy":"273.556","vol_ccy_quote":"685222.31969","confirm":1},{"ts":1791697380000,"open":"2504.62","high":"2504.62","low":"2504.12","close":"2504.12","volume":"3972.02","vol_ccy":"397.202","vol_ccy_quote":"994719.44083","confirm":1},{"ts":1791697440000,"open":"2504.13","high":"2504.47","low":"2504","close":"2504.47","volume":"3408.6","vol_ccy":"340.86","vol_ccy_quote":"853542.73209","confirm":1},{"ts":1791697500000,"open":"2504.47","high":"2504.47","low":"2503.73","close":"2504.04","volume":"2691.8","vol_ccy":"269.18","vol_ccy_quote":"674007.0348","confirm":1},{"ts":1791697560000,"open":"2504.04","high":"2504.4","low":"2504.03","close":"2504.24","volume":"5182.69","vol_ccy":"518.269","vol_ccy_quote":"1297879.92323","confirm":1},{"ts":1791697620000,"open":"2504.28","high":"2504.28","low":"2503.5","close":"2503.5","volume":"5793.03","vol_ccy":"579.303","vol_ccy_quote":"1450457.29323","confirm":1},{"ts":1791697680000,"open":"2503.51","high":"2503.82","low":"2503.5","close":"2503.82","volume":"3194.32","vol_ccy":"319.432","vol_ccy_quote":"799732.39412","confirm":1},{"ts":1791697740000,"open":"2503.82","high":"2503.9","low":"2503.5","close":"2503.51","volume":"4424.71","vol_ccy":"442.471","vol_ccy_quote":"1107845.77138","confirm":1},{"ts":1791697800000,"open":"2503.51","high":"2503.51","low":"2503.11","close":"2503.12","volume":"4544.03","vol_ccy":"454.403","vol_ccy_quote":"1137553.72531","confirm":1},{"ts":1791697860000,"open":"2503.11","high":"2503.28","low":"2503","close":"2503.17","volume":"6275.2","vol_ccy":"627.52","vol_ccy_quote":"1570781.26782","confirm":1},{"ts":1791697920000,"open":"2503.18","high":"2503.86","low":"2503.18","close":"2503.8","volume":"4135.6","vol_ccy":"413.56","vol_ccy_quote":"1035284.03026","confirm":1},{"ts":1791697980000,"open":"2503.8","high":"2504.3","low":"2503.58","close":"2503.68","volume":"4018.56","vol_ccy":"401.856","vol_ccy_quote":"1006272.99226","confirm":1},{"ts":1791698040000,"open":"2503.69","high":"2504.72","low":"2502.89","close":"2502.89","volume":"16784.93","vol_ccy":"1678.493","vol_ccy_quote":"4203150.16622","confirm":1},{"ts":1791698100000,"open":"2502.89","high":"2503.11","low":"2502.89","close":"2503.11","volume":"9136.59","vol_ccy":"913.659","vol_ccy_quote":"2286859.90799","confirm":1},{"ts":1791698160000,"open":"2503.11","high":"2503.11","low":"2502.84","close":"2502.85","volume":"2227.01","vol_ccy":"222.701","vol_ccy_quote":"557402.90759","confirm":1},{"ts":1791698220000,"open":"2502.85","high":"2502.85","low":"2502.84","close":"2502.85","volume":"1739.32","vol_ccy":"173.932","vol_ccy_quote":"435324.0529","confirm":1},{"ts":1791698280000,"open":"2502.84","high":"2502.85","low":"2502.84","close":"2502.85","volume":"859.41","vol_ccy":"85.941","vol_ccy_quote":"215097.06915","confirm":1},{"ts":1791698340000,"open":"2502.85","high":"2503.03","low":"2502.84","close":"2503.03","volume":"1126.19","vol_ccy":"112.619","vol_ccy_quote":"281873.18518","confirm":1},{"ts":1791698400000,"open":"2503.03","high":"2503.74","low":"2503.03","close":"2503.74","volume":"6531.96","vol_ccy":"653.196","vol_ccy_quote":"1635137.27966","confirm":1},{"ts":1791698460000,"open":"2503.74","high":"2504.05","low":"2503.73","close":"2504.04","volume":"2354.24","vol_ccy":"235.424","vol_ccy_quote":"589478.73769","confirm":1},{"ts":1791698520000,"open":"2504.04","high":"2504.05","low":"2504.04","close":"2504.04","volume":"1058.26","vol_ccy":"105.826","vol_ccy_quote":"264993.09675","confirm":1},{"ts":1791698580000,"open":"2504.04","high":"2504.04","low":"2503.08","close":"2503.08","volume":"10965.13","vol_ccy":"1096.513","vol_ccy_quote":"2745005.51655","confirm":1},{"ts":1791698640000,"open":"2503.08","high":"2503.09","low":"2502.54","close":"2502.7","volume":"5883.82","vol_ccy":"588.382","vol_ccy_quote":"1472627.19409","confirm":1},{"ts":1791698700000,"open":"2502.69","high":"2502.7","low":"2502.55","close":"2502.55","volume":"1536.44","vol_ccy":"153.644","vol_ccy_quote":"384514.17669","confirm":1},{"ts":1791698760000,"open":"2502.55","high":"2502.56","low":"2502.11","close":"2502.12","volume":"2572.06","vol_ccy":"257.206","vol_ccy_quote":"643620.92031","confirm":1},{"ts":1791698820000,"open":"2502.12","high":"2502.37","low":"2502.11","close":"2502.36","volume":"5765.14","vol_ccy":"576.514","vol_ccy_quote":"1442517.17109","confirm":1},{"ts":1791698880000,"open":"2502.36","high":"2502.37","low":"2502.28","close":"2502.28","volume":"4442.43","vol_ccy":"444.243","vol_ccy_quote":"1111636.50672","confirm":1},{"ts":1791698940000,"open":"2502.28","high":"2502.29","low":"2502.28","close":"2502.29","volume":"1384.3","vol_ccy":"138.43","vol_ccy_quote":"346390.73429","confirm":1},{"ts":1791699000000,"open":"2502.28","high":"2502.9","low":"2502.28","close":"2502.8","volume":"6372.49","vol_ccy":"637.249","vol_ccy_quote":"1594849.11564","confirm":1},{"ts":1791699060000,"open":"2502.8","high":"2503.01","low":"2502.8","close":"2502.8","volume":"6868.15","vol_ccy":"686.815","vol_ccy_quote":"1719012.60883","confirm":1},{"ts":1791699120000,"open":"2502.8","high":"2502.81","low":"2502.3","close":"2502.32","volume":"3081.33","vol_ccy":"308.133","vol_ccy_quote":"771183.04081","confirm":1},{"ts":1791699180000,"open":"2502.31","high":"2502.31","low":"2502","close":"2502.03","volume":"5411.38","vol_ccy":"541.138","vol_ccy_quote":"1353978.96524","confirm":1},{"ts":1791699240000,"open":"2502.02","high":"2502.41","low":"2502.02","close":"2502.41","volume":"1441.32","vol_ccy":"144.132","vol_ccy_quote":"360651.5095","confirm":1},{"ts":1791699300000,"open":"2502.4","high":"2502.41","low":"2501.99","close":"2502.19","volume":"7276.51","vol_ccy":"727.651","vol_ccy_quote":"1820756.84647","confirm":1},{"ts":1791699360000,"open":"2502.19","high":"2502.46","low":"2502.18","close":"2502.46","volume":"2218.62","vol_ccy":"221.862","vol_ccy_quote":"555161.68359","confirm":1},{"ts":1791699420000,"open":"2502.47","high":"2502.53","low":"2502.46","close":"2502.53","volume":"1640.58","vol_ccy":"164.058","vol_ccy_quote":"410558.14475","confirm":1},{"ts":1791699480000,"open":"2502.53","high":"2503.11","low":"2502.52","close":"2503.11","volume":"1492.64","vol_ccy":"149.264","vol_ccy_quote":"373582.87309","confirm":1},{"ts":1791699540000,"open":"2503.11","high":"2503.31","low":"2503.1","close":"2503.25","volume":"2063.41","vol_ccy":"206.341","vol_ccy_quote":"516522.88202","confirm":1},{"ts":1791699600000,"open":"2503.24","high":"2503.24","low":"2503.19","close":"2503.21","volume":"2048.62","vol_ccy":"204.862","vol_ccy_quote":"512811.16613","confirm":1},{"ts":1791699660000,"open":"2503.21","high":"2503.21","low":"2502.71","close":"2502.71","volume":"2635.43","vol_ccy":"263.543","vol_ccy_quote":"659676.67772","confirm":1},{"ts":1791699720000,"open":"2502.72","high":"2502.72","low":"2502.23","close":"2502.23","volume":"1736.27","vol_ccy":"173.627","vol_ccy_quote":"434496.30131","confirm":1},{"ts":1791699780000,"open":"2502.23","high":"2502.31","low":"2502.23","close":"2502.3","volume":"1116.49","vol_ccy":"111.649","vol_ccy_quote":"279378.60935","confirm":1},{"ts":1791699840000,"open":"2502.31","high":"2502.31","low":"2502.3","close":"2502.3","volume":"2340.18","vol_ccy":"234.018","vol_ccy_quote":"585584.74252","confirm":1},{"ts":1791699900000,"open":"2502.3","high":"2502.33","low":"2502.3","close":"2502.32","volume":"2885.42","vol_ccy":"288.542","vol_ccy_quote":"722019.67288","confirm":1},{"ts":1791699960000,"open":"2502.33","high":"2502.33","low":"2502.2","close":"2502.2","volume":"1735.28","vol_ccy":"173.528","vol_ccy_quote":"434219.59998","confirm":1},{"ts":1791700020000,"open":"2502.21","high":"2503.35","low":"2502.2","close":"2502.99","volume":"9029.48","vol_ccy":"902.948","vol_ccy_quote":"2259893.48114","confirm":1},{"ts":1791700080000,"open":"2503","high":"2503","low":"2502.99","close":"2503","volume":"1128.07","vol_ccy":"112.807","vol_ccy_quote":"282355.89536","confirm":1},{"ts":1791700140000,"open":"2503","high":"2503","low":"2502.71","close":"2502.71","volume":"1092.04","vol_ccy":"109.204","vol_ccy_quote":"273319.37293","confirm":1},{"ts":1791700200000,"open":"2502.72","high":"2503.66","low":"2502.71","close":"2503.47","volume":"3106.58","vol_ccy":"310.658","vol_ccy_quote":"777613.70342","confirm":1},{"ts":1791700260000,"open":"2503.47","high":"2503.47","low":"2503.36","close":"2503.36","volume":"1626.31","vol_ccy":"162.631","vol_ccy_quote":"407125.92695","confirm":1},{"ts":1791700320000,"open":"2503.36","high":"2503.37","low":"2503.36","close":"2503.37","volume":"2287.96","vol_ccy":"228.796","vol_ccy_quote":"572760.06583","confirm":1},{"ts":1791700380000,"open":"2503.36","high":"2503.37","low":"2503.36","close":"2503.36","volume":"571.28","vol_ccy":"57.128","vol_ccy_quote":"143012.34199","confirm":1},{"ts":1791700440000,"open":"2503.36","high":"2503.37","low":"2503.36","close":"2503.37","volume":"441.99","vol_ccy":"44.199","vol_ccy_quote":"110646.39354","confirm":1},{"ts":1791700500000,"open":"2503.37","high":"2503.37","low":"2503.3","close":"2503.31","volume":"1033","vol_ccy":"103.3","vol_ccy_quote":"258593.54302","confirm":1},{"ts":1791700560000,"open":"2503.31","high":"2503.31","low":"2503.3","close":"2503.31","volume":"630.78","vol_ccy":"63.078","vol_ccy_quote":"157903.59786","confirm":1},{"ts":1791700620000,"open":"2503.3","high":"2503.31","low":"2503.3","close":"2503.31","volume":"1234.73","vol_ccy":"123.473","vol_ccy_quote":"309091.08342","confirm":1},{"ts":1791700680000,"open":"2503.3","high":"2503.31","low":"2503.3","close":"2503.3","volume":"320.44","vol_ccy":"32.044","vol_ccy_quote":"80215.81516","confirm":1},{"ts":1791700740000,"open":"2503.31","high":"2503.31","low":"2503.3","close":"2503.31","volume":"1436.55","vol_ccy":"143.655","vol_ccy_quote":"359612.9145","confirm":1},{"ts":1791700800000,"open":"2503.31","high":"2503.48","low":"2503.3","close":"2503.48","volume":"2557.04","vol_ccy":"255.704","vol_ccy_quote":"640130.92333","confirm":1},{"ts":1791700860000,"open":"2503.48","high":"2503.48","low":"2503.47","close":"2503.48","volume":"1085.71","vol_ccy":"108.571","vol_ccy_quote":"271805.18426","confirm":1},{"ts":1791700920000,"open":"2503.48","high":"2503.99","low":"2503.3","close":"2503.3","volume":"3893.31","vol_ccy":"389.331","vol_ccy_quote":"974784.42203","confirm":1},{"ts":1791700980000,"open":"2503.31","high":"2503.73","low":"2503.3","close":"2503.73","volume":"2219.94","vol_ccy":"221.994","vol_ccy_quote":"555796.80956","confirm":1},{"ts":1791701040000,"open":"2503.73","high":"2503.93","low":"2503.72","close":"2503.93","volume":"5442.95","vol_ccy":"544.295","vol_ccy_quote":"1362791.59034","confirm":1},{"ts":1791701100000,"open":"2503.93","high":"2504.54","low":"2503.92","close":"2504.54","volume":"1397.88","vol_ccy":"139.788","vol_ccy_quote":"350048.12681","confirm":1},{"ts":1791701160000,"open":"2504.54","high":"2506.36","low":"2504.54","close":"2506.35","volume":"7610.3","vol_ccy":"761.03","vol_ccy_quote":"1906659.5958","confirm":1},{"ts":1791701220000,"open":"2506.36","high":"2507.53","low":"2506.35","close":"2507.39","volume":"7687.91","vol_ccy":"768.791","vol_ccy_quote":"1927357.74031","confirm":1},{"ts":1791701280000,"open":"2507.38","high":"2507.58","low":"2507.19","close":"2507.37","volume":"5581.88","vol_ccy":"558.188","vol_ccy_quote":"1399562.38243","confirm":1},{"ts":1791701340000,"open":"2507.37","high":"2507.37","low":"2506.2","close":"2506.2","volume":"2680.86","vol_ccy":"268.086","vol_ccy_quote":"672055.46789","confirm":1},{"ts":1791701400000,"open":"2506.2","high":"2506.23","low":"2506.2","close":"2506.23","volume":"1041.59","vol_ccy":"104.159","vol_ccy_quote":"261044.94377","confirm":1},{"ts":1791701460000,"open":"2506.23","high":"2506.84","low":"2506.22","close":"2506.23","volume":"4040.72","vol_ccy":"404.072","vol_ccy_quote":"1012734.47753","confirm":1},{"ts":1791701520000,"open":"2506.23","high":"2506.23","low":"2505.2","close":"2505.57","volume":"2520.87","vol_ccy":"252.087","vol_ccy_quote":"631631.53695","confirm":1},{"ts":1791701580000,"open":"2505.58","high":"2505.58","low":"2504.89","close":"2504.97","volume":"1906.3","vol_ccy":"190.63","vol_ccy_quote":"477573.23587","confirm":1},{"ts":1791701640000,"open":"2504.98","high":"2504.98","low":"2504.14","close":"2504.43","volume":"6354.01","vol_ccy":"635.401","vol_ccy_quote":"1591282.36578","confirm":1},{"ts":1791701700000,"open":"2504.42","high":"2505.27","low":"2504.42","close":"2505.26","volume":"1405.4","vol_ccy":"140.54","vol_ccy_quote":"351991.86151","confirm":1},{"ts":1791701760000,"open":"2505.27","high":"2505.27","low":"2505.05","close":"2505.06","volume":"4521.08","vol_ccy":"452.108","vol_ccy_quote":"1132613.3934","confirm":1},{"ts":1791701820000,"open":"2505.06","high":"2505.06","low":"2505.05","close":"2505.06","volume":"523.64","vol_ccy":"52.364","vol_ccy_quote":"131174.79094","confirm":1},{"ts":1791701880000,"open":"2505.06","high":"2505.06","low":"2504.8","close":"2504.81","volume":"1706.08","vol_ccy":"170.608","vol_ccy_quote":"427377.87835","confirm":1},{"ts":1791701940000,"open":"2504.8","high":"2504.81","low":"2504.8","close":"2504.81","volume":"1874.91","vol_ccy":"187.491","vol_ccy_quote":"469628.28377","confirm":1},{"ts":1791702000000,"open":"2504.8","high":"2505.28","low":"2504.8","close":"2504.83","volume":"1872.48","vol_ccy":"187.248","vol_ccy_quote":"469044.24261","confirm":1},{"ts":1791702060000,"open":"2504.84","high":"2505.28","low":"2504.81","close":"2505.28","volume":"1581.5","vol_ccy":"158.15","vol_ccy_quote":"396154.45995","confirm":1},{"ts":1791702120000,"open":"2505.28","high":"2505.66","low":"2505.27","close":"2505.66","volume":"1642.72","vol_ccy":"164.272","vol_ccy_quote":"411568.33969","confirm":1},{"ts":1791702180000,"open":"2505.66","high":"2505.92","low":"2505.65","close":"2505.92","volume":"1018.65","vol_ccy":"101.865","vol_ccy_quote":"255244.31102","confirm":1},{"ts":1791702240000,"open":"2505.91","high":"2506.39","low":"2504.88","close":"2504.89","volume":"12998.4","vol_ccy":"1299.84","vol_ccy_quote":"3257363.01645","confirm":1},{"ts":1791702300000,"open":"2504.89","high":"2504.89","low":"2504","close":"2504.58","volume":"4701.19","vol_ccy":"470.119","vol_ccy_quote":"1177445.07565","confirm":1},{"ts":1791702360000,"open":"2504.57","high":"2504.57","low":"2503.81","close":"2503.82","volume":"2133.5","vol_ccy":"213.35","vol_ccy_quote":"534281.60319","confirm":1},{"ts":1791702420000,"open":"2503.82","high":"2504.01","low":"2503.53","close":"2503.53","volume":"3422.67","vol_ccy":"342.267","vol_ccy_quote":"857006.45229","confirm":1},{"ts":1791702480000,"open":"2503.53","high":"2503.68","low":"2503.29","close":"2503.29","volume":"3731.83","vol_ccy":"373.183","vol_ccy_quote":"934305.22515","confirm":1},{"ts":1791702540000,"open":"2503.29","high":"2503.29","low":"2503.24","close":"2503.25","volume":"992.41","vol_ccy":"99.241","vol_ccy_quote":"248427.32503","confirm":1},{"ts":1791702600000,"open":"2503.25","high":"2504.13","low":"2503.24","close":"2503.94","volume":"2711.58","vol_ccy":"271.158","vol_ccy_quote":"678839.78878","confirm":1},{"ts":1791702660000,"open":"2503.95","high":"2504.06","low":"2503.86","close":"2504.05","volume":"3810.12","vol_ccy":"381.012","vol_ccy_quote":"954017.23324","confirm":1},{"ts":1791702720000,"open":"2504.05","high":"2504.06","low":"2503.56","close":"2503.57","volume":"1421.99","vol_ccy":"142.199","vol_ccy_quote":"356018.48263","confirm":1},{"ts":1791702780000,"open":"2503.57","high":"2503.71","low":"2503.5","close":"2503.5","volume":"1134.58","vol_ccy":"113.458","vol_ccy_quote":"284054.16104","confirm":1},{"ts":1791702840000,"open":"2503.51","high":"2504.27","low":"2503.5","close":"2503.96","volume":"1836.72","vol_ccy":"183.672","vol_ccy_quote":"459887.97611","confirm":1},{"ts":1791702900000,"open":"2503.95","high":"2503.95","low":"2503.52","close":"2503.77","volume":"561.84","vol_ccy":"56.184","vol_ccy_quote":"140670.42366","confirm":1},{"ts":1791702960000,"open":"2503.77","high":"2503.95","low":"2503.54","close":"2503.55","volume":"1456.58","vol_ccy":"145.658","vol_ccy_quote":"364693.66","confirm":1},{"ts":1791703020000,"open":"2503.55","high":"2503.55","low":"2503.27","close":"2503.28","volume":"1324.18","vol_ccy":"132.418","vol_ccy_quote":"331488.55621","confirm":1},{"ts":1791703080000,"open":"2503.28","high":"2503.28","low":"2502.58","close":"2502.59","volume":"3147.49","vol_ccy":"314.749","vol_ccy_quote":"787767.34816","confirm":1},{"ts":1791703140000,"open":"2502.59","high":"2503.66","low":"2502.58","close":"2503.27","volume":"2392.34","vol_ccy":"239.234","vol_ccy_quote":"598849.55531","confirm":1},{"ts":1791703200000,"open":"2503.26","high":"2503.26","low":"2502.5","close":"2502.5","volume":"1086.73","vol_ccy":"108.673","vol_ccy_quote":"271996.77405","confirm":1},{"ts":1791703260000,"open":"2502.5","high":"2502.51","low":"2502","close":"2502","volume":"6833.94","vol_ccy":"683.394","vol_ccy_quote":"1709972.41285","confirm":1},{"ts":1791703320000,"open":"2502","high":"2502.01","low":"2499.7","close":"2499.98","volume":"15393.44","vol_ccy":"1539.344","vol_ccy_quote":"3849187.86348","confirm":1},{"ts":1791703380000,"open":"2499.99","high":"2500.26","low":"2499.46","close":"2500.25","volume":"7125.59","vol_ccy":"712.559","vol_ccy_quote":"1781353.85896","confirm":1},{"ts":1791703440000,"open":"2500.26","high":"2500.26","low":"2498.8","close":"2499.2","volume":"7901.35","vol_ccy":"790.135","vol_ccy_quote":"1974901.62586","confirm":1},{"ts":1791703500000,"open":"2499.19","high":"2499.52","low":"2498.34","close":"2498.51","volume":"10826.19","vol_ccy":"1082.619","vol_ccy_quote":"2705285.19527","confirm":1},{"ts":1791703560000,"open":"2498.51","high":"2499.75","low":"2498.5","close":"2499.74","volume":"5052.95","vol_ccy":"505.295","vol_ccy_quote":"1262869.45229","confirm":1},{"ts":1791703620000,"open":"2499.75","high":"2499.75","low":"2499.23","close":"2499.74","volume":"3407.16","vol_ccy":"340.716","vol_ccy_quote":"851595.90658","confirm":1},{"ts":1791703680000,"open":"2499.73","high":"2500.28","low":"2499.73","close":"2499.98","volume":"6005.92","vol_ccy":"600.592","vol_ccy_quote":"1501560.74546","confirm":1},{"ts":1791703740000,"open":"2499.98","high":"2500.44","low":"2499.97","close":"2500.06","volume":"2436.14","vol_ccy":"243.614","vol_ccy_quote":"609091.32046","confirm":1},{"ts":1791703800000,"open":"2500.05","high":"2500.45","low":"2500.05","close":"2500.35","volume":"2481.47","vol_ccy":"248.147","vol_ccy_quote":"620451.64686","confirm":1},{"ts":1791703860000,"open":"2500.34","high":"2500.79","low":"2500","close":"2500.4","volume":"6835.34","vol_ccy":"683.534","vol_ccy_quote":"1709067.67483","confirm":1},{"ts":1791703920000,"open":"2500.4","high":"2500.4","low":"2499.87","close":"2500.22","volume":"1887.23","vol_ccy":"188.723","vol_ccy_quote":"471841.42877","confirm":1},{"ts":1791703980000,"open":"2500.22","high":"2500.44","low":"2500.21","close":"2500.44","volume":"1503.32","vol_ccy":"150.332","vol_ccy_quote":"375895.1715","confirm":1},{"ts":1791704040000,"open":"2500.44","high":"2500.58","low":"2500.21","close":"2500.38","volume":"7151.56","vol_ccy":"715.156","vol_ccy_quote":"1788206.24274","confirm":1},{"ts":1791704100000,"open":"2500.38","high":"2500.71","low":"2500.15","close":"2500.71","volume":"5533.67","vol_ccy":"553.367","vol_ccy_quote":"1383715.90995","confirm":1},{"ts":1791704160000,"open":"2500.71","high":"2501.02","low":"2498.14","close":"2499.16","volume":"55238.36","vol_ccy":"5523.836","vol_ccy_quote":"13805414.91963","confirm":1},{"ts":1791704220000,"open":"2499.16","high":"2499.5","low":"2498.54","close":"2498.92","volume":"7806.66","vol_ccy":"780.666","vol_ccy_quote":"1950859.22472","confirm":1},{"ts":1791704280000,"open":"2498.92","high":"2499.12","low":"2498.53","close":"2498.81","volume":"7449.99","vol_ccy":"744.999","vol_ccy_quote":"1861652.5062","confirm":1},{"ts":1791704340000,"open":"2498.81","high":"2498.86","low":"2498.8","close":"2498.86","volume":"2008.99","vol_ccy":"200.899","vol_ccy_quote":"502016.35502","confirm":1},{"ts":1791704400000,"open":"2498.86","high":"2499.9","low":"2498.85","close":"2499.89","volume":"2510.36","vol_ccy":"251.036","vol_ccy_quote":"627453.02744","confirm":1},{"ts":1791704460000,"open":"2499.9","high":"2499.9","low":"2499.52","close":"2499.52","volume":"2922.57","vol_ccy":"292.257","vol_ccy_quote":"730609.78994","confirm":1},{"ts":1791704520000,"open":"2499.53","high":"2499.53","low":"2499.04","close":"2499.06","volume":"13038.37","vol_ccy":"1303.837","vol_ccy_quote":"3258599.92743","confirm":1},{"ts":1791704580000,"open":"2499.06","high":"2499.74","low":"2499.05","close":"2499.74","volume":"2074.01","vol_ccy":"207.401","vol_ccy_quote":"518345.33668","confirm":1},{"ts":1791704640000,"open":"2499.74","high":"2499.98","low":"2499.41","close":"2499.42","volume":"6564.69","vol_ccy":"656.469","vol_ccy_quote":"1640954.65221","confirm":1},{"ts":1791704700000,"open":"2499.41","high":"2500.44","low":"2499.41","close":"2500.44","volume":"2318.98","vol_ccy":"231.898","vol_ccy_quote":"579733.42433","confirm":1},{"ts":1791704760000,"open":"2500.44","high":"2500.44","low":"2499.5","close":"2500.06","volume":"4044.18","vol_ccy":"404.418","vol_ccy_quote":"1011052.19658","confirm":1},{"ts":1791704820000,"open":"2500.07","high":"2500.61","low":"2500.06","close":"2500.59","volume":"2646.51","vol_ccy":"264.651","vol_ccy_quote":"661752.97132","confirm":1},{"ts":1791704880000,"open":"2500.59","high":"2500.9","low":"2500.44","close":"2500.9","volume":"7221.01","vol_ccy":"722.101","vol_ccy_quote":"1805661.67588","confirm":1},{"ts":1791704940000,"open":"2500.9","high":"2501.23","low":"2500.89","close":"2501.23","volume":"1378.83","vol_ccy":"137.883","vol_ccy_quote":"344845.42644","confirm":1},{"ts":1791705000000,"open":"2501.23","high":"2501.23","low":"2501.22","close":"2501.23","volume":"737.88","vol_ccy":"73.788","vol_ccy_quote":"184560.59098","confirm":1},{"ts":1791705060000,"open":"2501.22","high":"2501.23","low":"2500.5","close":"2500.5","volume":"2983.19","vol_ccy":"298.319","vol_ccy_quote":"746119.84289","confirm":1},{"ts":1791705120000,"open":"2500.51","high":"2500.51","low":"2500.31","close":"2500.45","volume":"1630.08","vol_ccy":"163.008","vol_ccy_quote":"407591.21169","confirm":1},{"ts":1791705180000,"open":"2500.45","high":"2500.77","low":"2500.31","close":"2500.31","volume":"2372.3","vol_ccy":"237.23","vol_ccy_quote":"593225.61552","confirm":1},{"ts":1791705240000,"open":"2500.31","high":"2500.75","low":"2500.31","close":"2500.32","volume":"1922.39","vol_ccy":"192.239","vol_ccy_quote":"480709.75771","confirm":1},{"ts":1791705300000,"open":"2500.32","high":"2500.9","low":"2500.32","close":"2500.9","volume":"3253.71","vol_ccy":"325.371","vol_ccy_quote":"813535.976","confirm":1},{"ts":1791705360000,"open":"2500.91","high":"2501","low":"2500.74","close":"2500.74","volume":"1222.2","vol_ccy":"122.22","vol_ccy_quote":"305665.90286","confirm":1},{"ts":1791705420000,"open":"2500.74","high":"2500.75","low":"2499.5","close":"2500.11","volume":"8818.26","vol_ccy":"881.826","vol_ccy_quote":"2204677.52368","confirm":1},{"ts":1791705480000,"open":"2500.11","high":"2500.22","low":"2499.85","close":"2499.85","volume":"890.86","vol_ccy":"89.086","vol_ccy_quote":"222719.73737","confirm":1},{"ts":1791705540000,"open":"2499.85","high":"2500.05","low":"2499.58","close":"2499.59","volume":"5013.12","vol_ccy":"501.312","vol_ccy_quote":"1253184.07502","confirm":1},{"ts":1791705600000,"open":"2499.58","high":"2500.72","low":"2499.58","close":"2500.72","volume":"7293.17","vol_ccy":"729.317","vol_ccy_quote":"1823370.17633","confirm":1},{"ts":1791705660000,"open":"2500.72","high":"2500.72","low":"2499.6","close":"2499.61","volume":"2116.55","vol_ccy":"211.655","vol_ccy_quote":"529241.86959","confirm":1},{"ts":1791705720000,"open":"2499.6","high":"2499.61","low":"2499.06","close":"2499.16","volume":"4410.37","vol_ccy":"441.037","vol_ccy_quote":"1102285.49539","confirm":1},{"ts":1791705780000,"open":"2499.15","high":"2499.48","low":"2499","close":"2499.19","volume":"3374.45","vol_ccy":"337.445","vol_ccy_quote":"843338.1858","confirm":1},{"ts":1791705840000,"open":"2499.18","high":"2499.19","low":"2499.18","close":"2499.19","volume":"973.32","vol_ccy":"97.332","vol_ccy_quote":"243250.63707","confirm":1},{"ts":1791705900000,"open":"2499.18","high":"2499.94","low":"2499.18","close":"2499.93","volume":"1880.6","vol_ccy":"188.06","vol_ccy_quote":"470049.13226","confirm":1},{"ts":1791705960000,"open":"2499.93","high":"2499.94","low":"2499.4","close":"2499.4","volume":"997.08","vol_ccy":"99.708","vol_ccy_quote":"249249.29085","confirm":1},{"ts":1791706020000,"open":"2499.4","high":"2499.49","low":"2499.4","close":"2499.49","volume":"707.79","vol_ccy":"70.779","vol_ccy_quote":"176909.11861","confirm":1},{"ts":1791706080000,"open":"2499.48","high":"2499.63","low":"2499.48","close":"2499.49","volume":"866.01","vol_ccy":"86.601","vol_ccy_quote":"216459.25442","confirm":1},{"ts":1791706140000,"open":"2499.49","high":"2500.12","low":"2499.48","close":"2500.12","volume":"2293.77","vol_ccy":"229.377","vol_ccy_quote":"573422.7332","confirm":1},{"ts":1791706200000,"open":"2500.11","high":"2500.63","low":"2500.11","close":"2500.63","volume":"3762.47","vol_ccy":"376.247","vol_ccy_quote":"940790.82307","confirm":1},{"ts":1791706260000,"open":"2500.63","high":"2500.63","low":"2500.62","close":"2500.62","volume":"1774.24","vol_ccy":"177.424","vol_ccy_quote":"443671.17484","confirm":1},{"ts":1791706320000,"open":"2500.63","high":"2500.63","low":"2500.15","close":"2500.15","volume":"2569.57","vol_ccy":"256.957","vol_ccy_quote":"642504.95429","confirm":1},{"ts":1791706380000,"open":"2500.15","high":"2500.16","low":"2500.11","close":"2500.11","volume":"2322.78","vol_ccy":"232.278","vol_ccy_quote":"580729.23801","confirm":1},{"ts":1791706440000,"open":"2500.12","high":"2500.16","low":"2500.11","close":"2500.15","volume":"673.73","vol_ccy":"67.373","vol_ccy_quote":"168442.61545","confirm":1},{"ts":1791706500000,"open":"2500.16","high":"2500.89","low":"2500.15","close":"2500.88","volume":"2592.55","vol_ccy":"259.255","vol_ccy_quote":"648219.55479","confirm":1},{"ts":1791706560000,"open":"2500.88","high":"2500.89","low":"2500.18","close":"2500.58","volume":"1079.85","vol_ccy":"107.985","vol_ccy_quote":"270023.23711","confirm":1},{"ts":1791706620000,"open":"2500.58","high":"2500.58","low":"2500.36","close":"2500.36","volume":"388.03","vol_ccy":"38.803","vol_ccy_quote":"97027.05691","confirm":1},{"ts":1791706680000,"open":"2500.36","high":"2500.73","low":"2500.36","close":"2500.72","volume":"1496.45","vol_ccy":"149.645","vol_ccy_quote":"374205.64352","confirm":1},{"ts":1791706740000,"open":"2500.72","high":"2500.73","low":"2500.49","close":"2500.49","volume":"1344.53","vol_ccy":"134.453","vol_ccy_quote":"336221.51858","confirm":1},{"ts":1791706800000,"open":"2500.49","high":"2500.5","low":"2500.36","close":"2500.36","volume":"363.41","vol_ccy":"36.341","vol_ccy_quote":"90867.89542","confirm":1},{"ts":1791706860000,"open":"2500.36","high":"2500.37","low":"2500.36","close":"2500.36","volume":"800.19","vol_ccy":"80.019","vol_ccy_quote":"200076.8667","confirm":1},{"ts":1791706920000,"open":"2500.36","high":"2500.37","low":"2500.36","close":"2500.36","volume":"151.86","vol_ccy":"15.186","vol_ccy_quote":"37970.59067","confirm":1},{"ts":1791706980000,"open":"2500.36","high":"2500.37","low":"2500.36","close":"2500.36","volume":"373.83","vol_ccy":"37.383","vol_ccy_quote":"93471.1343","confirm":1},{"ts":1791707040000,"open":"2500.36","high":"2500.37","low":"2499.18","close":"2499.84","volume":"4471.54","vol_ccy":"447.154","vol_ccy_quote":"1117792.50498","confirm":1},{"ts":1791707100000,"open":"2499.84","high":"2499.85","low":"2499","close":"2499.01","volume":"2931.66","vol_ccy":"293.166","vol_ccy_quote":"732801.45419","confirm":1},{"ts":1791707160000,"open":"2499","high":"2499.01","low":"2498.42","close":"2498.43","volume":"3938.57","vol_ccy":"393.857","vol_ccy_quote":"984188.20729","confirm":1},{"ts":1791707220000,"open":"2498.42","high":"2499.05","low":"2497.8","close":"2497.81","volume":"9922.78","vol_ccy":"992.278","vol_ccy_quote":"2478969.21108","confirm":1},{"ts":1791707280000,"open":"2497.8","high":"2498.48","low":"2497.6","close":"2497.98","volume":"5470.7","vol_ccy":"547.07","vol_ccy_quote":"1366598.57185","confirm":1},{"ts":1791707340000,"open":"2497.98","high":"2498.51","low":"2497.98","close":"2498.51","volume":"3610.75","vol_ccy":"361.075","vol_ccy_quote":"902109.20206","confirm":1},{"ts":1791707400000,"open":"2498.5","high":"2499.52","low":"2498.5","close":"2498.51","volume":"3855.94","vol_ccy":"385.594","vol_ccy_quote":"963590.6154","confirm":1},{"ts":1791707460000,"open":"2498.5","high":"2498.51","low":"2496.2","close":"2497.5","volume":"18817.26","vol_ccy":"1881.726","vol_ccy_quote":"4698970.29446","confirm":1},{"ts":1791707520000,"open":"2497.51","high":"2498.2","low":"2497.5","close":"2497.72","volume":"4607.57","vol_ccy":"460.757","vol_ccy_quote":"1150957.70403","confirm":1},{"ts":1791707580000,"open":"2497.73","high":"2498.2","low":"2497.28","close":"2497.95","volume":"5916.9","vol_ccy":"591.69","vol_ccy_quote":"1478045.56948","confirm":1},{"ts":1791707640000,"open":"2497.95","high":"2497.95","low":"2496.87","close":"2497.74","volume":"5047.5","vol_ccy":"504.75","vol_ccy_quote":"1260598.732","confirm":1},{"ts":1791707700000,"open":"2497.75","high":"2498.8","low":"2497.75","close":"2498.8","volume":"4117.04","vol_ccy":"411.704","vol_ccy_quote":"1028517.12976","confirm":1},{"ts":1791707760000,"open":"2498.8","high":"2500.06","low":"2498.79","close":"2499.92","volume":"4738.42","vol_ccy":"473.842","vol_ccy_quote":"1184256.56412","confirm":1},{"ts":1791707820000,"open":"2499.91","high":"2499.91","low":"2499.02","close":"2499.56","volume":"2628.54","vol_ccy":"262.854","vol_ccy_quote":"656971.83718","confirm":1},{"ts":1791707880000,"open":"2499.56","high":"2500.5","low":"2499.55","close":"2500.5","volume":"4828.79","vol_ccy":"482.879","vol_ccy_quote":"1207218.41174","confirm":1},{"ts":1791707940000,"open":"2500.5","high":"2500.5","low":"2499.75","close":"2499.75","volume":"3946.29","vol_ccy":"394.629","vol_ccy_quote":"986627.12991","confirm":1},{"ts":1791708000000,"open":"2499.75","high":"2500.09","low":"2499.59","close":"2500.09","volume":"1707.31","vol_ccy":"170.731","vol_ccy_quote":"426765.12684","confirm":1},{"ts":1791708060000,"open":"2500.08","high":"2500.08","low":"2499.23","close":"2499.23","volume":"2602.66","vol_ccy":"260.266","vol_ccy_quote":"650574.60432","confirm":1},{"ts":1791708120000,"open":"2499.23","high":"2499.45","low":"2499.23","close":"2499.45","volume":"1513.77","vol_ccy":"151.377","vol_ccy_quote":"378335.85851","confirm":1},{"ts":1791708180000,"open":"2499.44","high":"2499.49","low":"2498.8","close":"2499.48","volume":"7698.43","vol_ccy":"769.843","vol_ccy_quote":"1923822.14688","confirm":1},{"ts":1791708240000,"open":"2499.48","high":"2500.07","low":"2498.82","close":"2500.07","volume":"3869.71","vol_ccy":"386.971","vol_ccy_quote":"967218.45039","confirm":1},{"ts":1791708300000,"open":"2500.08","high":"2501.03","low":"2499.37","close":"2499.58","volume":"8776.8","vol_ccy":"877.68","vol_ccy_quote":"2194558.24327","confirm":1},{"ts":1791708360000,"open":"2499.58","high":"2500.27","low":"2499.37","close":"2499.95","volume":"3607.71","vol_ccy":"360.771","vol_ccy_quote":"901759.62504","confirm":1},{"ts":1791708420000,"open":"2499.96","high":"2499.96","low":"2499.65","close":"2499.89","volume":"2115.15","vol_ccy":"211.515","vol_ccy_quote":"528744.56688","confirm":1},{"ts":1791708480000,"open":"2499.9","high":"2500.15","low":"2499.65","close":"2500.15","volume":"1648.95","vol_ccy":"164.895","vol_ccy_quote":"412240.4144","confirm":1},{"ts":1791708540000,"open":"2500.14","high":"2500.15","low":"2499.56","close":"2499.57","volume":"490.65","vol_ccy":"49.065","vol_ccy_quote":"122658.29083","confirm":1},{"ts":1791708600000,"open":"2499.56","high":"2500.27","low":"2499.56","close":"2500.27","volume":"1573.29","vol_ccy":"157.329","vol_ccy_quote":"393332.41021","confirm":1},{"ts":1791708660000,"open":"2500.27","high":"2500.79","low":"2500.27","close":"2500.42","volume":"3481.11","vol_ccy":"348.111","vol_ccy_quote":"870511.17513","confirm":1},{"ts":1791708720000,"open":"2500.42","high":"2500.7","low":"2500.42","close":"2500.7","volume":"2595.76","vol_ccy":"259.576","vol_ccy_quote":"649097.9112","confirm":1},{"ts":1791708780000,"open":"2500.7","high":"2500.7","low":"2499.74","close":"2500.18","volume":"3912.65","vol_ccy":"391.265","vol_ccy_quote":"978279.67202","confirm":1},{"ts":1791708840000,"open":"2500.18","high":"2500.18","low":"2500.17","close":"2500.17","volume":"472.86","vol_ccy":"47.286","vol_ccy_quote":"118223.47869","confirm":1},{"ts":1791708900000,"open":"2500.17","high":"2500.19","low":"2500.17","close":"2500.18","volume":"1138.79","vol_ccy":"113.879","vol_ccy_quote":"284717.97505","confirm":1},{"ts":1791708960000,"open":"2500.18","high":"2500.45","low":"2500.18","close":"2500.45","volume":"705.72","vol_ccy":"70.572","vol_ccy_quote":"176443.7983","confirm":1},{"ts":1791709020000,"open":"2500.45","high":"2500.45","low":"2500.44","close":"2500.45","volume":"1808.2","vol_ccy":"180.82","vol_ccy_quote":"452131.22435","confirm":1},{"ts":1791709080000,"open":"2500.44","high":"2500.44","low":"2500.08","close":"2500.08","volume":"2149.89","vol_ccy":"214.989","vol_ccy_quote":"537505.9481","confirm":1},{"ts":1791709140000,"open":"2500.08","high":"2500.09","low":"2500","close":"2500","volume":"1860.51","vol_ccy":"186.051","vol_ccy_quote":"465140.09187","confirm":1},{"ts":1791709200000,"open":"2500","high":"2500.01","low":"2499.84","close":"2499.85","volume":"916.62","vol_ccy":"91.662","vol_ccy_quote":"229143.82796","confirm":1},{"ts":1791709260000,"open":"2499.84","high":"2499.85","low":"2499.84","close":"2499.84","volume":"1413.96","vol_ccy":"141.396","vol_ccy_quote":"353468.02962","confirm":1},{"ts":1791709320000,"open":"2499.84","high":"2500.95","low":"2499.84","close":"2500.94","volume":"5725.52","vol_ccy":"572.552","vol_ccy_quote":"1431432.52694","confirm":1},{"ts":1791709380000,"open":"2500.94","high":"2501.07","low":"2500.78","close":"2501.07","volume":"2972.32","vol_ccy":"297.232","vol_ccy_quote":"743340.09714","confirm":1},{"ts":1791709440000,"open":"2501.06","high":"2501.5","low":"2501.06","close":"2501.5","volume":"4062.55","vol_ccy":"406.255","vol_ccy_quote":"1016150.12074","confirm":1},{"ts":1791709500000,"open":"2501.5","high":"2502.07","low":"2501.5","close":"2501.97","volume":"5786.23","vol_ccy":"578.623","vol_ccy_quote":"1447660.53678","confirm":1},{"ts":1791709560000,"open":"2501.97","high":"2502.62","low":"2501.96","close":"2502.21","volume":"12383.34","vol_ccy":"1238.334","vol_ccy_quote":"3098648.81408","confirm":1},{"ts":1791709620000,"open":"2502.2","high":"2502.21","low":"2501.8","close":"2501.81","volume":"2293.77","vol_ccy":"229.377","vol_ccy_quote":"573886.3602","confirm":1},{"ts":1791709680000,"open":"2501.81","high":"2502.29","low":"2501.64","close":"2502.28","volume":"1672.97","vol_ccy":"167.297","vol_ccy_quote":"418543.21871","confirm":1},{"ts":1791709740000,"open":"2502.28","high":"2502.49","low":"2502.22","close":"2502.48","volume":"5042.66","vol_ccy":"504.266","vol_ccy_quote":"1261804.60873","confirm":1},{"ts":1791709800000,"open":"2502.49","high":"2502.89","low":"2502.48","close":"2502.65","volume":"1835.09","vol_ccy":"183.509","vol_ccy_quote":"459269.81449","confirm":1},{"ts":1791709860000,"open":"2502.64","high":"2504.37","low":"2502.64","close":"2504.37","volume":"14870.75","vol_ccy":"1487.075","vol_ccy_quote":"3723147.18305","confirm":1},{"ts":1791709920000,"open":"2504.36","high":"2505.28","low":"2504.36","close":"2505.27","volume":"16774.25","vol_ccy":"1677.425","vol_ccy_quote":"4201828.06603","confirm":1},{"ts":1791709980000,"open":"2505.28","high":"2505.61","low":"2501.98","close":"2502.28","volume":"22687.65","vol_ccy":"2268.765","vol_ccy_quote":"5681357.94617","confirm":1},{"ts":1791710040000,"open":"2502.29","high":"2502.29","low":"2501.6","close":"2501.6","volume":"31805.46","vol_ccy":"3180.546","vol_ccy_quote":"7957709.66104","confirm":1},{"ts":1791710100000,"open":"2501.61","high":"2501.61","low":"2500.25","close":"2500.25","volume":"5966.37","vol_ccy":"596.637","vol_ccy_quote":"1492145.16635","confirm":1},{"ts":1791710160000,"open":"2500.26","high":"2500.45","low":"2500.25","close":"2500.44","volume":"948.74","vol_ccy":"94.874","vol_ccy_quote":"237224.75468","confirm":1},{"ts":1791710220000,"open":"2500.45","high":"2501","low":"2500.44","close":"2500.83","volume":"3327.85","vol_ccy":"332.785","vol_ccy_quote":"832248.13819","confirm":1},{"ts":1791710280000,"open":"2500.83","high":"2500.86","low":"2500.44","close":"2500.44","volume":"1336.73","vol_ccy":"133.673","vol_ccy_quote":"334276.22632","confirm":1},{"ts":1791710340000,"open":"2500.44","high":"2500.64","low":"2500.44","close":"2500.47","volume":"1184.33","vol_ccy":"118.433","vol_ccy_quote":"296153.15118","confirm":1},{"ts":1791710400000,"open":"2500.48","high":"2500.48","low":"2499.94","close":"2500.16","volume":"4242.01","vol_ccy":"424.201","vol_ccy_quote":"1060567.8528","confirm":1},{"ts":1791710460000,"open":"2500.17","high":"2500.26","low":"2499.81","close":"2499.81","volume":"3180.34","vol_ccy":"318.034","vol_ccy_quote":"795089.51238","confirm":1},{"ts":1791710520000,"open":"2499.81","high":"2499.93","low":"2499.81","close":"2499.92","volume":"2855.55","vol_ccy":"285.555","vol_ccy_quote":"713843.7786","confirm":1},{"ts":1791710580000,"open":"2499.92","high":"2499.93","low":"2499.92","close":"2499.92","volume":"1572.3","vol_ccy":"157.23","vol_ccy_quote":"393063.06367","confirm":1},{"ts":1791710640000,"open":"2499.92","high":"2499.93","low":"2499.92","close":"2499.92","volume":"738.57","vol_ccy":"73.857","vol_ccy_quote":"184636.84382","confirm":1},{"ts":1791710700000,"open":"2499.92","high":"2500","low":"2499.81","close":"2500","volume":"3827.83","vol_ccy":"382.783","vol_ccy_quote":"956934.04467","confirm":1},{"ts":1791710760000,"open":"2499.99","high":"2500","low":"2499.99","close":"2499.99","volume":"440.2","vol_ccy":"44.02","vol_ccy_quote":"110049.8098","confirm":1},{"ts":1791710820000,"open":"2499.99","high":"2500","low":"2499.5","close":"2499.5","volume":"1300.45","vol_ccy":"130.045","vol_ccy_quote":"325081.29744","confirm":1},{"ts":1791710880000,"open":"2499.5","high":"2499.51","low":"2499.5","close":"2499.51","volume":"1286.85","vol_ccy":"128.685","vol_ccy_quote":"321648.5719","confirm":1},{"ts":1791710940000,"open":"2499.5","high":"2499.74","low":"2499.5","close":"2499.73","volume":"2034.42","vol_ccy":"203.442","vol_ccy_quote":"508508.51805","confirm":1},{"ts":1791711000000,"open":"2499.73","high":"2499.81","low":"2499.73","close":"2499.81","volume":"3360.88","vol_ccy":"336.088","vol_ccy_quote":"840148.79534","confirm":1},{"ts":1791711060000,"open":"2499.8","high":"2499.82","low":"2499.8","close":"2499.82","volume":"3174.3","vol_ccy":"317.43","vol_ccy_quote":"793513.90406","confirm":1},{"ts":1791711120000,"open":"2499.81","high":"2500","low":"2499.81","close":"2499.99","volume":"4002.14","vol_ccy":"400.214","vol_ccy_quote":"1000469.78733","confirm":1},{"ts":1791711180000,"open":"2499.99","high":"2500.45","low":"2499.94","close":"2499.94","volume":"3330.92","vol_ccy":"333.092","vol_ccy_quote":"832774.70025","confirm":1},{"ts":1791711240000,"open":"2499.95","high":"2500.14","low":"2499.94","close":"2500","volume":"1751.43","vol_ccy":"175.143","vol_ccy_quote":"437864.4606","confirm":1},{"ts":1791711300000,"open":"2500","high":"2500.48","low":"2500","close":"2500.47","volume":"1048.01","vol_ccy":"104.801","vol_ccy_quote":"262008.37198","confirm":1},{"ts":1791711360000,"open":"2500.48","high":"2501.45","low":"2500.48","close":"2501.25","volume":"3593.18","vol_ccy":"359.318","vol_ccy_quote":"898605.77096","confirm":1},{"ts":1791711420000,"open":"2501.25","high":"2501.26","low":"2501","close":"2501","volume":"1887.96","vol_ccy":"188.796","vol_ccy_quote":"472181.8306","confirm":1},{"ts":1791711480000,"open":"2501","high":"2501.01","low":"2501","close":"2501","volume":"794.31","vol_ccy":"79.431","vol_ccy_quote":"198657.11224","confirm":1},{"ts":1791711540000,"open":"2501","high":"2501.01","low":"2500.87","close":"2500.87","volume":"1334.92","vol_ccy":"133.492","vol_ccy_quote":"333859.75388","confirm":1},{"ts":1791711600000,"open":"2500.87","high":"2500.88","low":"2499.78","close":"2499.88","volume":"6323.02","vol_ccy":"632.302","vol_ccy_quote":"1580976.76057","confirm":1},{"ts":1791711660000,"open":"2499.88","high":"2500.49","low":"2499.88","close":"2500","volume":"2527.09","vol_ccy":"252.709","vol_ccy_quote":"631826.1835","confirm":1},{"ts":1791711720000,"open":"2500","high":"2500.69","low":"2500","close":"2500.3","volume":"6178.27","vol_ccy":"617.827","vol_ccy_quote":"1544634.32848","confirm":1},{"ts":1791711780000,"open":"2500.3","high":"2501.02","low":"2500.3","close":"2500.79","volume":"3125.02","vol_ccy":"312.502","vol_ccy_quote":"781505.28122","confirm":1},{"ts":1791711840000,"open":"2500.79","high":"2501.26","low":"2500.59","close":"2500.59","volume":"9692.09","vol_ccy":"969.209","vol_ccy_quote":"2424010.14648","confirm":1},{"ts":1791711900000,"open":"2500.59","high":"2501.02","low":"2500.24","close":"2501.02","volume":"2242.89","vol_ccy":"224.289","vol_ccy_quote":"560873.67491","confirm":1},{"ts":1791711960000,"open":"2501.02","high":"2501.02","low":"2500","close":"2500","volume":"4144.05","vol_ccy":"414.405","vol_ccy_quote":"1036221.45988","confirm":1},{"ts":1791712020000,"open":"2500","high":"2500.01","low":"2498.45","close":"2498.45","volume":"9955.53","vol_ccy":"995.553","vol_ccy_quote":"2488331.24247","confirm":1},{"ts":1791712080000,"open":"2498.45","high":"2501.37","low":"2498.35","close":"2500.69","volume":"25896.98","vol_ccy":"2589.698","vol_ccy_quote":"6474525.1216","confirm":1},{"ts":1791712140000,"open":"2500.69","high":"2500.69","low":"2499.59","close":"2499.59","volume":"1405.92","vol_ccy":"140.592","vol_ccy_quote":"351464.18592","confirm":1},{"ts":1791712200000,"open":"2499.59","high":"2499.6","low":"2499.36","close":"2499.36","volume":"1351.04","vol_ccy":"135.104","vol_ccy_quote":"337686.22797","confirm":1},{"ts":1791712260000,"open":"2499.36","high":"2499.52","low":"2499","close":"2499.52","volume":"2890.81","vol_ccy":"289.081","vol_ccy_quote":"722499.48048","confirm":1},{"ts":1791712320000,"open":"2499.51","high":"2499.96","low":"2499.51","close":"2499.96","volume":"1841.46","vol_ccy":"184.146","vol_ccy_quote":"460293.17369","confirm":1},{"ts":1791712380000,"open":"2499.96","high":"2500.99","low":"2499.95","close":"2500.77","volume":"1916.8","vol_ccy":"191.68","vol_ccy_quote":"479344.96868","confirm":1},{"ts":1791712440000,"open":"2500.77","high":"2500.77","low":"2500.53","close":"2500.54","volume":"840.32","vol_ccy":"84.032","vol_ccy_quote":"210129.68622","confirm":1},{"ts":1791712500000,"open":"2500.54","high":"2501.38","low":"2500.54","close":"2501.38","volume":"943.73","vol_ccy":"94.373","vol_ccy_quote":"236029.94939","confirm":1},{"ts":1791712560000,"open":"2501.37","high":"2501.63","low":"2501.37","close":"2501.63","volume":"2935.55","vol_ccy":"293.555","vol_ccy_quote":"734311.40525","confirm":1},{"ts":1791712620000,"open":"2501.63","high":"2501.73","low":"2501.37","close":"2501.73","volume":"2497.47","vol_ccy":"249.747","vol_ccy_quote":"624760.64759","confirm":1},{"ts":1791712680000,"open":"2501.73","high":"2501.73","low":"2501.72","close":"2501.73","volume":"228.84","vol_ccy":"22.884","vol_ccy_quote":"57249.52122","confirm":1},{"ts":1791712740000,"open":"2501.73","high":"2501.73","low":"2501.64","close":"2501.65","volume":"828.08","vol_ccy":"82.808","vol_ccy_quote":"207157.91812","confirm":1},{"ts":1791712800000,"open":"2501.65","high":"2502","low":"2501.64","close":"2501.79","volume":"2030.52","vol_ccy":"203.052","vol_ccy_quote":"508013.86575","confirm":1},{"ts":1791712860000,"open":"2501.79","high":"2501.79","low":"2501.55","close":"2501.55","volume":"970.34","vol_ccy":"97.034","vol_ccy_quote":"242753.86918","confirm":1},{"ts":1791712920000,"open":"2501.55","high":"2501.56","low":"2501.55","close":"2501.56","volume":"2204.69","vol_ccy":"220.469","vol_ccy_quote":"551514.8351","confirm":1},{"ts":1791712980000,"open":"2501.56","high":"2501.81","low":"2501.55","close":"2501.81","volume":"3812.12","vol_ccy":"381.212","vol_ccy_quote":"953650.49226","confirm":1},{"ts":1791713040000,"open":"2501.81","high":"2501.81","low":"2501.8","close":"2501.81","volume":"462.18","vol_ccy":"46.218","vol_ccy_quote":"115628.54441","confirm":1},{"ts":1791713100000,"open":"2501.8","high":"2502.8","low":"2501.8","close":"2502.73","volume":"1840.79","vol_ccy":"184.079","vol_ccy_quote":"460615.8044","confirm":1},{"ts":1791713160000,"open":"2502.73","high":"2502.73","low":"2502.72","close":"2502.73","volume":"1439.88","vol_ccy":"143.988","vol_ccy_quote":"360363.00367","confirm":1},{"ts":1791713220000,"open":"2502.73","high":"2502.82","low":"2502.01","close":"2502.01","volume":"9330.53","vol_ccy":"933.053","vol_ccy_quote":"2335129.87619","confirm":1},{"ts":1791713280000,"open":"2502.01","high":"2502.01","low":"2501.31","close":"2501.31","volume":"1986.22","vol_ccy":"198.622","vol_ccy_quote":"496870.16473","confirm":1},{"ts":1791713340000,"open":"2501.32","high":"2501.72","low":"2501.31","close":"2501.72","volume":"1855.43","vol_ccy":"185.543","vol_ccy_quote":"464104.8216","confirm":1},{"ts":1791713400000,"open":"2501.72","high":"2501.72","low":"2501.36","close":"2501.37","volume":"6044.62","vol_ccy":"604.462","vol_ccy_quote":"1512154.53237","confirm":1},{"ts":1791713460000,"open":"2501.36","high":"2501.37","low":"2501.31","close":"2501.31","volume":"1367.8","vol_ccy":"136.78","vol_ccy_quote":"342133.12711","confirm":1},{"ts":1791713520000,"open":"2501.32","high":"2501.32","low":"2500.1","close":"2500.1","volume":"2058.21","vol_ccy":"205.821","vol_ccy_quote":"514678.9731","confirm":1},{"ts":1791713580000,"open":"2500.11","high":"2500.11","low":"2500.1","close":"2500.11","volume":"1685.11","vol_ccy":"168.511","vol_ccy_quote":"421294.41543","confirm":1},{"ts":1791713640000,"open":"2500.1","high":"2500.45","low":"2500.09","close":"2500.45","volume":"6132.75","vol_ccy":"613.275","vol_ccy_quote":"1533255.0157","confirm":1},{"ts":1791713700000,"open":"2500.45","high":"2500.61","low":"2500.1","close":"2500.11","volume":"5573.29","vol_ccy":"557.329","vol_ccy_quote":"1393651.34178","confirm":1},{"ts":1791713760000,"open":"2500.1","high":"2500.38","low":"2500.1","close":"2500.38","volume":"803.77","vol_ccy":"80.377","vol_ccy_quote":"200954.79759","confirm":1},{"ts":1791713820000,"open":"2500.38","high":"2500.72","low":"2500.37","close":"2500.72","volume":"1431.66","vol_ccy":"143.166","vol_ccy_quote":"357969.53889","confirm":1},{"ts":1791713880000,"open":"2500.72","high":"2500.99","low":"2500.39","close":"2500.51","volume":"1670.32","vol_ccy":"167.032","vol_ccy_quote":"417699.58871","confirm":1},{"ts":1791713940000,"open":"2500.5","high":"2500.65","low":"2500.5","close":"2500.65","volume":"1748.24","vol_ccy":"174.824","vol_ccy_quote":"437150.96248","confirm":1},{"ts":1791714000000,"open":"2500.65","high":"2500.65","low":"2500.42","close":"2500.51","volume":"2420.25","vol_ccy":"242.025","vol_ccy_quote":"605188.32774","confirm":1},{"ts":1791714060000,"open":"2500.51","high":"2501.06","low":"2500.51","close":"2501.06","volume":"591.06","vol_ccy":"59.106","vol_ccy_quote":"147807.65252","confirm":1},{"ts":1791714120000,"open":"2501.06","high":"2501.11","low":"2501.05","close":"2501.11","volume":"495.58","vol_ccy":"49.558","vol_ccy_quote":"123948.31168","confirm":1},{"ts":1791714180000,"open":"2501.11","high":"2501.11","low":"2501.1","close":"2501.11","volume":"341.84","vol_ccy":"34.184","vol_ccy_quote":"85497.92331","confirm":1},{"ts":1791714240000,"open":"2501.1","high":"2501.11","low":"2500.85","close":"2500.86","volume":"986.37","vol_ccy":"98.637","vol_ccy_quote":"246692.42125","confirm":1},{"ts":1791714300000,"open":"2500.85","high":"2500.86","low":"2500.85","close":"2500.86","volume":"321.2","vol_ccy":"32.12","vol_ccy_quote":"80327.43769","confirm":1},{"ts":1791714360000,"open":"2500.86","high":"2500.86","low":"2500.22","close":"2500.23","volume":"1500.17","vol_ccy":"150.017","vol_ccy_quote":"375132.13839","confirm":1},{"ts":1791714420000,"open":"2500.23","high":"2500.23","low":"2500.22","close":"2500.23","volume":"385.49","vol_ccy":"38.549","vol_ccy_quote":"96381.17252","confirm":1},{"ts":1791714480000,"open":"2500.23","high":"2500.23","low":"2500.22","close":"2500.23","volume":"436.06","vol_ccy":"43.606","vol_ccy_quote":"109024.83659","confirm":1},{"ts":1791714540000,"open":"2500.23","high":"2500.23","low":"2500","close":"2500","volume":"4260.06","vol_ccy":"426.006","vol_ccy_quote":"1065062.54574","confirm":1},{"ts":1791714600000,"open":"2500.01","high":"2500.01","low":"2500","close":"2500.01","volume":"768.15","vol_ccy":"76.815","vol_ccy_quote":"192037.71249","confirm":1},{"ts":1791714660000,"open":"2500.01","high":"2500.01","low":"2499.02","close":"2499.27","volume":"3355.55","vol_ccy":"335.555","vol_ccy_quote":"838650.81172","confirm":1},{"ts":1791714720000,"open":"2499.26","high":"2499.27","low":"2498.9","close":"2498.91","volume":"2969.99","vol_ccy":"296.999","vol_ccy_quote":"742229.40275","confirm":1},{"ts":1791714780000,"open":"2498.9","high":"2498.91","low":"2498","close":"2498","volume":"16316.16","vol_ccy":"1631.616","vol_ccy_quote":"4076299.53276","confirm":1},{"ts":1791714840000,"open":"2498.01","high":"2498.41","low":"2497.69","close":"2498.41","volume":"4788.59","vol_ccy":"478.859","vol_ccy_quote":"1196186.41146","confirm":1},{"ts":1791714900000,"open":"2498.42","high":"2498.62","low":"2498.42","close":"2498.62","volume":"949.48","vol_ccy":"94.948","vol_ccy_quote":"237237.57137","confirm":1},{"ts":1791714960000,"open":"2498.62","high":"2498.96","low":"2497.9","close":"2497.91","volume":"2879.43","vol_ccy":"287.943","vol_ccy_quote":"719379.64702","confirm":1},{"ts":1791715020000,"open":"2497.91","high":"2497.91","low":"2497.82","close":"2497.83","volume":"1558.7","vol_ccy":"155.87","vol_ccy_quote":"389338.4254","confirm":1},{"ts":1791715080000,"open":"2497.83","high":"2497.83","low":"2497.5","close":"2497.51","volume":"4243.84","vol_ccy":"424.384","vol_ccy_quote":"1059969.70023","confirm":1},{"ts":1791715140000,"open":"2497.5","high":"2497.83","low":"2497","close":"2497","volume":"5519.41","vol_ccy":"551.941","vol_ccy_quote":"1378435.23993","confirm":1},{"ts":1791715200000,"open":"2497","high":"2497.45","low":"2496.8","close":"2496.8","volume":"9973.89","vol_ccy":"997.389","vol_ccy_quote":"2490523.60566","confirm":1},{"ts":1791715260000,"open":"2496.8","high":"2497.36","low":"2496.8","close":"2497.36","volume":"4901.1","vol_ccy":"490.11","vol_ccy_quote":"1223820.50367","confirm":1},{"ts":1791715320000,"open":"2497.36","high":"2497.83","low":"2497.35","close":"2497.79","volume":"2840.85","vol_ccy":"284.085","vol_ccy_quote":"709515.29432","confirm":1},{"ts":1791715380000,"open":"2497.78","high":"2498.21","low":"2497.62","close":"2498.21","volume":"993.41","vol_ccy":"99.341","vol_ccy_quote":"248138.12524","confirm":1},{"ts":1791715440000,"open":"2498.2","high":"2498.76","low":"2498.2","close":"2498.76","volume":"851.31","vol_ccy":"85.131","vol_ccy_quote":"212682.318","confirm":1},{"ts":1791715500000,"open":"2498.76","high":"2499.04","low":"2498.75","close":"2498.75","volume":"4530.03","vol_ccy":"453.003","vol_ccy_quote":"1132057.9172","confirm":1},{"ts":1791715560000,"open":"2498.76","high":"2498.76","low":"2498.3","close":"2498.3","volume":"763.8","vol_ccy":"76.38","vol_ccy_quote":"190845.38945","confirm":1},{"ts":1791715620000,"open":"2498.3","high":"2498.3","low":"2497.8","close":"2497.81","volume":"1384.05","vol_ccy":"138.405","vol_ccy_quote":"345730.60188","confirm":1},{"ts":1791715680000,"open":"2497.81","high":"2499.3","low":"2497.8","close":"2499.08","volume":"3766.01","vol_ccy":"376.601","vol_ccy_quote":"940921.75614","confirm":1},{"ts":1791715740000,"open":"2499.08","high":"2499.75","low":"2499.07","close":"2499.34","volume":"5476.54","vol_ccy":"547.654","vol_ccy_quote":"1368874.20249","confirm":1},{"ts":1791715800000,"open":"2499.34","high":"2499.35","low":"2499.34","close":"2499.35","volume":"1077.27","vol_ccy":"107.727","vol_ccy_quote":"269246.76965","confirm":1},{"ts":1791715860000,"open":"2499.35","high":"2499.82","low":"2499.27","close":"2499.82","volume":"2078.06","vol_ccy":"207.806","vol_ccy_quote":"519388.16221","confirm":1},{"ts":1791715920000,"open":"2499.82","high":"2499.82","low":"2499.81","close":"2499.82","volume":"352.89","vol_ccy":"35.289","vol_ccy_quote":"88216.05274","confirm":1},{"ts":1791715980000,"open":"2499.82","high":"2499.82","low":"2499.32","close":"2499.32","volume":"3730.6","vol_ccy":"373.06","vol_ccy_quote":"932430.59625","confirm":1},{"ts":1791716040000,"open":"2499.32","high":"2499.33","low":"2499.32","close":"2499.33","volume":"628.07","vol_ccy":"62.807","vol_ccy_quote":"156975.20336","confirm":1},{"ts":1791716100000,"open":"2499.32","high":"2500","low":"2499.3","close":"2500","volume":"5251.18","vol_ccy":"525.118","vol_ccy_quote":"1312621.23318","confirm":1},{"ts":1791716160000,"open":"2500","high":"2500.38","low":"2499.99","close":"2500.37","volume":"2717.65","vol_ccy":"271.765","vol_ccy_quote":"679499.74382","confirm":1},{"ts":1791716220000,"open":"2500.37","high":"2501.38","low":"2500.18","close":"2500.19","volume":"7373.15","vol_ccy":"737.315","vol_ccy_quote":"1844081.35808","confirm":1},{"ts":1791716280000,"open":"2500.19","high":"2500.32","low":"2500.1","close":"2500.11","volume":"1269.77","vol_ccy":"126.977","vol_ccy_quote":"317467.49852","confirm":1},{"ts":1791716340000,"open":"2500.11","high":"2500.11","low":"2499.57","close":"2499.57","volume":"1418.31","vol_ccy":"141.831","vol_ccy_quote":"354548.05218","confirm":1},{"ts":1791716400000,"open":"2499.56","high":"2500","low":"2499.56","close":"2500","volume":"394.58","vol_ccy":"39.458","vol_ccy_quote":"98635.16735","confirm":1},{"ts":1791716460000,"open":"2499.99","high":"2500","low":"2499.99","close":"2500","volume":"706.41","vol_ccy":"70.641","vol_ccy_quote":"176601.97615","confirm":1},{"ts":1791716520000,"open":"2500","high":"2500","low":"2499.99","close":"2500","volume":"1289.63","vol_ccy":"128.963","vol_ccy_quote":"322407.38082","confirm":1},{"ts":1791716580000,"open":"2499.99","high":"2500.95","low":"2499.99","close":"2500.95","volume":"1311.32","vol_ccy":"131.132","vol_ccy_quote":"327929.08677","confirm":1},{"ts":1791716640000,"open":"2500.95","high":"2500.95","low":"2500.52","close":"2500.52","volume":"1976.53","vol_ccy":"197.653","vol_ccy_quote":"494299.63718","confirm":1},{"ts":1791716700000,"open":"2500.52","high":"2500.55","low":"2500.4","close":"2500.55","volume":"1590.7","vol_ccy":"159.07","vol_ccy_quote":"397741.62049","confirm":1},{"ts":1791716760000,"open":"2500.55","high":"2500.81","low":"2500.54","close":"2500.59","volume":"1608.33","vol_ccy":"160.833","vol_ccy_quote":"402185.99295","confirm":1},{"ts":1791716820000,"open":"2500.58","high":"2501.13","low":"2500.58","close":"2501.13","volume":"6073.77","vol_ccy":"607.377","vol_ccy_quote":"1518986.56877","confirm":1},{"ts":1791716880000,"open":"2501.14","high":"2501.77","low":"2501.13","close":"2501.76","volume":"3133.23","vol_ccy":"313.323","vol_ccy_quote":"783775.43803","confirm":1},{"ts":1791716940000,"open":"2501.76","high":"2502","low":"2500.02","close":"2500.18","volume":"12772.12","vol_ccy":"1277.212","vol_ccy_quote":"3194904.82116","confirm":1},{"ts":1791717000000,"open":"2500.19","high":"2500.19","low":"2500.18","close":"2500.18","volume":"897.5","vol_ccy":"89.75","vol_ccy_quote":"224391.70792","confirm":1},{"ts":1791717060000,"open":"2500.19","high":"2500.19","low":"2499.84","close":"2499.84","volume":"2403.12","vol_ccy":"240.312","vol_ccy_quote":"600773.34424","confirm":1},{"ts":1791717120000,"open":"2499.84","high":"2499.85","low":"2499.7","close":"2499.7","volume":"1479.37","vol_ccy":"147.937","vol_ccy_quote":"369798.30383","confirm":1},{"ts":1791717180000,"open":"2499.71","high":"2499.71","low":"2499.7","close":"2499.71","volume":"204.98","vol_ccy":"20.498","vol_ccy_quote":"51238.90153","confirm":1},{"ts":1791717240000,"open":"2499.7","high":"2500","low":"2499.7","close":"2500","volume":"973.77","vol_ccy":"97.377","vol_ccy_quote":"243418.21842","confirm":1},{"ts":1791717300000,"open":"2500","high":"2500.03","low":"2499.99","close":"2500.02","volume":"1246.56","vol_ccy":"124.656","vol_ccy_quote":"311641.02045","confirm":1},{"ts":1791717360000,"open":"2500.03","high":"2500.3","low":"2500.02","close":"2500.3","volume":"2259.09","vol_ccy":"225.909","vol_ccy_quote":"564792.68299","confirm":1},{"ts":1791717420000,"open":"2500.3","high":"2500.3","low":"2499.7","close":"2499.71","volume":"2112.74","vol_ccy":"211.274","vol_ccy_quote":"528173.07775","confirm":1},{"ts":1791717480000,"open":"2499.71","high":"2500.81","low":"2499.7","close":"2500.81","volume":"1768.71","vol_ccy":"176.871","vol_ccy_quote":"442165.08638","confirm":1},{"ts":1791717540000,"open":"2500.81","high":"2501.44","low":"2500.8","close":"2501.44","volume":"1797.97","vol_ccy":"179.797","vol_ccy_quote":"449719.38484","confirm":1},{"ts":1791717600000,"open":"2501.44","high":"2501.44","low":"2500.05","close":"2500.05","volume":"2541.08","vol_ccy":"254.108","vol_ccy_quote":"635574.77158","confirm":1},{"ts":1791717660000,"open":"2500.05","high":"2501.32","low":"2500.05","close":"2501.32","volume":"2917.96","vol_ccy":"291.796","vol_ccy_quote":"729690.37844","confirm":1},{"ts":1791717720000,"open":"2501.32","high":"2501.32","low":"2500.97","close":"2501.19","volume":"1449.14","vol_ccy":"144.914","vol_ccy_quote":"362470.84933","confirm":1},{"ts":1791717780000,"open":"2501.19","high":"2501.19","low":"2500.01","close":"2500.01","volume":"2464.58","vol_ccy":"246.458","vol_ccy_quote":"616273.66658","confirm":1},{"ts":1791717840000,"open":"2500.01","high":"2501.03","low":"2499.94","close":"2501.01","volume":"1709.62","vol_ccy":"170.962","vol_ccy_quote":"427481.27052","confirm":1},{"ts":1791717900000,"open":"2501.02","high":"2501.4","low":"2501.01","close":"2501.4","volume":"6064.78","vol_ccy":"606.478","vol_ccy_quote":"1517005.07358","confirm":1},{"ts":1791717960000,"open":"2501.4","high":"2502","low":"2500.65","close":"2502","volume":"6839.03","vol_ccy":"683.903","vol_ccy_quote":"1710776.47635","confirm":1},{"ts":1791718020000,"open":"2502","high":"2502","low":"2499.59","close":"2499.64","volume":"3779.71","vol_ccy":"377.971","vol_ccy_quote":"945099.55072","confirm":1},{"ts":1791718080000,"open":"2499.64","high":"2499.87","low":"2499.57","close":"2499.82","volume":"2391.9","vol_ccy":"239.19","vol_ccy_quote":"597902.78539","confirm":1},{"ts":1791718140000,"open":"2499.82","high":"2500.99","low":"2499.81","close":"2500.99","volume":"1161.97","vol_ccy":"116.197","vol_ccy_quote":"290510.69615","confirm":1},{"ts":1791718200000,"open":"2500.99","high":"2501.16","low":"2500.98","close":"2500.98","volume":"748.14","vol_ccy":"74.814","vol_ccy_quote":"187112.54214","confirm":1},{"ts":1791718260000,"open":"2500.98","high":"2500.99","low":"2500.87","close":"2500.88","volume":"676.32","vol_ccy":"67.632","vol_ccy_quote":"169139.93495","confirm":1},{"ts":1791718320000,"open":"2500.87","high":"2500.88","low":"2500.76","close":"2500.77","volume":"651.93","vol_ccy":"65.193","vol_ccy_quote":"163033.48317","confirm":1},{"ts":1791718380000,"open":"2500.76","high":"2500.77","low":"2500.42","close":"2500.66","volume":"5671.93","vol_ccy":"567.193","vol_ccy_quote":"1418343.28241","confirm":1},{"ts":1791718440000,"open":"2500.67","high":"2500.67","low":"2500.66","close":"2500.67","volume":"407.72","vol_ccy":"40.772","vol_ccy_quote":"101957.07308","confirm":1},{"ts":1791718500000,"open":"2500.67","high":"2500.67","low":"2500.66","close":"2500.66","volume":"364.87","vol_ccy":"36.487","vol_ccy_quote":"91241.68833","confirm":1},{"ts":1791718560000,"open":"2500.67","high":"2500.67","low":"2500.66","close":"2500.67","volume":"148.69","vol_ccy":"14.869","vol_ccy_quote":"37182.38926","confirm":1},{"ts":1791718620000,"open":"2500.67","high":"2501.5","low":"2500.66","close":"2501.36","volume":"2568.34","vol_ccy":"256.834","vol_ccy_quote":"642349.00192","confirm":1},{"ts":1791718680000,"open":"2501.36","high":"2502","low":"2501.35","close":"2501.8","volume":"1716.41","vol_ccy":"171.641","vol_ccy_quote":"429429.0449","confirm":1},{"ts":1791718740000,"open":"2501.8","high":"2501.8","low":"2501.43","close":"2501.44","volume":"3432.08","vol_ccy":"343.208","vol_ccy_quote":"858593.94019","confirm":1},{"ts":1791718800000,"open":"2501.44","high":"2501.65","low":"2501.05","close":"2501.05","volume":"2991.31","vol_ccy":"299.131","vol_ccy_quote":"748272.29338","confirm":1},{"ts":1791718860000,"open":"2501.06","high":"2501.26","low":"2501.05","close":"2501.26","volume":"211.59","vol_ccy":"21.159","vol_ccy_quote":"52920.13575","confirm":1},{"ts":1791718920000,"open":"2501.26","high":"2501.89","low":"2501.25","close":"2501.89","volume":"838.66","vol_ccy":"83.866","vol_ccy_quote":"209795.07061","confirm":1},{"ts":1791718980000,"open":"2501.89","high":"2502.2","low":"2501.88","close":"2502.2","volume":"4325.41","vol_ccy":"432.541","vol_ccy_quote":"1082200.46387","confirm":1},{"ts":1791719040000,"open":"2502.19","high":"2502.41","low":"2502.19","close":"2502.41","volume":"2629.12","vol_ccy":"262.912","vol_ccy_quote":"657897.55931","confirm":1},{"ts":1791719100000,"open":"2502.41","high":"2502.41","low":"2502.03","close":"2502.03","volume":"2142.01","vol_ccy":"214.201","vol_ccy_quote":"536008.05042","confirm":1},{"ts":1791719160000,"open":"2502.03","high":"2502.51","low":"2502.03","close":"2502.51","volume":"3286.07","vol_ccy":"328.607","vol_ccy_quote":"822312.60588","confirm":1},{"ts":1791719220000,"open":"2502.51","high":"2502.51","low":"2502.5","close":"2502.51","volume":"1858.36","vol_ccy":"185.836","vol_ccy_quote":"465056.40662","confirm":1},{"ts":1791719280000,"open":"2502.51","high":"2503.37","low":"2502.5","close":"2503.07","volume":"19011.6","vol_ccy":"1901.16","vol_ccy_quote":"4758273.89665","confirm":1},{"ts":1791719340000,"open":"2503.08","high":"2504.53","low":"2503.07","close":"2504.53","volume":"5510.75","vol_ccy":"551.075","vol_ccy_quote":"1379925.7576","confirm":1},{"ts":1791719400000,"open":"2504.53","high":"2504.55","low":"2503.6","close":"2503.83","volume":"11551.73","vol_ccy":"1155.173","vol_ccy_quote":"2892735.04577","confirm":1},{"ts":1791719460000,"open":"2503.82","high":"2503.83","low":"2503.5","close":"2503.68","volume":"2996.72","vol_ccy":"299.672","vol_ccy_quote":"750300.21928","confirm":1},{"ts":1791719520000,"open":"2503.68","high":"2504.34","low":"2503.67","close":"2503.68","volume":"5185.37","vol_ccy":"518.537","vol_ccy_quote":"1298466.42887","confirm":1},{"ts":1791719580000,"open":"2503.67","high":"2505.48","low":"2503.67","close":"2505.46","volume":"14915.06","vol_ccy":"1491.506","vol_ccy_quote":"3736308.4717","confirm":1},{"ts":1791719640000,"open":"2505.46","high":"2506.77","low":"2505.4","close":"2506.49","volume":"25507.11","vol_ccy":"2550.711","vol_ccy_quote":"6391777.80879","confirm":1},{"ts":1791719700000,"open":"2506.49","high":"2506.92","low":"2505.51","close":"2505.52","volume":"14017.11","vol_ccy":"1401.711","vol_ccy_quote":"3513523.75327","confirm":1},{"ts":1791719760000,"open":"2505.52","high":"2505.82","low":"2505.4","close":"2505.81","volume":"4350.4","vol_ccy":"435.04","vol_ccy_quote":"1089976.52979","confirm":1},{"ts":1791719820000,"open":"2505.82","high":"2506.09","low":"2505.4","close":"2505.82","volume":"4517.87","vol_ccy":"451.787","vol_ccy_quote":"1132071.55457","confirm":1},{"ts":1791719880000,"open":"2505.82","high":"2505.82","low":"2504.85","close":"2504.88","volume":"14257.62","vol_ccy":"1425.762","vol_ccy_quote":"3571870.86971","confirm":1},{"ts":1791719940000,"open":"2504.88","high":"2505.33","low":"2504.87","close":"2504.99","volume":"2545.73","vol_ccy":"254.573","vol_ccy_quote":"637703.85447","confirm":1},{"ts":1791720000000,"open":"2504.99","high":"2506.19","low":"2504.99","close":"2505.99","volume":"12475.69","vol_ccy":"1247.569","vol_ccy_quote":"3125778.30563","confirm":1},{"ts":1791720060000,"open":"2505.98","high":"2506.41","low":"2505.98","close":"2506.22","volume":"12088.82","vol_ccy":"1208.882","vol_ccy_quote":"3029732.71824","confirm":1},{"ts":1791720120000,"open":"2506.21","high":"2506.22","low":"2505.8","close":"2505.81","volume":"3782.79","vol_ccy":"378.279","vol_ccy_quote":"947974.79878","confirm":1},{"ts":1791720180000,"open":"2505.8","high":"2506.9","low":"2505.8","close":"2506.49","volume":"14250.41","vol_ccy":"1425.041","vol_ccy_quote":"3571940.27527","confirm":1},{"ts":1791720240000,"open":"2506.48","high":"2506.95","low":"2506.35","close":"2506.95","volume":"3635.01","vol_ccy":"363.501","vol_ccy_quote":"911152.67533","confirm":1},{"ts":1791720300000,"open":"2506.94","high":"2507.55","low":"2506.94","close":"2507.55","volume":"16311.22","vol_ccy":"1631.122","vol_ccy_quote":"4089396.23939","confirm":1},{"ts":1791720360000,"open":"2507.55","high":"2508.65","low":"2507.35","close":"2508.64","volume":"25365.15","vol_ccy":"2536.515","vol_ccy_quote":"6361381.18058","confirm":1},{"ts":1791720420000,"open":"2508.65","high":"2509.06","low":"2505.83","close":"2505.84","volume":"62257.34","vol_ccy":"6225.734","vol_ccy_quote":"15612679.3527","confirm":1},{"ts":1791720480000,"open":"2505.83","high":"2506.13","low":"2505.83","close":"2506.13","volume":"4272.5","vol_ccy":"427.25","vol_ccy_quote":"1070640.19547","confirm":1},{"ts":1791720540000,"open":"2506.13","high":"2506.45","low":"2506.13","close":"2506.45","volume":"2964.76","vol_ccy":"296.476","vol_ccy_quote":"743050.83648","confirm":1},{"ts":1791720600000,"open":"2506.44","high":"2506.45","low":"2505.61","close":"2505.81","volume":"10299.42","vol_ccy":"1029.942","vol_ccy_quote":"2581052.98801","confirm":1},{"ts":1791720660000,"open":"2505.81","high":"2506.74","low":"2505.81","close":"2506.73","volume":"2411.14","vol_ccy":"241.114","vol_ccy_quote":"604288.89871","confirm":1},{"ts":1791720720000,"open":"2506.74","high":"2507","low":"2506.73","close":"2506.95","volume":"7454.6","vol_ccy":"745.46","vol_ccy_quote":"1868705.99463","confirm":1},{"ts":1791720780000,"open":"2506.96","high":"2507.99","low":"2506.95","close":"2507.99","volume":"3770.42","vol_ccy":"377.042","vol_ccy_quote":"945347.14407","confirm":1},{"ts":1791720840000,"open":"2507.99","high":"2508","low":"2506.61","close":"2506.61","volume":"5975.06","vol_ccy":"597.506","vol_ccy_quote":"1498237.48579","confirm":1},{"ts":1791720900000,"open":"2506.61","high":"2506.76","low":"2506.4","close":"2506.76","volume":"2660.05","vol_ccy":"266.005","vol_ccy_quote":"666731.71405","confirm":1},{"ts":1791720960000,"open":"2506.76","high":"2506.76","low":"2506.54","close":"2506.54","volume":"3601.88","vol_ccy":"360.188","vol_ccy_quote":"902899.54932","confirm":1},{"ts":1791721020000,"open":"2506.55","high":"2506.55","low":"2505.67","close":"2505.67","volume":"3230.23","vol_ccy":"323.023","vol_ccy_quote":"809560.49279","confirm":1},{"ts":1791721080000,"open":"2505.68","high":"2505.88","low":"2505.23","close":"2505.74","volume":"4992.23","vol_ccy":"499.223","vol_ccy_quote":"1250784.61331","confirm":1},{"ts":1791721140000,"open":"2505.74","high":"2505.85","low":"2505.45","close":"2505.45","volume":"1115.33","vol_ccy":"111.533","vol_ccy_quote":"279469.06497","confirm":1},{"ts":1791721200000,"open":"2505.45","high":"2505.46","low":"2505.39","close":"2505.39","volume":"2218.09","vol_ccy":"221.809","vol_ccy_quote":"555722.03984","confirm":1},{"ts":1791721260000,"open":"2505.4","high":"2505.4","low":"2505.27","close":"2505.28","volume":"2217.16","vol_ccy":"221.716","vol_ccy_quote":"555473.28815","confirm":1},{"ts":1791721320000,"open":"2505.28","high":"2505.36","low":"2505.08","close":"2505.09","volume":"8405.26","vol_ccy":"840.526","vol_ccy_quote":"2105772.05455","confirm":1},{"ts":1791721380000,"open":"2505.08","high":"2505.09","low":"2504.76","close":"2504.76","volume":"3734.32","vol_ccy":"373.432","vol_ccy_quote":"935448.6569","confirm":1},{"ts":1791721440000,"open":"2504.76","high":"2504.9","low":"2504.45","close":"2504.5","volume":"6998.01","vol_ccy":"699.801","vol_ccy_quote":"1752866.08429","confirm":1},{"ts":1791721500000,"open":"2504.5","high":"2504.51","low":"2504.1","close":"2504.1","volume":"4074.35","vol_ccy":"407.435","vol_ccy_quote":"1020306.26106","confirm":1},{"ts":1791721560000,"open":"2504.1","high":"2504.64","low":"2504.1","close":"2504.63","volume":"3156.28","vol_ccy":"315.628","vol_ccy_quote":"790450.87799","confirm":1},{"ts":1791721620000,"open":"2504.64","high":"2504.92","low":"2504.63","close":"2504.65","volume":"1361.32","vol_ccy":"136.132","vol_ccy_quote":"340978.21899","confirm":1},{"ts":1791721680000,"open":"2504.66","high":"2504.96","low":"2504.65","close":"2504.95","volume":"2087.78","vol_ccy":"208.778","vol_ccy_quote":"522931.73021","confirm":1},{"ts":1791721740000,"open":"2504.96","high":"2504.96","low":"2504","close":"2504.4","volume":"5086.11","vol_ccy":"508.611","vol_ccy_quote":"1273684.39989","confirm":1},{"ts":1791721800000,"open":"2504.39","high":"2504.49","low":"2503.82","close":"2503.83","volume":"4412.48","vol_ccy":"441.248","vol_ccy_quote":"1105034.0228","confirm":1},{"ts":1791721860000,"open":"2503.82","high":"2503.83","low":"2503.53","close":"2503.53","volume":"2752.77","vol_ccy":"275.277","vol_ccy_quote":"689237.35565","confirm":1},{"ts":1791721920000,"open":"2503.54","high":"2504.25","low":"2503.5","close":"2504.11","volume":"4293.72","vol_ccy":"429.372","vol_ccy_quote":"1074999.92248","confirm":1},{"ts":1791721980000,"open":"2504.1","high":"2504.25","low":"2504.1","close":"2504.25","volume":"1273.46","vol_ccy":"127.346","vol_ccy_quote":"318888.95108","confirm":1},{"ts":1791722040000,"open":"2504.25","high":"2504.25","low":"2503.64","close":"2503.64","volume":"8285.46","vol_ccy":"828.546","vol_ccy_quote":"2074838.85619","confirm":1},{"ts":1791722100000,"open":"2503.64","high":"2503.65","low":"2503.53","close":"2503.54","volume":"1526.37","vol_ccy":"152.637","vol_ccy_quote":"382134.79061","confirm":1},{"ts":1791722160000,"open":"2503.53","high":"2503.54","low":"2503.23","close":"2503.23","volume":"3279.38","vol_ccy":"327.938","vol_ccy_quote":"820986.30633","confirm":1},{"ts":1791722220000,"open":"2503.23","high":"2503.51","low":"2503.05","close":"2503.5","volume":"9871.07","vol_ccy":"987.107","vol_ccy_quote":"2471051.63464","confirm":1},{"ts":1791722280000,"open":"2503.5","high":"2504.84","low":"2503.49","close":"2504.68","volume":"10035.91","vol_ccy":"1003.591","vol_ccy_quote":"2513341.97093","confirm":1},{"ts":1791722340000,"open":"2504.67","high":"2504.68","low":"2504.48","close":"2504.49","volume":"2400.11","vol_ccy":"240.011","vol_ccy_quote":"601134.68545","confirm":1},{"ts":1791722400000,"open":"2504.49","high":"2504.49","low":"2503.87","close":"2504.25","volume":"827.71","vol_ccy":"82.771","vol_ccy_quote":"207271.03232","confirm":1},{"ts":1791722460000,"open":"2504.25","high":"2504.29","low":"2504.24","close":"2504.28","volume":"903.65","vol_ccy":"90.365","vol_ccy_quote":"226296.85037","confirm":1},{"ts":1791722520000,"open":"2504.28","high":"2504.29","low":"2504.28","close":"2504.29","volume":"352.77","vol_ccy":"35.277","vol_ccy_quote":"88343.71284","confirm":1},{"ts":1791722580000,"open":"2504.29","high":"2504.29","low":"2504.28","close":"2504.29","volume":"155.94","vol_ccy":"15.594","vol_ccy_quote":"39051.78714","confirm":1},{"ts":1791722640000,"open":"2504.28","high":"2504.86","low":"2504.28","close":"2504.86","volume":"1889.83","vol_ccy":"188.983","vol_ccy_quote":"473307.70463","confirm":1},{"ts":1791722700000,"open":"2504.86","high":"2505.36","low":"2504.85","close":"2505.35","volume":"1412.33","vol_ccy":"141.233","vol_ccy_quote":"353797.27857","confirm":1},{"ts":1791722760000,"open":"2505.36","high":"2505.36","low":"2505.1","close":"2505.19","volume":"3490.03","vol_ccy":"349.003","vol_ccy_quote":"874346.67714","confirm":1},{"ts":1791722820000,"open":"2505.18","high":"2505.19","low":"2504.65","close":"2504.66","volume":"1995.16","vol_ccy":"199.516","vol_ccy_quote":"499801.59454","confirm":1},{"ts":1791722880000,"open":"2504.65","high":"2504.66","low":"2503.34","close":"2503.34","volume":"5069.34","vol_ccy":"506.934","vol_ccy_quote":"1269278.31935","confirm":1},{"ts":1791722940000,"open":"2503.34","high":"2503.84","low":"2503.34","close":"2503.67","volume":"1311.35","vol_ccy":"131.135","vol_ccy_quote":"328301.58629","confirm":1},{"ts":1791723000000,"open":"2503.67","high":"2503.84","low":"2503.67","close":"2503.84","volume":"678.52","vol_ccy":"67.852","vol_ccy_quote":"169886.46718","confirm":1},{"ts":1791723060000,"open":"2503.83","high":"2503.84","low":"2503.51","close":"2503.74","volume":"959.11","vol_ccy":"95.911","vol_ccy_quote":"240135.28952","confirm":1},{"ts":1791723120000,"open":"2503.75","high":"2503.83","low":"2503.37","close":"2503.38","volume":"414.08","vol_ccy":"41.408","vol_ccy_quote":"103673.2299","confirm":1},{"ts":1791723180000,"open":"2503.37","high":"2503.43","low":"2503.2","close":"2503.42","volume":"1444.57","vol_ccy":"144.457","vol_ccy_quote":"361617.84797","confirm":1},{"ts":1791723240000,"open":"2503.42","high":"2503.51","low":"2503.2","close":"2503.2","volume":"1136.55","vol_ccy":"113.655","vol_ccy_quote":"284520.8295","confirm":1},{"ts":1791723300000,"open":"2503.2","high":"2503.21","low":"2503.2","close":"2503.21","volume":"2869.94","vol_ccy":"286.994","vol_ccy_quote":"718404.83939","confirm":1},{"ts":1791723360000,"open":"2503.21","high":"2503.21","low":"2503.2","close":"2503.2","volume":"496.58","vol_ccy":"49.658","vol_ccy_quote":"124304.23461","confirm":1},{"ts":1791723420000,"open":"2503.21","high":"2503.61","low":"2503.2","close":"2503.6","volume":"1711.27","vol_ccy":"171.127","vol_ccy_quote":"428378.82531","confirm":1},{"ts":1791723480000,"open":"2503.6","high":"2503.67","low":"2503.6","close":"2503.66","volume":"5231.18","vol_ccy":"523.118","vol_ccy_quote":"1309686.41608","confirm":1},{"ts":1791723540000,"open":"2503.66","high":"2503.67","low":"2503.66","close":"2503.67","volume":"898.27","vol_ccy":"89.827","vol_ccy_quote":"224896.93404","confirm":1},{"ts":1791723600000,"open":"2503.66","high":"2503.67","low":"2503.6","close":"2503.6","volume":"1201.07","vol_ccy":"120.107","vol_ccy_quote":"300702.38261","confirm":1},{"ts":1791723660000,"open":"2503.61","high":"2503.61","low":"2503.36","close":"2503.36","volume":"1825.31","vol_ccy":"182.531","vol_ccy_quote":"456969.61326","confirm":1},{"ts":1791723720000,"open":"2503.37","high":"2503.37","low":"2503","close":"2503.01","volume":"4108.08","vol_ccy":"410.808","vol_ccy_quote":"1028308.32186","confirm":1},{"ts":1791723780000,"open":"2503.01","high":"2503.01","low":"2502.57","close":"2502.57","volume":"2891.38","vol_ccy":"289.138","vol_ccy_quote":"723665.54646","confirm":1},{"ts":1791723840000,"open":"2502.57","high":"2502.58","low":"2502.36","close":"2502.36","volume":"2769.72","vol_ccy":"276.972","vol_ccy_quote":"693115.29983","confirm":1},{"ts":1791723900000,"open":"2502.37","high":"2502.37","low":"2502.35","close":"2502.36","volume":"3264.76","vol_ccy":"326.476","vol_ccy_quote":"816959.30875","confirm":1},{"ts":1791723960000,"open":"2502.36","high":"2502.36","low":"2502.31","close":"2502.32","volume":"937.25","vol_ccy":"93.725","vol_ccy_quote":"234530.76086","confirm":1},{"ts":1791724020000,"open":"2502.32","high":"2502.32","low":"2502.2","close":"2502.2","volume":"1082.69","vol_ccy":"108.269","vol_ccy_quote":"270921.02638","confirm":1},{"ts":1791724080000,"open":"2502.21","high":"2502.21","low":"2502.03","close":"2502.04","volume":"2450.75","vol_ccy":"245.075","vol_ccy_quote":"613193.32981","confirm":1},{"ts":1791724140000,"open":"2502.03","high":"2502.36","low":"2502.03","close":"2502.36","volume":"2413.33","vol_ccy":"241.333","vol_ccy_quote":"603837.02053","confirm":1},{"ts":1791724200000,"open":"2502.35","high":"2503.99","low":"2502.35","close":"2502.72","volume":"10203.52","vol_ccy":"1020.352","vol_ccy_quote":"2554474.34577","confirm":1},{"ts":1791724260000,"open":"2502.72","high":"2503.65","low":"2502.71","close":"2503.48","volume":"3867.53","vol_ccy":"386.753","vol_ccy_quote":"968102.71507","confirm":1},{"ts":1791724320000,"open":"2503.48","high":"2503.48","low":"2503.3","close":"2503.42","volume":"2508.96","vol_ccy":"250.896","vol_ccy_quote":"628090.15298","confirm":1},{"ts":1791724380000,"open":"2503.42","high":"2504.32","low":"2503.42","close":"2504.32","volume":"10963.69","vol_ccy":"1096.369","vol_ccy_quote":"2745363.72502","confirm":1},{"ts":1791724440000,"open":"2504.32","high":"2504.32","low":"2504.1","close":"2504.1","volume":"1947.32","vol_ccy":"194.732","vol_ccy_quote":"487656.42953","confirm":1},{"ts":1791724500000,"open":"2504.1","high":"2504.11","low":"2504.1","close":"2504.1","volume":"582.66","vol_ccy":"58.266","vol_ccy_quote":"145904.21429","confirm":1},{"ts":1791724560000,"open":"2504.11","high":"2504.58","low":"2504.1","close":"2504.57","volume":"1849.04","vol_ccy":"184.904","vol_ccy_quote":"463024.9285","confirm":1},{"ts":1791724620000,"open":"2504.57","high":"2504.91","low":"2504.55","close":"2504.9","volume":"2413.31","vol_ccy":"241.331","vol_ccy_quote":"604480.70642","confirm":1},{"ts":1791724680000,"open":"2504.9","high":"2504.91","low":"2504.46","close":"2504.8","volume":"2171.26","vol_ccy":"217.126","vol_ccy_quote":"543853.11277","confirm":1},{"ts":1791724740000,"open":"2504.8","high":"2505.55","low":"2504.8","close":"2505.2","volume":"2993.9","vol_ccy":"299.39","vol_ccy_quote":"750034.01635","confirm":1},{"ts":1791724800000,"open":"2505.2","high":"2505.21","low":"2505.2","close":"2505.2","volume":"1365.75","vol_ccy":"136.575","vol_ccy_quote":"342148.35655","confirm":1},{"ts":1791724860000,"open":"2505.21","high":"2505.21","low":"2504.55","close":"2504.55","volume":"1123.83","vol_ccy":"112.383","vol_ccy_quote":"281518.66095","confirm":1},{"ts":1791724920000,"open":"2504.55","high":"2504.56","low":"2503.81","close":"2503.81","volume":"816.29","vol_ccy":"81.629","vol_ccy_quote":"204410.23282","confirm":1},{"ts":1791724980000,"open":"2503.81","high":"2503.82","low":"2503.81","close":"2503.81","volume":"1118.73","vol_ccy":"111.873","vol_ccy_quote":"280109.70251","confirm":1},{"ts":1791725040000,"open":"2503.81","high":"2503.82","low":"2503.29","close":"2503.69","volume":"5386.82","vol_ccy":"538.682","vol_ccy_quote":"1348643.47024","confirm":1},{"ts":1791725100000,"open":"2503.69","high":"2505.06","low":"2503.69","close":"2504.45","volume":"9541.33","vol_ccy":"954.133","vol_ccy_quote":"2389769.40585","confirm":1},{"ts":1791725160000,"open":"2504.45","high":"2504.45","low":"2504.13","close":"2504.14","volume":"811.47","vol_ccy":"81.147","vol_ccy_quote":"203220.24742","confirm":1},{"ts":1791725220000,"open":"2504.14","high":"2504.14","low":"2504","close":"2504","volume":"1056.54","vol_ccy":"105.654","vol_ccy_quote":"264564.28152","confirm":1},{"ts":1791725280000,"open":"2504","high":"2504.01","low":"2503.65","close":"2503.65","volume":"3082.02","vol_ccy":"308.202","vol_ccy_quote":"771732.45571","confirm":1},{"ts":1791725340000,"open":"2503.65","high":"2504.35","low":"2503.6","close":"2503.74","volume":"9085.18","vol_ccy":"908.518","vol_ccy_quote":"2274699.72868","confirm":1},{"ts":1791725400000,"open":"2503.73","high":"2504.32","low":"2503.73","close":"2504.31","volume":"1162.02","vol_ccy":"116.202","vol_ccy_quote":"290963.2077","confirm":1},{"ts":1791725460000,"open":"2504.32","high":"2504.32","low":"2503.9","close":"2503.91","volume":"744.35","vol_ccy":"74.435","vol_ccy_quote":"186391.79102","confirm":1},{"ts":1791725520000,"open":"2503.9","high":"2503.91","low":"2503.9","close":"2503.91","volume":"2558.71","vol_ccy":"255.871","vol_ccy_quote":"640676.69515","confirm":1},{"ts":1791725580000,"open":"2503.9","high":"2503.91","low":"2503.9","close":"2503.91","volume":"488.9","vol_ccy":"48.89","vol_ccy_quote":"122416.02559","confirm":1},{"ts":1791725640000,"open":"2503.91","high":"2503.91","low":"2503.44","close":"2503.44","volume":"1095.59","vol_ccy":"109.559","vol_ccy_quote":"274290.4424","confirm":1},{"ts":1791725700000,"open":"2503.44","high":"2503.44","low":"2502.9","close":"2502.9","volume":"1474.06","vol_ccy":"147.406","vol_ccy_quote":"368970.53845","confirm":1},{"ts":1791725760000,"open":"2502.9","high":"2503.22","low":"2502.9","close":"2503.21","volume":"1233","vol_ccy":"123.3","vol_ccy_quote":"308614.60735","confirm":1},{"ts":1791725820000,"open":"2503.21","high":"2503.54","low":"2502.97","close":"2502.97","volume":"3757.86","vol_ccy":"375.786","vol_ccy_quote":"940651.43738","confirm":1},{"ts":1791725880000,"open":"2502.97","high":"2503.73","low":"2502.97","close":"2503.73","volume":"6049.93","vol_ccy":"604.993","vol_ccy_quote":"1514379.28318","confirm":1},{"ts":1791725940000,"open":"2503.73","high":"2504.14","low":"2503.72","close":"2503.99","volume":"3065.97","vol_ccy":"306.597","vol_ccy_quote":"767695.83336","confirm":1},{"ts":1791726000000,"open":"2503.99","high":"2503.99","low":"2503.33","close":"2503.34","volume":"9588.54","vol_ccy":"958.854","vol_ccy_quote":"2400729.48144","confirm":1},{"ts":1791726060000,"open":"2503.34","high":"2503.34","low":"2503.3","close":"2503.31","volume":"444.32","vol_ccy":"44.432","vol_ccy_quote":"111228.08682","confirm":1},{"ts":1791726120000,"open":"2503.31","high":"2503.31","low":"2503.3","close":"2503.31","volume":"1548.48","vol_ccy":"154.848","vol_ccy_quote":"387631.45513","confirm":1},{"ts":1791726180000,"open":"2503.31","high":"2503.31","low":"2502.9","close":"2502.91","volume":"1880.03","vol_ccy":"188.003","vol_ccy_quote":"470588.77274","confirm":1},{"ts":1791726240000,"open":"2502.9","high":"2502.91","low":"2502.87","close":"2502.87","volume":"904.91","vol_ccy":"90.491","vol_ccy_quote":"226489.66141","confirm":1},{"ts":1791726300000,"open":"2502.87","high":"2502.88","low":"2502.73","close":"2502.73","volume":"2546.71","vol_ccy":"254.671","vol_ccy_quote":"637380.06007","confirm":1},{"ts":1791726360000,"open":"2502.73","high":"2502.74","low":"2502.37","close":"2502.37","volume":"2918.76","vol_ccy":"291.876","vol_ccy_quote":"730412.72817","confirm":1},{"ts":1791726420000,"open":"2502.37","high":"2502.37","low":"2501.73","close":"2502.15","volume":"7826.69","vol_ccy":"782.669","vol_ccy_quote":"1958290.21825","confirm":1},{"ts":1791726480000,"open":"2502.15","high":"2502.16","low":"2501.57","close":"2501.57","volume":"7140.33","vol_ccy":"714.033","vol_ccy_quote":"1786313.97426","confirm":1},{"ts":1791726540000,"open":"2501.57","high":"2502.54","low":"2501.57","close":"2502.53","volume":"6689.81","vol_ccy":"668.981","vol_ccy_quote":"1673686.39557","confirm":1},{"ts":1791726600000,"open":"2502.53","high":"2502.54","low":"2501.62","close":"2501.74","volume":"3015.33","vol_ccy":"301.533","vol_ccy_quote":"754377.31965","confirm":1},{"ts":1791726660000,"open":"2501.74","high":"2501.75","low":"2500.97","close":"2500.97","volume":"3733.6","vol_ccy":"373.36","vol_ccy_quote":"933869.24359","confirm":1},{"ts":1791726720000,"open":"2500.97","high":"2500.98","low":"2499.63","close":"2499.89","volume":"23786.96","vol_ccy":"2378.696","vol_ccy_quote":"5947754.40606","confirm":1},{"ts":1791726780000,"open":"2499.89","high":"2501.7","low":"2499.61","close":"2501.41","volume":"23823.04","vol_ccy":"2382.304","vol_ccy_quote":"5957219.70078","confirm":1},{"ts":1791726840000,"open":"2501.42","high":"2501.83","low":"2501.29","close":"2501.83","volume":"15785.8","vol_ccy":"1578.58","vol_ccy_quote":"3948630.18377","confirm":1},{"ts":1791726900000,"open":"2501.83","high":"2501.83","low":"2500.96","close":"2500.96","volume":"1500.43","vol_ccy":"150.043","vol_ccy_quote":"375282.47578","confirm":1},{"ts":1791726960000,"open":"2500.97","high":"2501.51","low":"2500.96","close":"2501.36","volume":"2584.87","vol_ccy":"258.487","vol_ccy_quote":"646556.02132","confirm":1},{"ts":1791727020000,"open":"2501.37","high":"2501.37","low":"2500.88","close":"2501.24","volume":"1222.02","vol_ccy":"122.202","vol_ccy_quote":"305641.70876","confirm":1},{"ts":1791727080000,"open":"2501.24","high":"2501.73","low":"2501.24","close":"2501.72","volume":"534.53","vol_ccy":"53.453","vol_ccy_quote":"133706.26897","confirm":1},{"ts":1791727140000,"open":"2501.73","high":"2501.87","low":"2501.49","close":"2501.5","volume":"988.37","vol_ccy":"98.837","vol_ccy_quote":"247266.06191","confirm":1},{"ts":1791727200000,"open":"2501.49","high":"2501.49","low":"2500.93","close":"2500.93","volume":"2099.91","vol_ccy":"209.991","vol_ccy_quote":"525195.47185","confirm":1},{"ts":1791727260000,"open":"2500.94","high":"2500.94","low":"2500.93","close":"2500.93","volume":"2311.93","vol_ccy":"231.193","vol_ccy_quote":"578198.19834","confirm":1},{"ts":1791727320000,"open":"2500.93","high":"2500.94","low":"2500.93","close":"2500.93","volume":"1175.81","vol_ccy":"117.581","vol_ccy_quote":"294062.37266","confirm":1},{"ts":1791727380000,"open":"2500.93","high":"2501","low":"2500.93","close":"2501","volume":"1540.33","vol_ccy":"154.033","vol_ccy_quote":"385231.45093","confirm":1},{"ts":1791727440000,"open":"2500.99","high":"2501.48","low":"2500.99","close":"2501.27","volume":"6604.3","vol_ccy":"660.43","vol_ccy_quote":"1651828.82909","confirm":1},{"ts":1791727500000,"open":"2501.26","high":"2501.34","low":"2501.26","close":"2501.33","volume":"1386.82","vol_ccy":"138.682","vol_ccy_quote":"346885.4975","confirm":1},{"ts":1791727560000,"open":"2501.34","high":"2501.34","low":"2501.33","close":"2501.33","volume":"876.12","vol_ccy":"87.612","vol_ccy_quote":"219146.95799","confirm":1},{"ts":1791727620000,"open":"2501.33","high":"2501.34","low":"2500.5","close":"2500.5","volume":"2365.42","vol_ccy":"236.542","vol_ccy_quote":"591621.34213","confirm":1},{"ts":1791727680000,"open":"2500.5","high":"2500.6","low":"2500.5","close":"2500.59","volume":"1932.2","vol_ccy":"193.22","vol_ccy_quote":"483148.52824","confirm":1},{"ts":1791727740000,"open":"2500.6","high":"2500.87","low":"2500.59","close":"2500.87","volume":"2694.94","vol_ccy":"269.494","vol_ccy_quote":"673952.66219","confirm":1},{"ts":1791727800000,"open":"2500.87","high":"2500.87","low":"2500.86","close":"2500.86","volume":"657.6","vol_ccy":"65.76","vol_ccy_quote":"164456.73413","confirm":1},{"ts":1791727860000,"open":"2500.86","high":"2500.87","low":"2500.78","close":"2500.78","volume":"1884.36","vol_ccy":"188.436","vol_ccy_quote":"471244.14534","confirm":1},{"ts":1791727920000,"open":"2500.78","high":"2500.79","low":"2500.78","close":"2500.78","volume":"1411.29","vol_ccy":"141.129","vol_ccy_quote":"352933.64966","confirm":1},{"ts":1791727980000,"open":"2500.78","high":"2500.79","low":"2500.48","close":"2500.55","volume":"5601.44","vol_ccy":"560.144","vol_ccy_quote":"1400716.81681","confirm":1},{"ts":1791728040000,"open":"2500.55","high":"2500.87","low":"2500.5","close":"2500.51","volume":"1975.46","vol_ccy":"197.546","vol_ccy_quote":"494023.69442","confirm":1},{"ts":1791728100000,"open":"2500.5","high":"2500.95","low":"2500.48","close":"2500.95","volume":"1458.31","vol_ccy":"145.831","vol_ccy_quote":"364672.36345","confirm":1},{"ts":1791728160000,"open":"2500.94","high":"2501.12","low":"2500.94","close":"2501.11","volume":"3675.41","vol_ccy":"367.541","vol_ccy_quote":"919222.6541","confirm":1},{"ts":1791728220000,"open":"2501.11","high":"2501.68","low":"2501.11","close":"2501.68","volume":"2065.15","vol_ccy":"206.515","vol_ccy_quote":"516602.22963","confirm":1},{"ts":1791728280000,"open":"2501.67","high":"2502.63","low":"2501.67","close":"2502.11","volume":"8595.61","vol_ccy":"859.561","vol_ccy_quote":"2150855.40371","confirm":1},{"ts":1791728340000,"open":"2502.12","high":"2502.45","low":"2501.66","close":"2501.81","volume":"11444.08","vol_ccy":"1144.408","vol_ccy_quote":"2863490.50873","confirm":1},{"ts":1791728400000,"open":"2501.81","high":"2502.23","low":"2501.46","close":"2501.47","volume":"4421.51","vol_ccy":"442.151","vol_ccy_quote":"1106171.14256","confirm":1},{"ts":1791728460000,"open":"2501.46","high":"2501.47","low":"2501.06","close":"2501.06","volume":"3257.71","vol_ccy":"325.771","vol_ccy_quote":"814798.31639","confirm":1},{"ts":1791728520000,"open":"2501.06","high":"2501.07","low":"2500.58","close":"2500.7","volume":"5318.68","vol_ccy":"531.868","vol_ccy_quote":"1330083.39123","confirm":1},{"ts":1791728580000,"open":"2500.7","high":"2500.7","low":"2500.51","close":"2500.51","volume":"1842.59","vol_ccy":"184.259","vol_ccy_quote":"460753.46104","confirm":1},{"ts":1791728640000,"open":"2500.51","high":"2500.52","low":"2500.09","close":"2500.09","volume":"6488.6","vol_ccy":"648.86","vol_ccy_quote":"1622346.73277","confirm":1},{"ts":1791728700000,"open":"2500.09","high":"2500.55","low":"2499.75","close":"2500.53","volume":"14962.13","vol_ccy":"1496.213","vol_ccy_quote":"3740778.2569","confirm":1},{"ts":1791728760000,"open":"2500.53","high":"2501.61","low":"2500.53","close":"2501.61","volume":"2127.16","vol_ccy":"212.716","vol_ccy_quote":"532041.1965","confirm":1},{"ts":1791728820000,"open":"2501.61","high":"2501.72","low":"2501.41","close":"2501.53","volume":"2732.8","vol_ccy":"273.28","vol_ccy_quote":"683662.19646","confirm":1},{"ts":1791728880000,"open":"2501.53","high":"2503.66","low":"2501.4","close":"2503.58","volume":"11179.22","vol_ccy":"1117.922","vol_ccy_quote":"2797684.75928","confirm":1},{"ts":1791728940000,"open":"2503.58","high":"2504.58","low":"2503.57","close":"2504.09","volume":"8099.16","vol_ccy":"809.916","vol_ccy_quote":"2028149.06189","confirm":1},{"ts":1791729000000,"open":"2504.09","high":"2505.65","low":"2503.87","close":"2505.43","volume":"12609.75","vol_ccy":"1260.975","vol_ccy_quote":"3158936.47531","confirm":1},{"ts":1791729060000,"open":"2505.42","high":"2506","low":"2505.42","close":"2506","volume":"8830.99","vol_ccy":"883.099","vol_ccy_quote":"2212858.97223","confirm":1},{"ts":1791729120000,"open":"2506","high":"2506.65","low":"2505.64","close":"2506.13","volume":"17816.71","vol_ccy":"1781.671","vol_ccy_quote":"4465460.96306","confirm":1},{"ts":1791729180000,"open":"2506.13","high":"2506.99","low":"2506.13","close":"2506.8","volume":"4835.52","vol_ccy":"483.552","vol_ccy_quote":"1212183.48643","confirm":1},{"ts":1791729240000,"open":"2506.8","high":"2506.81","low":"2505.63","close":"2506.38","volume":"7902.21","vol_ccy":"790.221","vol_ccy_quote":"1980255.84199","confirm":1},{"ts":1791729300000,"open":"2506.38","high":"2506.86","low":"2506.37","close":"2506.86","volume":"6808.56","vol_ccy":"680.856","vol_ccy_quote":"1706661.84796","confirm":1},{"ts":1791729360000,"open":"2506.86","high":"2506.86","low":"2505.59","close":"2506.29","volume":"11650.24","vol_ccy":"1165.024","vol_ccy_quote":"2919831.29354","confirm":1},{"ts":1791729420000,"open":"2506.28","high":"2506.5","low":"2506.28","close":"2506.5","volume":"1407.58","vol_ccy":"140.758","vol_ccy_quote":"352808.26601","confirm":1},{"ts":1791729480000,"open":"2506.5","high":"2506.7","low":"2506.25","close":"2506.25","volume":"5293.07","vol_ccy":"529.307","vol_ccy_quote":"1326722.38951","confirm":1},{"ts":1791729540000,"open":"2506.25","high":"2506.25","low":"2505.77","close":"2505.82","volume":"6708.13","vol_ccy":"670.813","vol_ccy_quote":"1680953.8296","confirm":1},{"ts":1791729600000,"open":"2505.81","high":"2505.82","low":"2505.62","close":"2505.66","volume":"6931.07","vol_ccy":"693.107","vol_ccy_quote":"1736750.80176","confirm":1},{"ts":1791729660000,"open":"2505.66","high":"2505.98","low":"2505.38","close":"2505.98","volume":"4047.31","vol_ccy":"404.731","vol_ccy_quote":"1014073.14291","confirm":1},{"ts":1791729720000,"open":"2505.98","high":"2506.01","low":"2505.94","close":"2505.94","volume":"1789.82","vol_ccy":"178.982","vol_ccy_quote":"448528.08182","confirm":1},{"ts":1791729780000,"open":"2505.94","high":"2505.95","low":"2505.71","close":"2505.71","volume":"1605.56","vol_ccy":"160.556","vol_ccy_quote":"402321.91221","confirm":1},{"ts":1791729840000,"open":"2505.71","high":"2505.72","low":"2505.45","close":"2505.45","volume":"2252.72","vol_ccy":"225.272","vol_ccy_quote":"564434.38365","confirm":1},{"ts":1791729900000,"open":"2505.46","high":"2505.72","low":"2505.45","close":"2505.49","volume":"3090.58","vol_ccy":"309.058","vol_ccy_quote":"774379.56502","confirm":1},{"ts":1791729960000,"open":"2505.49","high":"2505.49","low":"2505.48","close":"2505.49","volume":"772.28","vol_ccy":"77.228","vol_ccy_quote":"193493.64503","confirm":1},{"ts":1791730020000,"open":"2505.49","high":"2506.24","low":"2505.01","close":"2506.24","volume":"17207.45","vol_ccy":"1720.745","vol_ccy_quote":"4310908.42779","confirm":1},{"ts":1791730080000,"open":"2506.24","high":"2506.24","low":"2505.89","close":"2505.9","volume":"7168.09","vol_ccy":"716.809","vol_ccy_quote":"1796422.57852","confirm":1},{"ts":1791730140000,"open":"2505.9","high":"2506.47","low":"2505.81","close":"2505.81","volume":"10633.83","vol_ccy":"1063.383","vol_ccy_quote":"2664899.07482","confirm":1},{"ts":1791730200000,"open":"2505.81","high":"2506.5","low":"2505.81","close":"2506.49","volume":"3398.81","vol_ccy":"339.881","vol_ccy_quote":"851800.76067","confirm":1},{"ts":1791730260000,"open":"2506.49","high":"2506.72","low":"2505.81","close":"2505.81","volume":"11052.4","vol_ccy":"1105.24","vol_ccy_quote":"2770350.97554","confirm":1},{"ts":1791730320000,"open":"2505.81","high":"2505.82","low":"2505.44","close":"2505.44","volume":"1737.01","vol_ccy":"173.701","vol_ccy_quote":"435207.02939","confirm":1},{"ts":1791730380000,"open":"2505.45","high":"2505.86","low":"2505.44","close":"2505.86","volume":"985.92","vol_ccy":"98.592","vol_ccy_quote":"247038.11919","confirm":1},{"ts":1791730440000,"open":"2505.86","high":"2506.61","low":"2505.86","close":"2506.61","volume":"1872.25","vol_ccy":"187.225","vol_ccy_quote":"469236.48963","confirm":1},{"ts":1791730500000,"open":"2506.61","high":"2506.86","low":"2506.14","close":"2506.18","volume":"6933.25","vol_ccy":"693.325","vol_ccy_quote":"1737743.49614","confirm":1},{"ts":1791730560000,"open":"2506.18","high":"2506.97","low":"2506.18","close":"2506.33","volume":"6630","vol_ccy":"663","vol_ccy_quote":"1661971.18628","confirm":1},{"ts":1791730620000,"open":"2506.32","high":"2506.68","low":"2506.32","close":"2506.67","volume":"2090.01","vol_ccy":"209.001","vol_ccy_quote":"523847.7736","confirm":1},{"ts":1791730680000,"open":"2506.68","high":"2506.68","low":"2506.67","close":"2506.68","volume":"809.71","vol_ccy":"80.971","vol_ccy_quote":"202967.78578","confirm":1},{"ts":1791730740000,"open":"2506.67","high":"2506.68","low":"2506.53","close":"2506.54","volume":"1862.44","vol_ccy":"186.244","vol_ccy_quote":"466833.83691","confirm":1},{"ts":1791730800000,"open":"2506.54","high":"2506.54","low":"2505.55","close":"2505.55","volume":"6442.13","vol_ccy":"644.213","vol_ccy_quote":"1614302.15368","confirm":1},{"ts":1791730860000,"open":"2505.56","high":"2505.76","low":"2505.38","close":"2505.76","volume":"4574.24","vol_ccy":"457.424","vol_ccy_quote":"1146112.78275","confirm":1},{"ts":1791730920000,"open":"2505.76","high":"2505.76","low":"2505.16","close":"2505.19","volume":"4252.77","vol_ccy":"425.277","vol_ccy_quote":"1065489.92412","confirm":1},{"ts":1791730980000,"open":"2505.18","high":"2505.18","low":"2505","close":"2505","volume":"25293.6","vol_ccy":"2529.36","vol_ccy_quote":"6336057.2079","confirm":1},{"ts":1791731040000,"open":"2505","high":"2505.01","low":"2505","close":"2505.01","volume":"12735.71","vol_ccy":"1273.571","vol_ccy_quote":"3190295.91919","confirm":1},{"ts":1791731100000,"open":"2505","high":"2506.5","low":"2505","close":"2506.5","volume":"14760.41","vol_ccy":"1476.041","vol_ccy_quote":"3698052.84955","confirm":1},{"ts":1791731160000,"open":"2506.5","high":"2506.5","low":"2506","close":"2506","volume":"3467.2","vol_ccy":"346.72","vol_ccy_quote":"869015.37038","confirm":1},{"ts":1791731220000,"open":"2506.01","high":"2506.37","low":"2505.93","close":"2505.93","volume":"798.3","vol_ccy":"79.83","vol_ccy_quote":"200062.1412","confirm":1},{"ts":1791731280000,"open":"2505.94","high":"2505.94","low":"2505.68","close":"2505.69","volume":"501.75","vol_ccy":"50.175","vol_ccy_quote":"125727.71963","confirm":1},{"ts":1791731340000,"open":"2505.68","high":"2505.69","low":"2505.68","close":"2505.69","volume":"1218.44","vol_ccy":"121.844","vol_ccy_quote":"305302.19538","confirm":1},{"ts":1791731400000,"open":"2505.68","high":"2506","low":"2505.68","close":"2506","volume":"2014.59","vol_ccy":"201.459","vol_ccy_quote":"504809.68982","confirm":1},{"ts":1791731460000,"open":"2506","high":"2506","low":"2505.99","close":"2506","volume":"890.51","vol_ccy":"89.051","vol_ccy_quote":"223161.59366","confirm":1},{"ts":1791731520000,"open":"2505.99","high":"2506.23","low":"2505.99","close":"2506.22","volume":"1238.25","vol_ccy":"123.825","vol_ccy_quote":"310311.00642","confirm":1},{"ts":1791731580000,"open":"2506.23","high":"2506.55","low":"2506.22","close":"2506.55","volume":"2362.35","vol_ccy":"236.235","vol_ccy_quote":"592118.57853","confirm":1},{"ts":1791731640000,"open":"2506.54","high":"2506.55","low":"2505.59","close":"2505.79","volume":"1823.53","vol_ccy":"182.353","vol_ccy_quote":"456988.61593","confirm":1},{"ts":1791731700000,"open":"2505.79","high":"2505.95","low":"2505.55","close":"2505.55","volume":"906.29","vol_ccy":"90.629","vol_ccy_quote":"227092.73319","confirm":1},{"ts":1791731760000,"open":"2505.56","high":"2505.56","low":"2505.55","close":"2505.56","volume":"287.06","vol_ccy":"28.706","vol_ccy_quote":"71924.38864","confirm":1},{"ts":1791731820000,"open":"2505.56","high":"2505.79","low":"2505.55","close":"2505.79","volume":"1287.08","vol_ccy":"128.708","vol_ccy_quote":"322493.09532","confirm":1},{"ts":1791731880000,"open":"2505.78","high":"2506.39","low":"2505.78","close":"2506.38","volume":"908.94","vol_ccy":"90.894","vol_ccy_quote":"227792.79061","confirm":1},{"ts":1791731940000,"open":"2506.39","high":"2507.4","low":"2506.38","close":"2507.3","volume":"5608.62","vol_ccy":"560.862","vol_ccy_quote":"1406025.10317","confirm":1},{"ts":1791732000000,"open":"2507.3","high":"2507.77","low":"2506.42","close":"2507.77","volume":"11661.84","vol_ccy":"1166.184","vol_ccy_quote":"2923705.94474","confirm":1},{"ts":1791732060000,"open":"2507.77","high":"2507.99","low":"2507.31","close":"2507.85","volume":"10057.25","vol_ccy":"1005.725","vol_ccy_quote":"2522074.89865","confirm":1},{"ts":1791732120000,"open":"2507.84","high":"2507.85","low":"2507.2","close":"2507.65","volume":"1794.42","vol_ccy":"179.442","vol_ccy_quote":"449941.86857","confirm":1},{"ts":1791732180000,"open":"2507.65","high":"2508.3","low":"2507.57","close":"2508.29","volume":"3217.53","vol_ccy":"321.753","vol_ccy_quote":"806912.07347","confirm":1},{"ts":1791732240000,"open":"2508.3","high":"2508.5","low":"2507.83","close":"2507.84","volume":"9427.92","vol_ccy":"942.792","vol_ccy_quote":"2364801.50316","confirm":1},{"ts":1791732300000,"open":"2507.84","high":"2507.84","low":"2507.5","close":"2507.68","volume":"6796.23","vol_ccy":"679.623","vol_ccy_quote":"1704320.68391","confirm":1},{"ts":1791732360000,"open":"2507.69","high":"2507.78","low":"2507.68","close":"2507.78","volume":"1623.68","vol_ccy":"162.368","vol_ccy_quote":"407180.64141","confirm":1},{"ts":1791732420000,"open":"2507.78","high":"2508","low":"2507.45","close":"2508","volume":"5271.68","vol_ccy":"527.168","vol_ccy_quote":"1322049.40188","confirm":1},{"ts":1791732480000,"open":"2508","high":"2508.17","low":"2507.47","close":"2507.81","volume":"8173.92","vol_ccy":"817.392","vol_ccy_quote":"2049921.50604","confirm":1},{"ts":1791732540000,"open":"2507.81","high":"2508.59","low":"2507.23","close":"2507.36","volume":"9573.52","vol_ccy":"957.352","vol_ccy_quote":"2401278.86096","confirm":1},{"ts":1791732600000,"open":"2507.35","high":"2508.21","low":"2507.35","close":"2508.2","volume":"5070.36","vol_ccy":"507.036","vol_ccy_quote":"1271559.52927","confirm":1},{"ts":1791732660000,"open":"2508.21","high":"2508.42","low":"2507.83","close":"2508.21","volume":"2655.87","vol_ccy":"265.587","vol_ccy_quote":"666103.37959","confirm":1},{"ts":1791732720000,"open":"2508.22","high":"2515.8","low":"2508.17","close":"2515.52","volume":"130037.46","vol_ccy":"13003.746","vol_ccy_quote":"32665436.77967","confirm":1},{"ts":1791732780000,"open":"2515.52","high":"2515.58","low":"2511.77","close":"2512.13","volume":"70299.93","vol_ccy":"7029.993","vol_ccy_quote":"17672990.80776","confirm":1},{"ts":1791732840000,"open":"2512.12","high":"2512.72","low":"2511.01","close":"2511.01","volume":"11940.65","vol_ccy":"1194.065","vol_ccy_quote":"2999141.256","confirm":1},{"ts":1791732900000,"open":"2511.01","high":"2513.37","low":"2510.67","close":"2513.36","volume":"11729.16","vol_ccy":"1172.916","vol_ccy_quote":"2946042.60299","confirm":1},{"ts":1791732960000,"open":"2513.37","high":"2514.17","low":"2511.54","close":"2511.54","volume":"12109.9","vol_ccy":"1210.99","vol_ccy_quote":"3042855.01776","confirm":1},{"ts":1791733020000,"open":"2511.55","high":"2512","low":"2510.89","close":"2512","volume":"10365.54","vol_ccy":"1036.554","vol_ccy_quote":"2603027.42068","confirm":1},{"ts":1791733080000,"open":"2512","high":"2512.29","low":"2511.05","close":"2512.29","volume":"13657.25","vol_ccy":"1365.725","vol_ccy_quote":"3430325.17302","confirm":1},{"ts":1791733140000,"open":"2512.28","high":"2513.85","low":"2511.71","close":"2513.51","volume":"15041.33","vol_ccy":"1504.133","vol_ccy_quote":"3779895.62228","confirm":1},{"ts":1791733200000,"open":"2513.51","high":"2534.7","low":"2513.4","close":"2527.62","volume":"881436.77","vol_ccy":"88143.677","vol_ccy_quote":"222536613.13941","confirm":1},{"ts":1791733260000,"open":"2527.62","high":"2532","low":"2525.12","close":"2525.81","volume":"123678.58","vol_ccy":"12367.858","vol_ccy_quote":"31275960.47479","confirm":1},{"ts":1791733320000,"open":"2525.82","high":"2530.43","low":"2525.57","close":"2527.6","volume":"66529.34","vol_ccy":"6652.934","vol_ccy_quote":"16816443.45071","confirm":1},{"ts":1791733380000,"open":"2527.6","high":"2527.84","low":"2524.76","close":"2526.17","volume":"108930.18","vol_ccy":"10893.018","vol_ccy_quote":"27518445.01081","confirm":1},{"ts":1791733440000,"open":"2526.18","high":"2526.6","low":"2525.68","close":"2525.78","volume":"22490.83","vol_ccy":"2249.083","vol_ccy_quote":"5681710.33256","confirm":1},{"ts":1791733500000,"open":"2525.79","high":"2527.77","low":"2525.78","close":"2526.7","volume":"29510.85","vol_ccy":"2951.085","vol_ccy_quote":"7456588.84849","confirm":1},{"ts":1791733560000,"open":"2526.7","high":"2526.7","low":"2523.66","close":"2524.82","volume":"33102.26","vol_ccy":"3310.226","vol_ccy_quote":"8356976.43663","confirm":1},{"ts":1791733620000,"open":"2524.82","high":"2526","low":"2524.82","close":"2525.62","volume":"15686.21","vol_ccy":"1568.621","vol_ccy_quote":"3961397.20465","confirm":1},{"ts":1791733680000,"open":"2525.62","high":"2527.42","low":"2525.49","close":"2527.16","volume":"19122.97","vol_ccy":"1912.297","vol_ccy_quote":"4830808.56408","confirm":1},{"ts":1791733740000,"open":"2527.17","high":"2530.5","low":"2526","close":"2528.96","volume":"49140.29","vol_ccy":"4914.029","vol_ccy_quote":"12427646.05497","confirm":1},{"ts":1791733800000,"open":"2528.96","high":"2530.11","low":"2526.61","close":"2526.61","volume":"26122.65","vol_ccy":"2612.265","vol_ccy_quote":"6605583.78148","confirm":1},{"ts":1791733860000,"open":"2526.62","high":"2526.62","low":"2525.8","close":"2525.8","volume":"18291.83","vol_ccy":"1829.183","vol_ccy_quote":"4620834.57738","confirm":1},{"ts":1791733920000,"open":"2525.8","high":"2526.08","low":"2525","close":"2525.79","volume":"44134.55","vol_ccy":"4413.455","vol_ccy_quote":"11146505.63295","confirm":1},{"ts":1791733980000,"open":"2525.79","high":"2526.44","low":"2525.46","close":"2526.16","volume":"8533.91","vol_ccy":"853.391","vol_ccy_quote":"2155577.91696","confirm":1},{"ts":1791734040000,"open":"2526.16","high":"2526.41","low":"2525.9","close":"2526.17","volume":"8516.82","vol_ccy":"851.682","vol_ccy_quote":"2151498.72444","confirm":1},{"ts":1791734100000,"open":"2526.17","high":"2530.65","low":"2526.17","close":"2529.01","volume":"45160.77","vol_ccy":"4516.077","vol_ccy_quote":"11420937.21593","confirm":1},{"ts":1791734160000,"open":"2529.02","high":"2537.5","low":"2528.78","close":"2536.41","volume":"156797.65","vol_ccy":"15679.765","vol_ccy_quote":"39737989.19175","confirm":1},{"ts":1791734220000,"open":"2536.4","high":"2539.52","low":"2532.3","close":"2533.05","volume":"194693.49","vol_ccy":"19469.349","vol_ccy_quote":"49375665.07266","confirm":1},{"ts":1791734280000,"open":"2533.06","high":"2536.85","low":"2531.43","close":"2535.57","volume":"114214.71","vol_ccy":"11421.471","vol_ccy_quote":"28941786.44568","confirm":1},{"ts":1791734340000,"open":"2535.56","high":"2536.55","low":"2533.58","close":"2534.39","volume":"40232.56","vol_ccy":"4023.256","vol_ccy_quote":"10198259.37021","confirm":1},{"ts":1791734400000,"open":"2534.38","high":"2536.2","low":"2529.61","close":"2530.2","volume":"94492.02","vol_ccy":"9449.202","vol_ccy_quote":"23937189.50606","confirm":1},{"ts":1791734460000,"open":"2530.2","high":"2530.99","low":"2528.41","close":"2528.72","volume":"50052.67","vol_ccy":"5005.267","vol_ccy_quote":"12663047.18165","confirm":1},{"ts":1791734520000,"open":"2528.73","high":"2532.92","low":"2528.63","close":"2531","volume":"44561.19","vol_ccy":"4456.119","vol_ccy_quote":"11277471.67036","confirm":1},{"ts":1791734580000,"open":"2531","high":"2533","low":"2529.72","close":"2532.5","volume":"24828.91","vol_ccy":"2482.891","vol_ccy_quote":"6284287.95853","confirm":1},{"ts":1791734640000,"open":"2532.49","high":"2532.74","low":"2529.98","close":"2529.98","volume":"18448.38","vol_ccy":"1844.838","vol_ccy_quote":"4669911.25447","confirm":1},{"ts":1791734700000,"open":"2529.98","high":"2533","low":"2529.97","close":"2532.99","volume":"18788.33","vol_ccy":"1878.833","vol_ccy_quote":"4756270.27325","confirm":1},{"ts":1791734760000,"open":"2532.99","high":"2534","low":"2530.41","close":"2530.53","volume":"27235.79","vol_ccy":"2723.579","vol_ccy_quote":"6896085.48161","confirm":1},{"ts":1791734820000,"open":"2530.53","high":"2531.15","low":"2530.44","close":"2531.14","volume":"5971.38","vol_ccy":"597.138","vol_ccy_quote":"1511189.16968","confirm":1},{"ts":1791734880000,"open":"2531.14","high":"2532.38","low":"2530.41","close":"2531.03","volume":"15973.12","vol_ccy":"1597.312","vol_ccy_quote":"4043163.21749","confirm":1},{"ts":1791734940000,"open":"2531.03","high":"2531.25","low":"2530.41","close":"2530.61","volume":"11846.06","vol_ccy":"1184.606","vol_ccy_quote":"2997974.10081","confirm":1},{"ts":1791735000000,"open":"2530.61","high":"2531.7","low":"2530.44","close":"2531.22","volume":"10108.4","vol_ccy":"1010.84","vol_ccy_quote":"2558398.37227","confirm":1},{"ts":1791735060000,"open":"2531.22","high":"2533.37","low":"2531.22","close":"2531.99","volume":"7662.67","vol_ccy":"766.267","vol_ccy_quote":"1940520.70436","confirm":1},{"ts":1791735120000,"open":"2531.98","high":"2533.8","low":"2531.98","close":"2532.5","volume":"14490.64","vol_ccy":"1449.064","vol_ccy_quote":"3670464.0998","confirm":1},{"ts":1791735180000,"open":"2532.5","high":"2533","low":"2532.18","close":"2532.69","volume":"10983.79","vol_ccy":"1098.379","vol_ccy_quote":"2781749.15901","confirm":1},{"ts":1791735240000,"open":"2532.69","high":"2533.98","low":"2532.41","close":"2533.87","volume":"8460.12","vol_ccy":"846.012","vol_ccy_quote":"2142887.75966","confirm":1},{"ts":1791735300000,"open":"2533.86","high":"2534","low":"2532.29","close":"2532.94","volume":"25165.32","vol_ccy":"2516.532","vol_ccy_quote":"6374716.05917","confirm":1},{"ts":1791735360000,"open":"2532.94","high":"2535.46","low":"2532.94","close":"2534.36","volume":"22300.05","vol_ccy":"2230.005","vol_ccy_quote":"5652095.31264","confirm":1},{"ts":1791735420000,"open":"2534.36","high":"2534.82","low":"2532","close":"2532.01","volume":"12937.68","vol_ccy":"1293.768","vol_ccy_quote":"3277251.07253","confirm":1},{"ts":1791735480000,"open":"2532.01","high":"2532.26","low":"2530.75","close":"2530.92","volume":"19363.35","vol_ccy":"1936.335","vol_ccy_quote":"4901468.01713","confirm":1},{"ts":1791735540000,"open":"2530.92","high":"2530.92","low":"2530.15","close":"2530.41","volume":"9985.92","vol_ccy":"998.592","vol_ccy_quote":"2526826.71997","confirm":1},{"ts":1791735600000,"open":"2530.42","high":"2533.32","low":"2530.42","close":"2533.31","volume":"16218.23","vol_ccy":"1621.823","vol_ccy_quote":"4106614.81012","confirm":1},{"ts":1791735660000,"open":"2533.32","high":"2533.55","low":"2532.39","close":"2532.39","volume":"9414.82","vol_ccy":"941.482","vol_ccy_quote":"2384617.04837","confirm":1},{"ts":1791735720000,"open":"2532.39","high":"2533.92","low":"2532.39","close":"2533.27","volume":"6982.71","vol_ccy":"698.271","vol_ccy_quote":"1768995.18037","confirm":1},{"ts":1791735780000,"open":"2533.27","high":"2534.61","low":"2533.2","close":"2533.99","volume":"14914.51","vol_ccy":"1491.451","vol_ccy_quote":"3779443.33893","confirm":1},{"ts":1791735840000,"open":"2534","high":"2535.43","low":"2533.99","close":"2535.06","volume":"14230.11","vol_ccy":"1423.011","vol_ccy_quote":"3607186.601","confirm":1},{"ts":1791735900000,"open":"2535.07","high":"2537.78","low":"2535.03","close":"2537.46","volume":"26151.17","vol_ccy":"2615.117","vol_ccy_quote":"6633324.3594","confirm":1},{"ts":1791735960000,"open":"2537.46","high":"2537.47","low":"2535.56","close":"2535.56","volume":"22209.98","vol_ccy":"2220.998","vol_ccy_quote":"5633427.74992","confirm":1},{"ts":1791736020000,"open":"2535.56","high":"2536.96","low":"2535.06","close":"2536.96","volume":"9360.8","vol_ccy":"936.08","vol_ccy_quote":"2373607.66498","confirm":1},{"ts":1791736080000,"open":"2536.95","high":"2549.05","low":"2536.95","close":"2546.24","volume":"303126.46","vol_ccy":"30312.646","vol_ccy_quote":"77130178.29961","confirm":1},{"ts":1791736140000,"open":"2546.25","high":"2547.37","low":"2542.67","close":"2544.45","volume":"75653.49","vol_ccy":"7565.349","vol_ccy_quote":"19246971.67499","confirm":1},{"ts":1791736200000,"open":"2544.45","high":"2548","low":"2543.25","close":"2544.05","volume":"68024.56","vol_ccy":"6802.456","vol_ccy_quote":"17319158.07678","confirm":1},{"ts":1791736260000,"open":"2544.05","high":"2549.36","low":"2542.44","close":"2542.45","volume":"63169.97","vol_ccy":"6316.997","vol_ccy_quote":"16079873.96501","confirm":1},{"ts":1791736320000,"open":"2542.45","high":"2544","low":"2542.18","close":"2542.3","volume":"41208.95","vol_ccy":"4120.895","vol_ccy_quote":"10480005.10231","confirm":1},{"ts":1791736380000,"open":"2542.3","high":"2542.93","low":"2540.02","close":"2540.59","volume":"39014.08","vol_ccy":"3901.408","vol_ccy_quote":"9914719.78525","confirm":1},{"ts":1791736440000,"open":"2540.57","high":"2540.76","low":"2538.22","close":"2539.22","volume":"44985.64","vol_ccy":"4498.564","vol_ccy_quote":"11422507.81391","confirm":1},{"ts":1791736500000,"open":"2539.22","high":"2539.47","low":"2537.09","close":"2538","volume":"21257.59","vol_ccy":"2125.759","vol_ccy_quote":"5395866.10949","confirm":1},{"ts":1791736560000,"open":"2538","high":"2540","low":"2537.99","close":"2539.7","volume":"15338.91","vol_ccy":"1533.891","vol_ccy_quote":"3895025.74267","confirm":1},{"ts":1791736620000,"open":"2539.69","high":"2541.75","low":"2538.64","close":"2541.04","volume":"14169.58","vol_ccy":"1416.958","vol_ccy_quote":"3599520.32767","confirm":1},{"ts":1791736680000,"open":"2541.04","high":"2544.3","low":"2541.04","close":"2542.9","volume":"20324.95","vol_ccy":"2032.495","vol_ccy_quote":"5168405.27146","confirm":1},{"ts":1791736740000,"open":"2542.89","high":"2545.28","low":"2541.63","close":"2545.01","volume":"36187.38","vol_ccy":"3618.738","vol_ccy_quote":"9204914.69223","confirm":1},{"ts":1791736800000,"open":"2545.01","high":"2545.01","low":"2542.94","close":"2543","volume":"14514.28","vol_ccy":"1451.428","vol_ccy_quote":"3691624.62684","confirm":1},{"ts":1791736860000,"open":"2543","high":"2543.18","low":"2541.47","close":"2543.16","volume":"12667.68","vol_ccy":"1266.768","vol_ccy_quote":"3220528.9844","confirm":1},{"ts":1791736920000,"open":"2543.16","high":"2549.75","low":"2543.15","close":"2548.45","volume":"50893.1","vol_ccy":"5089.31","vol_ccy_quote":"12963954.13228","confirm":1},{"ts":1791736980000,"open":"2548.45","high":"2553.23","low":"2548.07","close":"2548.33","volume":"234726.84","vol_ccy":"23472.684","vol_ccy_quote":"59864580.59746","confirm":1},{"ts":1791737040000,"open":"2548.33","high":"2548.39","low":"2545.8","close":"2547.93","volume":"29804.52","vol_ccy":"2980.452","vol_ccy_quote":"7591404.98858","confirm":1},{"ts":1791737100000,"open":"2547.93","high":"2547.93","low":"2545.83","close":"2546.81","volume":"18665.2","vol_ccy":"1866.52","vol_ccy_quote":"4753643.62703","confirm":1},{"ts":1791737160000,"open":"2546.81","high":"2547.55","low":"2545.68","close":"2546.7","volume":"16661.19","vol_ccy":"1666.119","vol_ccy_quote":"4242922.24765","confirm":1},{"ts":1791737220000,"open":"2546.7","high":"2548.3","low":"2546.7","close":"2548.3","volume":"10589.66","vol_ccy":"1058.966","vol_ccy_quote":"2697772.07534","confirm":1},{"ts":1791737280000,"open":"2548.29","high":"2554","low":"2547.44","close":"2552.51","volume":"61461.04","vol_ccy":"6146.104","vol_ccy_quote":"15679686.29046","confirm":1},{"ts":1791737340000,"open":"2552.52","high":"2553.48","low":"2550.21","close":"2551.07","volume":"40914.83","vol_ccy":"4091.483","vol_ccy_quote":"10440944.88268","confirm":1},{"ts":1791737400000,"open":"2551.07","high":"2551.07","low":"2549.66","close":"2549.78","volume":"18055.08","vol_ccy":"1805.508","vol_ccy_quote":"4604548.47427","confirm":1},{"ts":1791737460000,"open":"2549.78","high":"2551.52","low":"2549.78","close":"2551.25","volume":"15798.01","vol_ccy":"1579.801","vol_ccy_quote":"4029436.60182","confirm":1},{"ts":1791737520000,"open":"2551.24","high":"2552","low":"2551.1","close":"2551.76","volume":"11721.11","vol_ccy":"1172.111","vol_ccy_quote":"2990708.07666","confirm":1},{"ts":1791737580000,"open":"2551.75","high":"2553.59","low":"2550.49","close":"2552.78","volume":"18956.17","vol_ccy":"1895.617","vol_ccy_quote":"4837144.54294","confirm":1},{"ts":1791737640000,"open":"2552.78","high":"2552.85","low":"2550.28","close":"2551.13","volume":"13892.19","vol_ccy":"1389.219","vol_ccy_quote":"3544484.88956","confirm":1},{"ts":1791737700000,"open":"2551.13","high":"2552.84","low":"2551.13","close":"2552.55","volume":"14974.03","vol_ccy":"1497.403","vol_ccy_quote":"3821609.98955","confirm":1},{"ts":1791737760000,"open":"2552.54","high":"2552.78","low":"2551.27","close":"2551.99","volume":"14143.54","vol_ccy":"1414.354","vol_ccy_quote":"3609273.03659","confirm":1},{"ts":1791737820000,"open":"2551.99","high":"2552","low":"2550","close":"2550.57","volume":"18187.35","vol_ccy":"1818.735","vol_ccy_quote":"4638639.605","confirm":1},{"ts":1791737880000,"open":"2550.56","high":"2551.99","low":"2550.26","close":"2551.5","volume":"9984.43","vol_ccy":"998.443","vol_ccy_quote":"2547549.69296","confirm":1},{"ts":1791737940000,"open":"2551.5","high":"2551.5","low":"2549.03","close":"2549.03","volume":"23146.32","vol_ccy":"2314.632","vol_ccy_quote":"5903110.09627","confirm":1},{"ts":1791738000000,"open":"2549.03","high":"2549.39","low":"2540.76","close":"2541.99","volume":"71504.27","vol_ccy":"7150.427","vol_ccy_quote":"18195808.52725","confirm":1},{"ts":1791738060000,"open":"2541.99","high":"2543.59","low":"2541.42","close":"2542.08","volume":"56774.32","vol_ccy":"5677.432","vol_ccy_quote":"14434201.74461","confirm":1},{"ts":1791738120000,"open":"2542.08","high":"2542.89","low":"2538.8","close":"2542.89","volume":"55385.41","vol_ccy":"5538.541","vol_ccy_quote":"14070015.54393","confirm":1},{"ts":1791738180000,"open":"2542.88","high":"2542.89","low":"2540.42","close":"2541.94","volume":"22278.97","vol_ccy":"2227.897","vol_ccy_quote":"5662528.71537","confirm":1},{"ts":1791738240000,"open":"2541.94","high":"2544.43","low":"2541.94","close":"2542.39","volume":"39295.37","vol_ccy":"3929.537","vol_ccy_quote":"9994727.37513","confirm":1},{"ts":1791738300000,"open":"2542.39","high":"2543.35","low":"2541.76","close":"2543.34","volume":"9442.99","vol_ccy":"944.299","vol_ccy_quote":"2400829.57564","confirm":1},{"ts":1791738360000,"open":"2543.34","high":"2543.57","low":"2541.28","close":"2541.55","volume":"14721.21","vol_ccy":"1472.121","vol_ccy_quote":"3742638.39262","confirm":1},{"ts":1791738420000,"open":"2541.54","high":"2541.98","low":"2541.03","close":"2541.25","volume":"6226.62","vol_ccy":"622.662","vol_ccy_quote":"1582461.93358","confirm":1},{"ts":1791738480000,"open":"2541.25","high":"2541.25","low":"2540","close":"2540.29","volume":"15043.61","vol_ccy":"1504.361","vol_ccy_quote":"3821818.02004","confirm":1},{"ts":1791738540000,"open":"2540.29","high":"2540.86","low":"2539.48","close":"2540.64","volume":"13077.29","vol_ccy":"1307.729","vol_ccy_quote":"3321761.40285","confirm":1},{"ts":1791738600000,"open":"2540.63","high":"2543.62","low":"2540.62","close":"2543.25","volume":"21030.03","vol_ccy":"2103.003","vol_ccy_quote":"5345997.80361","confirm":1},{"ts":1791738660000,"open":"2543.25","high":"2543.5","low":"2541.87","close":"2543.2","volume":"5854.74","vol_ccy":"585.474","vol_ccy_quote":"1488731.62156","confirm":1},{"ts":1791738720000,"open":"2543.2","high":"2543.59","low":"2542.45","close":"2542.45","volume":"21791.32","vol_ccy":"2179.132","vol_ccy_quote":"5541730.53895","confirm":1},{"ts":1791738780000,"open":"2542.45","high":"2542.62","low":"2540","close":"2540.01","volume":"4470.28","vol_ccy":"447.028","vol_ccy_quote":"1135913.80555","confirm":1},{"ts":1791738840000,"open":"2540.01","high":"2541.62","low":"2540.01","close":"2540.65","volume":"12809.52","vol_ccy":"1280.952","vol_ccy_quote":"3254688.83599","confirm":1},{"ts":1791738900000,"open":"2540.64","high":"2543.31","low":"2540.64","close":"2542.45","volume":"13300.36","vol_ccy":"1330.036","vol_ccy_quote":"3381323.56328","confirm":1},{"ts":1791738960000,"open":"2542.45","high":"2543.5","low":"2541.86","close":"2542.84","volume":"7743.46","vol_ccy":"774.346","vol_ccy_quote":"1968793.41584","confirm":1},{"ts":1791739020000,"open":"2542.84","high":"2543.89","low":"2542.49","close":"2543.13","volume":"13254.98","vol_ccy":"1325.498","vol_ccy_quote":"3371258.65168","confirm":1},{"ts":1791739080000,"open":"2543.13","high":"2544.41","low":"2543.13","close":"2544.26","volume":"7819.71","vol_ccy":"781.971","vol_ccy_quote":"1989355.6974","confirm":1},{"ts":1791739140000,"open":"2544.25","high":"2545.28","low":"2543","close":"2545.11","volume":"9467.87","vol_ccy":"946.787","vol_ccy_quote":"2409138.44443","confirm":1},{"ts":1791739200000,"open":"2545.11","high":"2545.96","low":"2544.8","close":"2545.9","volume":"9969.05","vol_ccy":"996.905","vol_ccy_quote":"2537392.71514","confirm":1},{"ts":1791739260000,"open":"2545.91","high":"2546.75","low":"2545.05","close":"2545.24","volume":"15374.63","vol_ccy":"1537.463","vol_ccy_quote":"3914408.65334","confirm":1},{"ts":1791739320000,"open":"2545.24","high":"2545.8","low":"2544.27","close":"2545.7","volume":"6517.82","vol_ccy":"651.782","vol_ccy_quote":"1658815.94077","confirm":1},{"ts":1791739380000,"open":"2545.7","high":"2546.27","low":"2544.57","close":"2544.76","volume":"8531.95","vol_ccy":"853.195","vol_ccy_quote":"2171322.06317","confirm":1},{"ts":1791739440000,"open":"2544.76","high":"2544.88","low":"2543.59","close":"2544.87","volume":"3133.8","vol_ccy":"313.38","vol_ccy_quote":"797376.20503","confirm":1},{"ts":1791739500000,"open":"2544.87","high":"2545.26","low":"2544.27","close":"2544.92","volume":"6477.82","vol_ccy":"647.782","vol_ccy_quote":"1648504.71554","confirm":1},{"ts":1791739560000,"open":"2544.92","high":"2545.6","low":"2544.91","close":"2545.22","volume":"7324.32","vol_ccy":"732.432","vol_ccy_quote":"1864287.24971","confirm":1},{"ts":1791739620000,"open":"2545.22","high":"2545.83","low":"2544.98","close":"2545.7","volume":"7329.18","vol_ccy":"732.918","vol_ccy_quote":"1865563.01196","confirm":1},{"ts":1791739680000,"open":"2545.7","high":"2545.71","low":"2544.98","close":"2544.99","volume":"2094.03","vol_ccy":"209.403","vol_ccy_quote":"532950.10376","confirm":1},{"ts":1791739740000,"open":"2544.99","high":"2545.57","low":"2544.99","close":"2545.46","volume":"3853.79","vol_ccy":"385.379","vol_ccy_quote":"980934.75693","confirm":1},{"ts":1791739800000,"open":"2545.46","high":"2545.77","low":"2543.71","close":"2543.81","volume":"9461.18","vol_ccy":"946.118","vol_ccy_quote":"2407176.7311","confirm":1},{"ts":1791739860000,"open":"2543.8","high":"2545.36","low":"2543.5","close":"2544.97","volume":"7454.77","vol_ccy":"745.477","vol_ccy_quote":"1896896.03283","confirm":1},{"ts":1791739920000,"open":"2544.97","high":"2545","low":"2544.14","close":"2544.61","volume":"5578.47","vol_ccy":"557.847","vol_ccy_quote":"1419522.19121","confirm":1},{"ts":1791739980000,"open":"2544.6","high":"2545.15","low":"2544.14","close":"2544.15","volume":"4849.43","vol_ccy":"484.943","vol_ccy_quote":"1234105.10064","confirm":1},{"ts":1791740040000,"open":"2544.14","high":"2545.71","low":"2544","close":"2545.71","volume":"3929.86","vol_ccy":"392.986","vol_ccy_quote":"1000154.89035","confirm":1},{"ts":1791740100000,"open":"2545.7","high":"2550.63","low":"2545.7","close":"2549.46","volume":"32910.99","vol_ccy":"3291.099","vol_ccy_quote":"8386780.48031","confirm":1},{"ts":1791740160000,"open":"2549.46","high":"2552.42","low":"2549","close":"2549.69","volume":"40424.01","vol_ccy":"4042.401","vol_ccy_quote":"10310299.65328","confirm":1},{"ts":1791740220000,"open":"2549.69","high":"2551.37","low":"2548.73","close":"2549.48","volume":"33129.06","vol_ccy":"3312.906","vol_ccy_quote":"8447873.9912","confirm":1},{"ts":1791740280000,"open":"2549.48","high":"2550.17","low":"2548","close":"2549.42","volume":"7854.66","vol_ccy":"785.466","vol_ccy_quote":"2002212.9624","confirm":1},{"ts":1791740340000,"open":"2549.42","high":"2550.41","low":"2548.23","close":"2549.52","volume":"14635.3","vol_ccy":"1463.53","vol_ccy_quote":"3730862.11709","confirm":1},{"ts":1791740400000,"open":"2549.53","high":"2549.67","low":"2547.9","close":"2547.9","volume":"9477.77","vol_ccy":"947.777","vol_ccy_quote":"2415467.61093","confirm":1},{"ts":1791740460000,"open":"2547.9","high":"2548.16","low":"2547.1","close":"2547.1","volume":"5721","vol_ccy":"572.1","vol_ccy_quote":"1457476.80801","confirm":1},{"ts":1791740520000,"open":"2547.11","high":"2547.11","low":"2545.22","close":"2545.22","volume":"24906.4","vol_ccy":"2490.64","vol_ccy_quote":"6341675.04893","confirm":1},{"ts":1791740580000,"open":"2545.22","high":"2545.23","low":"2543.55","close":"2543.55","volume":"16799.74","vol_ccy":"1679.974","vol_ccy_quote":"4274489.3255","confirm":1},{"ts":1791740640000,"open":"2543.56","high":"2544.74","low":"2543.3","close":"2543.77","volume":"14555.44","vol_ccy":"1455.544","vol_ccy_quote":"3702665.96252","confirm":1},{"ts":1791740700000,"open":"2543.76","high":"2544.72","low":"2542.22","close":"2542.75","volume":"17149.3","vol_ccy":"1714.93","vol_ccy_quote":"4360942.02468","confirm":1},{"ts":1791740760000,"open":"2542.75","high":"2544.45","low":"2542.75","close":"2544","volume":"5972.94","vol_ccy":"597.294","vol_ccy_quote":"1519417.92687","confirm":1},{"ts":1791740820000,"open":"2544","high":"2544.66","low":"2543.63","close":"2543.88","volume":"6906.05","vol_ccy":"690.605","vol_ccy_quote":"1756892.6295","confirm":1},{"ts":1791740880000,"open":"2543.88","high":"2544.42","low":"2543.38","close":"2544.41","volume":"3708.24","vol_ccy":"370.824","vol_ccy_quote":"943359.61975","confirm":1},{"ts":1791740940000,"open":"2544.42","high":"2544.42","low":"2542.97","close":"2542.97","volume":"3493.6","vol_ccy":"349.36","vol_ccy_quote":"888717.74328","confirm":1},{"ts":1791741000000,"open":"2542.98","high":"2542.98","low":"2542.46","close":"2542.97","volume":"6745.33","vol_ccy":"674.533","vol_ccy_quote":"1715150.90168","confirm":1},{"ts":1791741060000,"open":"2542.97","high":"2544.36","low":"2542.97","close":"2544.14","volume":"5817.42","vol_ccy":"581.742","vol_ccy_quote":"1479862.20774","confirm":1},{"ts":1791741120000,"open":"2544.13","high":"2544.14","low":"2543.21","close":"2543.21","volume":"5987.57","vol_ccy":"598.757","vol_ccy_quote":"1523119.11682","confirm":1},{"ts":1791741180000,"open":"2543.21","high":"2543.53","low":"2542.67","close":"2543.46","volume":"2151.4","vol_ccy":"215.14","vol_ccy_quote":"547142.49006","confirm":1},{"ts":1791741240000,"open":"2543.46","high":"2543.47","low":"2542.59","close":"2543.43","volume":"3673.6","vol_ccy":"367.36","vol_ccy_quote":"934205.93702","confirm":1},{"ts":1791741300000,"open":"2543.43","high":"2543.43","low":"2541.46","close":"2541.7","volume":"6335.5","vol_ccy":"633.55","vol_ccy_quote":"1610595.52432","confirm":1},{"ts":1791741360000,"open":"2541.7","high":"2541.83","low":"2541.3","close":"2541.32","volume":"7029.49","vol_ccy":"702.949","vol_ccy_quote":"1786567.04736","confirm":1},{"ts":1791741420000,"open":"2541.32","high":"2542","low":"2541.31","close":"2541.32","volume":"3418.05","vol_ccy":"341.805","vol_ccy_quote":"868760.42064","confirm":1},{"ts":1791741480000,"open":"2541.31","high":"2541.59","low":"2539.29","close":"2539.48","volume":"16476.53","vol_ccy":"1647.653","vol_ccy_quote":"4185858.71183","confirm":1},{"ts":1791741540000,"open":"2539.48","high":"2539.48","low":"2536.48","close":"2536.59","volume":"47566.56","vol_ccy":"4756.656","vol_ccy_quote":"12070486.93109","confirm":1},{"ts":1791741600000,"open":"2536.59","high":"2539.27","low":"2536.05","close":"2537.27","volume":"27800.8","vol_ccy":"2780.08","vol_ccy_quote":"7055366.20768","confirm":1},{"ts":1791741660000,"open":"2537.27","high":"2537.27","low":"2535.02","close":"2535.9","volume":"33415.47","vol_ccy":"3341.547","vol_ccy_quote":"8473313.29443","confirm":1},{"ts":1791741720000,"open":"2535.89","high":"2538.93","low":"2535.89","close":"2538.93","volume":"20523.29","vol_ccy":"2052.329","vol_ccy_quote":"5207379.29225","confirm":1},{"ts":1791741780000,"open":"2538.92","high":"2539.11","low":"2537.4","close":"2537.4","volume":"6479.44","vol_ccy":"647.944","vol_ccy_quote":"1644899.22072","confirm":1},{"ts":1791741840000,"open":"2537.4","high":"2537.81","low":"2536.52","close":"2537.01","volume":"5495.76","vol_ccy":"549.576","vol_ccy_quote":"1394370.27676","confirm":1},{"ts":1791741900000,"open":"2537","high":"2539.5","low":"2536.93","close":"2539.5","volume":"7350.55","vol_ccy":"735.055","vol_ccy_quote":"1866016.55313","confirm":1},{"ts":1791741960000,"open":"2539.49","high":"2539.99","low":"2538.9","close":"2539.87","volume":"4657.33","vol_ccy":"465.733","vol_ccy_quote":"1182731.36921","confirm":1},{"ts":1791742020000,"open":"2539.86","high":"2540.86","low":"2539.7","close":"2539.93","volume":"7811.39","vol_ccy":"781.139","vol_ccy_quote":"1984483.23124","confirm":1},{"ts":1791742080000,"open":"2539.93","high":"2541.12","low":"2539.93","close":"2540.02","volume":"10747.91","vol_ccy":"1074.791","vol_ccy_quote":"2730689.86274","confirm":1},{"ts":1791742140000,"open":"2540.02","high":"2540.02","low":"2539.5","close":"2539.5","volume":"3764.69","vol_ccy":"376.469","vol_ccy_quote":"956134.72215","confirm":1},{"ts":1791742200000,"open":"2539.5","high":"2539.98","low":"2539.04","close":"2539.44","volume":"2589.26","vol_ccy":"258.926","vol_ccy_quote":"657514.58012","confirm":1},{"ts":1791742260000,"open":"2539.44","high":"2539.44","low":"2539.26","close":"2539.27","volume":"1284.2","vol_ccy":"128.42","vol_ccy_quote":"326098.80022","confirm":1},{"ts":1791742320000,"open":"2539.27","high":"2539.27","low":"2538.82","close":"2539.1","volume":"3724.83","vol_ccy":"372.483","vol_ccy_quote":"945773.86733","confirm":1},{"ts":1791742380000,"open":"2539.09","high":"2539.26","low":"2538.94","close":"2539.25","volume":"1652.61","vol_ccy":"165.261","vol_ccy_quote":"419631.70341","confirm":1},{"ts":1791742440000,"open":"2539.26","high":"2539.26","low":"2538.4","close":"2538.64","volume":"5437.34","vol_ccy":"543.734","vol_ccy_quote":"1380421.02428","confirm":1},{"ts":1791742500000,"open":"2538.64","high":"2538.64","low":"2536.89","close":"2537.32","volume":"4164.57","vol_ccy":"416.457","vol_ccy_quote":"1056851.14301","confirm":1},{"ts":1791742560000,"open":"2537.33","high":"2538.37","low":"2537.29","close":"2538.16","volume":"2882.27","vol_ccy":"288.227","vol_ccy_quote":"731402.04622","confirm":1},{"ts":1791742620000,"open":"2538.16","high":"2539.72","low":"2538.02","close":"2539.72","volume":"4656.98","vol_ccy":"465.698","vol_ccy_quote":"1182319.54539","confirm":1},{"ts":1791742680000,"open":"2539.72","high":"2540.8","low":"2539.42","close":"2540.57","volume":"4768.88","vol_ccy":"476.888","vol_ccy_quote":"1211301.22051","confirm":1},{"ts":1791742740000,"open":"2540.57","high":"2540.57","low":"2539.34","close":"2540.14","volume":"1499.61","vol_ccy":"149.961","vol_ccy_quote":"380864.62934","confirm":1},{"ts":1791742800000,"open":"2540.14","high":"2540.88","low":"2539.95","close":"2540.88","volume":"2552.63","vol_ccy":"255.263","vol_ccy_quote":"648518.07643","confirm":1},{"ts":1791742860000,"open":"2540.87","high":"2540.88","low":"2540.38","close":"2540.86","volume":"7693.79","vol_ccy":"769.379","vol_ccy_quote":"1954773.3413","confirm":1},{"ts":1791742920000,"open":"2540.87","high":"2541","low":"2540.31","close":"2540.31","volume":"2310.27","vol_ccy":"231.027","vol_ccy_quote":"586995.66983","confirm":1},{"ts":1791742980000,"open":"2540.31","high":"2540.61","low":"2539.68","close":"2539.69","volume":"2846.18","vol_ccy":"284.618","vol_ccy_quote":"722986.88894","confirm":1},{"ts":1791743040000,"open":"2539.68","high":"2540.32","low":"2539.59","close":"2539.98","volume":"4219.53","vol_ccy":"421.953","vol_ccy_quote":"1071711.58546","confirm":1},{"ts":1791743100000,"open":"2539.98","high":"2540.27","low":"2539.42","close":"2540.27","volume":"1374.26","vol_ccy":"137.426","vol_ccy_quote":"349027.03248","confirm":1},{"ts":1791743160000,"open":"2540.27","high":"2540.32","low":"2539.75","close":"2539.75","volume":"2542.31","vol_ccy":"254.231","vol_ccy_quote":"645789.02139","confirm":1},{"ts":1791743220000,"open":"2539.75","high":"2539.75","low":"2539","close":"2539.25","volume":"1949.55","vol_ccy":"194.955","vol_ccy_quote":"495042.5472","confirm":1},{"ts":1791743280000,"open":"2539.26","high":"2539.45","low":"2539.25","close":"2539.37","volume":"2222.98","vol_ccy":"222.298","vol_ccy_quote":"564496.37645","confirm":1},{"ts":1791743340000,"open":"2539.37","high":"2539.85","low":"2539.36","close":"2539.8","volume":"2842.59","vol_ccy":"284.259","vol_ccy_quote":"721922.4312","confirm":1},{"ts":1791743400000,"open":"2539.79","high":"2539.8","low":"2539.36","close":"2539.67","volume":"1226","vol_ccy":"122.6","vol_ccy_quote":"311355.28963","confirm":1},{"ts":1791743460000,"open":"2539.67","high":"2539.76","low":"2539.59","close":"2539.76","volume":"2859.95","vol_ccy":"285.995","vol_ccy_quote":"726333.02754","confirm":1},{"ts":1791743520000,"open":"2539.75","high":"2539.76","low":"2539.38","close":"2539.38","volume":"2038.14","vol_ccy":"203.814","vol_ccy_quote":"517601.77745","confirm":1},{"ts":1791743580000,"open":"2539.38","high":"2539.4","low":"2539","close":"2539","volume":"2431.93","vol_ccy":"243.193","vol_ccy_quote":"617507.20443","confirm":1},{"ts":1791743640000,"open":"2539.01","high":"2540.54","low":"2538.86","close":"2540.14","volume":"5699.3","vol_ccy":"569.93","vol_ccy_quote":"1447579.7353","confirm":1},{"ts":1791743700000,"open":"2540.14","high":"2540.15","low":"2539.91","close":"2540.15","volume":"1966.47","vol_ccy":"196.647","vol_ccy_quote":"499489.03732","confirm":1},{"ts":1791743760000,"open":"2540.14","high":"2540.44","low":"2540.01","close":"2540.44","volume":"2843.94","vol_ccy":"284.394","vol_ccy_quote":"722395.8825","confirm":1},{"ts":1791743820000,"open":"2540.44","high":"2540.84","low":"2540.28","close":"2540.28","volume":"2135.17","vol_ccy":"213.517","vol_ccy_quote":"542461.4486","confirm":1},{"ts":1791743880000,"open":"2540.28","high":"2540.28","low":"2539.33","close":"2539.34","volume":"1156.65","vol_ccy":"115.665","vol_ccy_quote":"293757.77663","confirm":1},{"ts":1791743940000,"open":"2539.33","high":"2539.34","low":"2538.48","close":"2538.48","volume":"1587.29","vol_ccy":"158.729","vol_ccy_quote":"402973.63726","confirm":1},{"ts":1791744000000,"open":"2538.48","high":"2540.38","low":"2538.48","close":"2540.07","volume":"5273.21","vol_ccy":"527.321","vol_ccy_quote":"1339033.92969","confirm":1},{"ts":1791744060000,"open":"2540.07","high":"2540.22","low":"2539.26","close":"2539.26","volume":"3539.51","vol_ccy":"353.951","vol_ccy_quote":"899048.69339","confirm":1},{"ts":1791744120000,"open":"2539.25","high":"2539.26","low":"2538.31","close":"2538.31","volume":"837.58","vol_ccy":"83.758","vol_ccy_quote":"212639.5474","confirm":1},{"ts":1791744180000,"open":"2538.31","high":"2539.18","low":"2538.31","close":"2538.73","volume":"2114.48","vol_ccy":"211.448","vol_ccy_quote":"536807.15191","confirm":1},{"ts":1791744240000,"open":"2538.72","high":"2538.72","low":"2536.82","close":"2536.83","volume":"9717.73","vol_ccy":"971.773","vol_ccy_quote":"2466086.92007","confirm":1},{"ts":1791744300000,"open":"2536.82","high":"2537.52","low":"2533.33","close":"2534.92","volume":"27361.85","vol_ccy":"2736.185","vol_ccy_quote":"6934860.99496","confirm":1},{"ts":1791744360000,"open":"2534.92","high":"2535.45","low":"2532.64","close":"2533.05","volume":"21304.55","vol_ccy":"2130.455","vol_ccy_quote":"5397921.82329","confirm":1},{"ts":1791744420000,"open":"2533.06","high":"2534.44","low":"2526.82","close":"2529.55","volume":"118535.83","vol_ccy":"11853.583","vol_ccy_quote":"29980358.90896","confirm":1},{"ts":1791744480000,"open":"2529.55","high":"2531.63","low":"2529.54","close":"2530.36","volume":"26438.23","vol_ccy":"2643.823","vol_ccy_quote":"6690494.53906","confirm":1},{"ts":1791744540000,"open":"2530.37","high":"2530.45","low":"2527.78","close":"2528.66","volume":"23565.33","vol_ccy":"2356.533","vol_ccy_quote":"5960327.76786","confirm":1},{"ts":1791744600000,"open":"2528.66","high":"2530","low":"2528.06","close":"2530","volume":"25759.33","vol_ccy":"2575.933","vol_ccy_quote":"6514090.13024","confirm":1},{"ts":1791744660000,"open":"2529.99","high":"2530.7","low":"2528.9","close":"2529.17","volume":"22698.2","vol_ccy":"2269.82","vol_ccy_quote":"5742707.83596","confirm":1},{"ts":1791744720000,"open":"2529.16","high":"2529.78","low":"2528.4","close":"2528.76","volume":"7508.17","vol_ccy":"750.817","vol_ccy_quote":"1898981.29319","confirm":1},{"ts":1791744780000,"open":"2528.76","high":"2530.28","low":"2528.76","close":"2530.28","volume":"3966.71","vol_ccy":"396.671","vol_ccy_quote":"1003498.14043","confirm":1},{"ts":1791744840000,"open":"2530.27","high":"2530.78","low":"2530.27","close":"2530.78","volume":"4409.03","vol_ccy":"440.903","vol_ccy_quote":"1115711.80108","confirm":1},{"ts":1791744900000,"open":"2530.78","high":"2533.25","low":"2530.78","close":"2533.25","volume":"14126.55","vol_ccy":"1412.655","vol_ccy_quote":"3576943.55461","confirm":1},{"ts":1791744960000,"open":"2533.25","high":"2533.37","low":"2532.13","close":"2533.37","volume":"6109.62","vol_ccy":"610.962","vol_ccy_quote":"1547456.81375","confirm":1},{"ts":1791745020000,"open":"2533.36","high":"2533.36","low":"2530.86","close":"2530.96","volume":"12970.54","vol_ccy":"1297.054","vol_ccy_quote":"3283847.40079","confirm":1},{"ts":1791745080000,"open":"2530.96","high":"2532.8","low":"2530.95","close":"2532.79","volume":"3675.2","vol_ccy":"367.52","vol_ccy_quote":"930524.69082","confirm":1},{"ts":1791745140000,"open":"2532.8","high":"2533.71","low":"2532.53","close":"2533.71","volume":"4711.16","vol_ccy":"471.116","vol_ccy_quote":"1193368.92954","confirm":1},{"ts":1791745200000,"open":"2533.71","high":"2534.37","low":"2533.06","close":"2534.37","volume":"16827.78","vol_ccy":"1682.778","vol_ccy_quote":"4264025.98172","confirm":1},{"ts":1791745260000,"open":"2534.37","high":"2535","low":"2534.36","close":"2535","volume":"5415.4","vol_ccy":"541.54","vol_ccy_quote":"1372600.5514","confirm":1},{"ts":1791745320000,"open":"2534.99","high":"2535.45","low":"2534.9","close":"2535.42","volume":"13464.36","vol_ccy":"1346.436","vol_ccy_quote":"3413475.60338","confirm":1},{"ts":1791745380000,"open":"2535.42","high":"2536.29","low":"2535.41","close":"2536.17","volume":"10350.8","vol_ccy":"1035.08","vol_ccy_quote":"2624968.81098","confirm":1},{"ts":1791745440000,"open":"2536.17","high":"2536.18","low":"2535.17","close":"2535.86","volume":"4377.37","vol_ccy":"437.737","vol_ccy_quote":"1109934.30794","confirm":1},{"ts":1791745500000,"open":"2535.85","high":"2535.86","low":"2534.66","close":"2534.68","volume":"4194","vol_ccy":"419.4","vol_ccy_quote":"1063410.68986","confirm":1},{"ts":1791745560000,"open":"2534.67","high":"2535.06","low":"2532.69","close":"2532.69","volume":"8032.25","vol_ccy":"803.225","vol_ccy_quote":"2035159.26565","confirm":1},{"ts":1791745620000,"open":"2532.69","high":"2533.63","low":"2532.02","close":"2533","volume":"4887.4","vol_ccy":"488.74","vol_ccy_quote":"1237862.10352","confirm":1},{"ts":1791745680000,"open":"2533","high":"2533.5","low":"2532.74","close":"2533.5","volume":"3915.12","vol_ccy":"391.512","vol_ccy_quote":"991686.89139","confirm":1},{"ts":1791745740000,"open":"2533.49","high":"2533.69","low":"2532.99","close":"2533.58","volume":"3941.25","vol_ccy":"394.125","vol_ccy_quote":"998473.41496","confirm":1},{"ts":1791745800000,"open":"2533.58","high":"2533.87","low":"2533","close":"2533.86","volume":"2650.96","vol_ccy":"265.096","vol_ccy_quote":"671547.36247","confirm":1},{"ts":1791745860000,"open":"2533.87","high":"2534.37","low":"2533.32","close":"2533.32","volume":"2552.31","vol_ccy":"255.231","vol_ccy_quote":"646793.44487","confirm":1},{"ts":1791745920000,"open":"2533.31","high":"2534.01","low":"2533.31","close":"2533.84","volume":"4730.81","vol_ccy":"473.081","vol_ccy_quote":"1198698.07231","confirm":1},{"ts":1791745980000,"open":"2533.85","high":"2534.5","low":"2533.84","close":"2534.31","volume":"1926.32","vol_ccy":"192.632","vol_ccy_quote":"488183.32989","confirm":1},{"ts":1791746040000,"open":"2534.31","high":"2534.34","low":"2534.22","close":"2534.22","volume":"2088.58","vol_ccy":"208.858","vol_ccy_quote":"529307.811","confirm":1},{"ts":1791746100000,"open":"2534.22","high":"2535","low":"2534.22","close":"2535","volume":"3388.94","vol_ccy":"338.894","vol_ccy_quote":"858952.26965","confirm":1},{"ts":1791746160000,"open":"2534.99","high":"2535.38","low":"2534.44","close":"2534.44","volume":"5970.51","vol_ccy":"597.051","vol_ccy_quote":"1513611.9833","confirm":1},{"ts":1791746220000,"open":"2534.45","high":"2535.24","low":"2534.45","close":"2534.72","volume":"1328.95","vol_ccy":"132.895","vol_ccy_quote":"336885.67012","confirm":1},{"ts":1791746280000,"open":"2534.72","high":"2534.88","low":"2534.24","close":"2534.78","volume":"2936.51","vol_ccy":"293.651","vol_ccy_quote":"744282.6589","confirm":1},{"ts":1791746340000,"open":"2534.78","high":"2534.8","low":"2534.26","close":"2534.26","volume":"1596.08","vol_ccy":"159.608","vol_ccy_quote":"404536.12738","confirm":1},{"ts":1791746400000,"open":"2534.26","high":"2534.58","low":"2533.6","close":"2534.58","volume":"2104.82","vol_ccy":"210.482","vol_ccy_quote":"533379.66816","confirm":1},{"ts":1791746460000,"open":"2534.59","high":"2534.87","low":"2534.05","close":"2534.59","volume":"1832.87","vol_ccy":"183.287","vol_ccy_quote":"464537.67649","confirm":1},{"ts":1791746520000,"open":"2534.58","high":"2535.27","low":"2534.58","close":"2535.27","volume":"5121.6","vol_ccy":"512.16","vol_ccy_quote":"1298367.44583","confirm":1},{"ts":1791746580000,"open":"2535.27","high":"2535.65","low":"2534.9","close":"2535.16","volume":"9220.05","vol_ccy":"922.005","vol_ccy_quote":"2337622.55818","confirm":1},{"ts":1791746640000,"open":"2535.17","high":"2535.6","low":"2534.8","close":"2535.29","volume":"2679.4","vol_ccy":"267.94","vol_ccy_quote":"679296.72225","confirm":1},{"ts":1791746700000,"open":"2535.29","high":"2535.3","low":"2534","close":"2534.26","volume":"4241.05","vol_ccy":"424.105","vol_ccy_quote":"1074919.72806","confirm":1},{"ts":1791746760000,"open":"2534.26","high":"2534.82","low":"2534.26","close":"2534.82","volume":"1132.03","vol_ccy":"113.203","vol_ccy_quote":"286919.27062","confirm":1},{"ts":1791746820000,"open":"2534.81","high":"2534.81","low":"2534","close":"2534","volume":"2227.03","vol_ccy":"222.703","vol_ccy_quote":"564392.86114","confirm":1},{"ts":1791746880000,"open":"2534","high":"2534.16","low":"2533.6","close":"2534.16","volume":"1804.6","vol_ccy":"180.46","vol_ccy_quote":"457233.67691","confirm":1},{"ts":1791746940000,"open":"2534.16","high":"2534.16","low":"2533.35","close":"2533.44","volume":"3289.59","vol_ccy":"328.959","vol_ccy_quote":"833416.48456","confirm":1},{"ts":1791747000000,"open":"2533.44","high":"2534.73","low":"2533.21","close":"2534.72","volume":"3121.52","vol_ccy":"312.152","vol_ccy_quote":"790949.08916","confirm":1},{"ts":1791747060000,"open":"2534.73","high":"2534.73","low":"2534.08","close":"2534.58","volume":"3046.07","vol_ccy":"304.607","vol_ccy_quote":"772001.52135","confirm":1},{"ts":1791747120000,"open":"2534.57","high":"2535.41","low":"2534.57","close":"2535.04","volume":"2772.9","vol_ccy":"277.29","vol_ccy_quote":"702953.47091","confirm":1},{"ts":1791747180000,"open":"2535.05","high":"2535.05","low":"2533.56","close":"2534.2","volume":"3769.67","vol_ccy":"376.967","vol_ccy_quote":"955259.39293","confirm":1},{"ts":1791747240000,"open":"2534.2","high":"2534.28","low":"2533.77","close":"2533.77","volume":"508.53","vol_ccy":"50.853","vol_ccy_quote":"128862.92541","confirm":1},{"ts":1791747300000,"open":"2533.77","high":"2534.51","low":"2533.77","close":"2534.5","volume":"2696.41","vol_ccy":"269.641","vol_ccy_quote":"683332.45787","confirm":1},{"ts":1791747360000,"open":"2534.51","high":"2534.51","low":"2534.28","close":"2534.28","volume":"1090.84","vol_ccy":"109.084","vol_ccy_quote":"276458.11526","confirm":1},{"ts":1791747420000,"open":"2534.29","high":"2534.29","low":"2533.09","close":"2533.09","volume":"4614.32","vol_ccy":"461.432","vol_ccy_quote":"1169143.78699","confirm":1},{"ts":1791747480000,"open":"2533.09","high":"2533.65","low":"2533.09","close":"2533.64","volume":"1220.5","vol_ccy":"122.05","vol_ccy_quote":"309220.6898","confirm":1},{"ts":1791747540000,"open":"2533.64","high":"2535.52","low":"2533.64","close":"2535.52","volume":"3636.74","vol_ccy":"363.674","vol_ccy_quote":"921853.04701","confirm":1},{"ts":1791747600000,"open":"2535.52","high":"2536.06","low":"2535.51","close":"2535.97","volume":"2615.03","vol_ccy":"261.503","vol_ccy_quote":"663156.07257","confirm":1},{"ts":1791747660000,"open":"2535.97","high":"2536.38","low":"2535.29","close":"2536.37","volume":"2067.09","vol_ccy":"206.709","vol_ccy_quote":"524193.0103","confirm":1},{"ts":1791747720000,"open":"2536.37","high":"2536.38","low":"2535.75","close":"2536.3","volume":"2134.08","vol_ccy":"213.408","vol_ccy_quote":"541200.44377","confirm":1},{"ts":1791747780000,"open":"2536.3","high":"2536.31","low":"2535.03","close":"2535.03","volume":"3438.73","vol_ccy":"343.873","vol_ccy_quote":"872078.19897","confirm":1},{"ts":1791747840000,"open":"2535.03","high":"2535.57","low":"2535.03","close":"2535.56","volume":"660.65","vol_ccy":"66.065","vol_ccy_quote":"167488.64625","confirm":1},{"ts":1791747900000,"open":"2535.56","high":"2536.03","low":"2535.56","close":"2536.03","volume":"2143.89","vol_ccy":"214.389","vol_ccy_quote":"543634.00495","confirm":1},{"ts":1791747960000,"open":"2536.03","high":"2536.03","low":"2535.56","close":"2535.56","volume":"5003.52","vol_ccy":"500.352","vol_ccy_quote":"1268807.84291","confirm":1},{"ts":1791748020000,"open":"2535.56","high":"2536.3","low":"2535.56","close":"2536.13","volume":"2295.02","vol_ccy":"229.502","vol_ccy_quote":"581995.93255","confirm":1},{"ts":1791748080000,"open":"2536.13","high":"2537.36","low":"2535.81","close":"2537.06","volume":"8747.09","vol_ccy":"874.709","vol_ccy_quote":"2218966.47283","confirm":1},{"ts":1791748140000,"open":"2537.05","high":"2537.69","low":"2537","close":"2537","volume":"5235.51","vol_ccy":"523.551","vol_ccy_quote":"1328435.48162","confirm":1},{"ts":1791748200000,"open":"2537.01","high":"2537.12","low":"2536.38","close":"2536.38","volume":"1175.38","vol_ccy":"117.538","vol_ccy_quote":"298178.464","confirm":1},{"ts":1791748260000,"open":"2536.38","high":"2536.39","low":"2534.97","close":"2534.97","volume":"3512.23","vol_ccy":"351.223","vol_ccy_quote":"890522.70054","confirm":1},{"ts":1791748320000,"open":"2534.96","high":"2535.08","low":"2534.18","close":"2534.26","volume":"8310.21","vol_ccy":"831.021","vol_ccy_quote":"2106408.26068","confirm":1},{"ts":1791748380000,"open":"2534.26","high":"2534.77","low":"2534.06","close":"2534.75","volume":"2772.46","vol_ccy":"277.246","vol_ccy_quote":"702629.99637","confirm":1},{"ts":1791748440000,"open":"2534.74","high":"2534.75","low":"2534.51","close":"2534.69","volume":"1764.1","vol_ccy":"176.41","vol_ccy_quote":"447131.55299","confirm":1},{"ts":1791748500000,"open":"2534.69","high":"2534.88","low":"2534.55","close":"2534.55","volume":"1675.67","vol_ccy":"167.567","vol_ccy_quote":"424736.81964","confirm":1},{"ts":1791748560000,"open":"2534.55","high":"2535.64","low":"2534.55","close":"2535.64","volume":"949.94","vol_ccy":"94.994","vol_ccy_quote":"240813.70552","confirm":1},{"ts":1791748620000,"open":"2535.64","high":"2536.01","low":"2535.53","close":"2535.53","volume":"1602.67","vol_ccy":"160.267","vol_ccy_quote":"406414.18978","confirm":1},{"ts":1791748680000,"open":"2535.53","high":"2535.53","low":"2535.32","close":"2535.32","volume":"356.04","vol_ccy":"35.604","vol_ccy_quote":"90268.35291","confirm":1},{"ts":1791748740000,"open":"2535.31","high":"2535.32","low":"2535.07","close":"2535.31","volume":"1370.04","vol_ccy":"137.004","vol_ccy_quote":"347320.17762","confirm":1},{"ts":1791748800000,"open":"2535.31","high":"2535.6","low":"2535.06","close":"2535.33","volume":"2860.54","vol_ccy":"286.054","vol_ccy_quote":"725284.72475","confirm":1},{"ts":1791748860000,"open":"2535.34","high":"2536.18","low":"2535.33","close":"2535.51","volume":"1482.5","vol_ccy":"148.25","vol_ccy_quote":"375908.84865","confirm":1},{"ts":1791748920000,"open":"2535.51","high":"2536.61","low":"2535.5","close":"2536.61","volume":"2694.5","vol_ccy":"269.45","vol_ccy_quote":"683331.43908","confirm":1},{"ts":1791748980000,"open":"2536.61","high":"2538.28","low":"2536.6","close":"2536.86","volume":"13339.17","vol_ccy":"1333.917","vol_ccy_quote":"3385256.64985","confirm":1},{"ts":1791749040000,"open":"2536.87","high":"2538.22","low":"2536.86","close":"2537.86","volume":"10951.47","vol_ccy":"1095.147","vol_ccy_quote":"2779368.31746","confirm":1},{"ts":1791749100000,"open":"2537.86","high":"2538.4","low":"2534.69","close":"2534.69","volume":"17506.27","vol_ccy":"1750.627","vol_ccy_quote":"4442235.56597","confirm":1},{"ts":1791749160000,"open":"2534.69","high":"2536.06","low":"2534.69","close":"2535.09","volume":"3782.15","vol_ccy":"378.215","vol_ccy_quote":"958813.93509","confirm":1},{"ts":1791749220000,"open":"2535.09","high":"2535.36","low":"2533.85","close":"2533.99","volume":"3332.62","vol_ccy":"333.262","vol_ccy_quote":"844635.94613","confirm":1},{"ts":1791749280000,"open":"2533.99","high":"2534.57","low":"2533.58","close":"2534.43","volume":"3993.5","vol_ccy":"399.35","vol_ccy_quote":"1011934.99814","confirm":1},{"ts":1791749340000,"open":"2534.43","high":"2534.69","low":"2533.72","close":"2533.72","volume":"1249.05","vol_ccy":"124.905","vol_ccy_quote":"316547.15951","confirm":1},{"ts":1791749400000,"open":"2533.72","high":"2535.55","low":"2533.72","close":"2535.54","volume":"2381.45","vol_ccy":"238.145","vol_ccy_quote":"603601.53306","confirm":1},{"ts":1791749460000,"open":"2535.54","high":"2535.91","low":"2535.13","close":"2535.78","volume":"2068.59","vol_ccy":"206.859","vol_ccy_quote":"524535.41066","confirm":1},{"ts":1791749520000,"open":"2535.78","high":"2537.15","low":"2535.72","close":"2537.15","volume":"1517.56","vol_ccy":"151.756","vol_ccy_quote":"384906.06885","confirm":1},{"ts":1791749580000,"open":"2537.14","high":"2537.98","low":"2537.14","close":"2537.3","volume":"5566.65","vol_ccy":"556.665","vol_ccy_quote":"1412666.96518","confirm":1},{"ts":1791749640000,"open":"2537.3","high":"2537.43","low":"2536.94","close":"2537.22","volume":"1349.76","vol_ccy":"134.976","vol_ccy_quote":"342439.44662","confirm":1},{"ts":1791749700000,"open":"2537.22","high":"2537.45","low":"2536.8","close":"2537.01","volume":"4484.08","vol_ccy":"448.408","vol_ccy_quote":"1137723.00744","confirm":1},{"ts":1791749760000,"open":"2537.01","high":"2537.44","low":"2536.82","close":"2537.03","volume":"2683.58","vol_ccy":"268.358","vol_ccy_quote":"680862.3902","confirm":1},{"ts":1791749820000,"open":"2537.02","high":"2537.24","low":"2536.3","close":"2537.23","volume":"2936.29","vol_ccy":"293.629","vol_ccy_quote":"744824.07274","confirm":1},{"ts":1791749880000,"open":"2537.24","high":"2537.24","low":"2535.23","close":"2535.52","volume":"3660.77","vol_ccy":"366.077","vol_ccy_quote":"928354.25202","confirm":1},{"ts":1791749940000,"open":"2535.53","high":"2536.14","low":"2535.53","close":"2535.71","volume":"574.04","vol_ccy":"57.404","vol_ccy_quote":"145568.42644","confirm":1},{"ts":1791750000000,"open":"2535.71","high":"2536.49","low":"2535.71","close":"2536.19","volume":"1407.56","vol_ccy":"140.756","vol_ccy_quote":"356960.26526","confirm":1},{"ts":1791750060000,"open":"2536.18","high":"2536.42","low":"2535.34","close":"2535.34","volume":"2504.7","vol_ccy":"250.47","vol_ccy_quote":"635199.02754","confirm":1},{"ts":1791750120000,"open":"2535.34","high":"2535.35","low":"2534.83","close":"2535.22","volume":"900.15","vol_ccy":"90.015","vol_ccy_quote":"228188.11944","confirm":1},{"ts":1791750180000,"open":"2535.22","high":"2535.48","low":"2535.22","close":"2535.33","volume":"1111.17","vol_ccy":"111.117","vol_ccy_quote":"281720.32512","confirm":1},{"ts":1791750240000,"open":"2535.32","high":"2535.33","low":"2531.95","close":"2532.73","volume":"15701.01","vol_ccy":"1570.101","vol_ccy_quote":"3976845.73645","confirm":1},{"ts":1791750300000,"open":"2532.73","high":"2534.65","low":"2532.73","close":"2534.65","volume":"4859.48","vol_ccy":"485.948","vol_ccy_quote":"1231142.34818","confirm":1},{"ts":1791750360000,"open":"2534.64","high":"2534.8","low":"2533.97","close":"2534.79","volume":"1266.76","vol_ccy":"126.676","vol_ccy_quote":"321036.23331","confirm":1},{"ts":1791750420000,"open":"2534.79","high":"2534.87","low":"2534","close":"2534","volume":"1840.66","vol_ccy":"184.066","vol_ccy_quote":"466484.08413","confirm":1},{"ts":1791750480000,"open":"2534","high":"2534.87","low":"2534","close":"2534.87","volume":"968.01","vol_ccy":"96.801","vol_ccy_quote":"245339.20848","confirm":1},{"ts":1791750540000,"open":"2534.87","high":"2534.87","low":"2534","close":"2534.01","volume":"944.94","vol_ccy":"94.494","vol_ccy_quote":"239520.32663","confirm":1},{"ts":1791750600000,"open":"2534","high":"2534.13","low":"2533.7","close":"2534.12","volume":"3313.21","vol_ccy":"331.321","vol_ccy_quote":"839541.34442","confirm":1},{"ts":1791750660000,"open":"2534.12","high":"2534.12","low":"2533.26","close":"2533.42","volume":"11135.82","vol_ccy":"1113.582","vol_ccy_quote":"2821368.70133","confirm":1},{"ts":1791750720000,"open":"2533.42","high":"2534.06","low":"2533.42","close":"2534.06","volume":"1518.38","vol_ccy":"151.838","vol_ccy_quote":"384688.64975","confirm":1},{"ts":1791750780000,"open":"2534.05","high":"2534.99","low":"2534.05","close":"2534.99","volume":"2164.2","vol_ccy":"216.42","vol_ccy_quote":"548458.02135","confirm":1},{"ts":1791750840000,"open":"2535","high":"2536","low":"2534.99","close":"2535.62","volume":"3739.47","vol_ccy":"373.947","vol_ccy_quote":"948051.17169","confirm":1},{"ts":1791750900000,"open":"2535.62","high":"2535.62","low":"2535.61","close":"2535.61","volume":"1332.53","vol_ccy":"133.253","vol_ccy_quote":"337878.20055","confirm":1},{"ts":1791750960000,"open":"2535.61","high":"2536.83","low":"2535.61","close":"2536.51","volume":"4354.03","vol_ccy":"435.403","vol_ccy_quote":"1104279.85232","confirm":1},{"ts":1791751020000,"open":"2536.51","high":"2536.52","low":"2535.82","close":"2535.83","volume":"938.02","vol_ccy":"93.802","vol_ccy_quote":"237912.60033","confirm":1},{"ts":1791751080000,"open":"2535.82","high":"2536.28","low":"2535.82","close":"2536.27","volume":"2161.65","vol_ccy":"216.165","vol_ccy_quote":"548210.00899","confirm":1},{"ts":1791751140000,"open":"2536.28","high":"2536.82","low":"2535.82","close":"2535.82","volume":"2048.63","vol_ccy":"204.863","vol_ccy_quote":"519623.69536","confirm":1},{"ts":1791751200000,"open":"2535.82","high":"2535.96","low":"2535.82","close":"2535.84","volume":"1763.6","vol_ccy":"176.36","vol_ccy_quote":"447221.78736","confirm":1},{"ts":1791751260000,"open":"2535.84","high":"2535.84","low":"2535.02","close":"2535.43","volume":"2251.37","vol_ccy":"225.137","vol_ccy_quote":"570828.74879","confirm":1},{"ts":1791751320000,"open":"2535.43","high":"2535.57","low":"2535.43","close":"2535.56","volume":"917.54","vol_ccy":"91.754","vol_ccy_quote":"232641.95907","confirm":1},{"ts":1791751380000,"open":"2535.56","high":"2535.57","low":"2535.56","close":"2535.56","volume":"2046.71","vol_ccy":"204.671","vol_ccy_quote":"518956.70892","confirm":1},{"ts":1791751440000,"open":"2535.56","high":"2536.16","low":"2535.56","close":"2536.16","volume":"789.89","vol_ccy":"78.989","vol_ccy_quote":"200300.61822","confirm":1},{"ts":1791751500000,"open":"2536.15","high":"2536.53","low":"2536.15","close":"2536.4","volume":"1496.24","vol_ccy":"149.624","vol_ccy_quote":"379516.77218","confirm":1},{"ts":1791751560000,"open":"2536.4","high":"2537.47","low":"2536.4","close":"2536.96","volume":"2194.28","vol_ccy":"219.428","vol_ccy_quote":"556696.92098","confirm":1},{"ts":1791751620000,"open":"2536.96","high":"2537.83","low":"2536.96","close":"2537.13","volume":"3491.2","vol_ccy":"349.12","vol_ccy_quote":"885784.80353","confirm":1},{"ts":1791751680000,"open":"2537.13","high":"2537.88","low":"2537.13","close":"2537.88","volume":"1266.92","vol_ccy":"126.692","vol_ccy_quote":"321486.71453","confirm":1},{"ts":1791751740000,"open":"2537.87","high":"2537.88","low":"2536.76","close":"2536.76","volume":"3279.7","vol_ccy":"327.97","vol_ccy_quote":"832177.56434","confirm":1},{"ts":1791751800000,"open":"2536.76","high":"2537.63","low":"2536.76","close":"2537.21","volume":"1717.09","vol_ccy":"171.709","vol_ccy_quote":"435674.75362","confirm":1},{"ts":1791751860000,"open":"2537.21","high":"2537.83","low":"2536.95","close":"2537.62","volume":"3464.86","vol_ccy":"346.486","vol_ccy_quote":"879135.33046","confirm":1},{"ts":1791751920000,"open":"2537.62","high":"2537.83","low":"2537.01","close":"2537.24","volume":"3801.43","vol_ccy":"380.143","vol_ccy_quote":"964606.84574","confirm":1},{"ts":1791751980000,"open":"2537.24","high":"2537.25","low":"2537.08","close":"2537.08","volume":"1073.07","vol_ccy":"107.307","vol_ccy_quote":"272248.34768","confirm":1},{"ts":1791752040000,"open":"2537.08","high":"2537.09","low":"2535.51","close":"2535.51","volume":"3646.74","vol_ccy":"364.674","vol_ccy_quote":"924890.94209","confirm":1},{"ts":1791752100000,"open":"2535.52","high":"2535.52","low":"2534.58","close":"2534.58","volume":"1401.91","vol_ccy":"140.191","vol_ccy_quote":"355381.81215","confirm":1},{"ts":1791752160000,"open":"2534.58","high":"2534.81","low":"2534.4","close":"2534.55","volume":"4731.52","vol_ccy":"473.152","vol_ccy_quote":"1199212.7201","confirm":1},{"ts":1791752220000,"open":"2534.55","high":"2534.79","low":"2534.23","close":"2534.78","volume":"1627.78","vol_ccy":"162.778","vol_ccy_quote":"412557.47401","confirm":1},{"ts":1791752280000,"open":"2534.78","high":"2534.79","low":"2534.58","close":"2534.58","volume":"722.45","vol_ccy":"72.245","vol_ccy_quote":"183119.09949","confirm":1},{"ts":1791752340000,"open":"2534.58","high":"2537.02","low":"2534.58","close":"2536.75","volume":"3385.77","vol_ccy":"338.577","vol_ccy_quote":"858603.57173","confirm":1},{"ts":1791752400000,"open":"2536.75","high":"2537.17","low":"2535.33","close":"2535.4","volume":"7742.57","vol_ccy":"774.257","vol_ccy_quote":"1963461.90363","confirm":1},{"ts":1791752460000,"open":"2535.41","high":"2535.41","low":"2534.61","close":"2534.61","volume":"2019.37","vol_ccy":"201.937","vol_ccy_quote":"511908.66559","confirm":1},{"ts":1791752520000,"open":"2534.61","high":"2535.31","low":"2534.61","close":"2534.83","volume":"3468.43","vol_ccy":"346.843","vol_ccy_quote":"879185.22292","confirm":1},{"ts":1791752580000,"open":"2534.83","high":"2536.14","low":"2534.83","close":"2535.34","volume":"1317.98","vol_ccy":"131.798","vol_ccy_quote":"334162.47821","confirm":1},{"ts":1791752640000,"open":"2535.34","high":"2535.35","low":"2533.34","close":"2533.34","volume":"3251.63","vol_ccy":"325.163","vol_ccy_quote":"824027.28962","confirm":1},{"ts":1791752700000,"open":"2533.34","high":"2533.34","low":"2531.61","close":"2533.03","volume":"9045.73","vol_ccy":"904.573","vol_ccy_quote":"2290434.93569","confirm":1},{"ts":1791752760000,"open":"2533.04","high":"2533.04","low":"2531.13","close":"2531.66","volume":"5085.79","vol_ccy":"508.579","vol_ccy_quote":"1287523.95669","confirm":1},{"ts":1791752820000,"open":"2531.66","high":"2533.77","low":"2531.65","close":"2532.54","volume":"14193.55","vol_ccy":"1419.355","vol_ccy_quote":"3594958.83232","confirm":1},{"ts":1791752880000,"open":"2532.53","high":"2533.25","low":"2532.53","close":"2532.86","volume":"1200.96","vol_ccy":"120.096","vol_ccy_quote":"304178.48175","confirm":1},{"ts":1791752940000,"open":"2532.86","high":"2534.35","low":"2532.86","close":"2534.13","volume":"3268.81","vol_ccy":"326.881","vol_ccy_quote":"828090.2223","confirm":1},{"ts":1791753000000,"open":"2534.13","high":"2534.14","low":"2533.61","close":"2533.85","volume":"950.11","vol_ccy":"95.011","vol_ccy_quote":"240759.20971","confirm":1},{"ts":1791753060000,"open":"2533.84","high":"2533.85","low":"2532.37","close":"2532.38","volume":"3961.04","vol_ccy":"396.104","vol_ccy_quote":"1003497.74253","confirm":1},{"ts":1791753120000,"open":"2532.37","high":"2532.37","low":"2529.63","close":"2530.36","volume":"10119.69","vol_ccy":"1011.969","vol_ccy_quote":"2560623.07387","confirm":1},{"ts":1791753180000,"open":"2530.37","high":"2531.34","low":"2530.36","close":"2530.96","volume":"2107.56","vol_ccy":"210.756","vol_ccy_quote":"533405.4339","confirm":1},{"ts":1791753240000,"open":"2530.95","high":"2530.96","low":"2528.65","close":"2528.78","volume":"7128.73","vol_ccy":"712.873","vol_ccy_quote":"1803213.81784","confirm":1},{"ts":1791753300000,"open":"2528.77","high":"2529.05","low":"2517.3","close":"2521.97","volume":"242495.12","vol_ccy":"24249.512","vol_ccy_quote":"61138944.98126","confirm":1},{"ts":1791753360000,"open":"2521.98","high":"2522.11","low":"2513.39","close":"2515.41","volume":"94486.95","vol_ccy":"9448.695","vol_ccy_quote":"23776725.66593","confirm":1},{"ts":1791753420000,"open":"2515.4","high":"2519.95","low":"2514.42","close":"2519.95","volume":"49395.1","vol_ccy":"4939.51","vol_ccy_quote":"12432192.34142","confirm":1},{"ts":1791753480000,"open":"2519.95","high":"2519.99","low":"2514.35","close":"2517.45","volume":"17013.62","vol_ccy":"1701.362","vol_ccy_quote":"4282364.23077","confirm":1},{"ts":1791753540000,"open":"2517.44","high":"2521.5","low":"2516.67","close":"2521.29","volume":"28665.78","vol_ccy":"2866.578","vol_ccy_quote":"7220414.71566","confirm":1},{"ts":1791753600000,"open":"2521.28","high":"2523","low":"2520.52","close":"2523","volume":"9549.88","vol_ccy":"954.988","vol_ccy_quote":"2408349.29732","confirm":1},{"ts":1791753660000,"open":"2523","high":"2523.07","low":"2520.94","close":"2520.94","volume":"8822.4","vol_ccy":"882.24","vol_ccy_quote":"2225242.0424","confirm":1},{"ts":1791753720000,"open":"2520.94","high":"2520.94","low":"2517.45","close":"2520","volume":"12437.56","vol_ccy":"1243.756","vol_ccy_quote":"3132931.96204","confirm":1},{"ts":1791753780000,"open":"2519.99","high":"2520.59","low":"2518.68","close":"2520.59","volume":"5404.54","vol_ccy":"540.454","vol_ccy_quote":"1361813.06417","confirm":1},{"ts":1791753840000,"open":"2520.6","high":"2522.31","low":"2520.6","close":"2522.31","volume":"13109.17","vol_ccy":"1310.917","vol_ccy_quote":"3305821.94162","confirm":1},{"ts":1791753900000,"open":"2522.3","high":"2524","low":"2521.98","close":"2521.98","volume":"10813.87","vol_ccy":"1081.387","vol_ccy_quote":"2728807.70033","confirm":1},{"ts":1791753960000,"open":"2521.99","high":"2521.99","low":"2520.61","close":"2521.92","volume":"5168.5","vol_ccy":"516.85","vol_ccy_quote":"1303183.03154","confirm":1},{"ts":1791754020000,"open":"2521.92","high":"2522.98","low":"2521.47","close":"2522.98","volume":"4043.62","vol_ccy":"404.362","vol_ccy_quote":"1019849.42162","confirm":1},{"ts":1791754080000,"open":"2522.98","high":"2524.11","low":"2522.97","close":"2524.11","volume":"7592.5","vol_ccy":"759.25","vol_ccy_quote":"1916088.75007","confirm":1},{"ts":1791754140000,"open":"2524.1","high":"2524.24","low":"2523.62","close":"2523.95","volume":"13184.42","vol_ccy":"1318.442","vol_ccy_quote":"3327699.68474","confirm":1},{"ts":1791754200000,"open":"2523.95","high":"2523.96","low":"2522.19","close":"2522.57","volume":"14968.59","vol_ccy":"1496.859","vol_ccy_quote":"3776275.10828","confirm":1},{"ts":1791754260000,"open":"2522.58","high":"2524.23","low":"2522.58","close":"2524.23","volume":"6436.93","vol_ccy":"643.693","vol_ccy_quote":"1624495.5946","confirm":1},{"ts":1791754320000,"open":"2524.24","high":"2524.82","low":"2524.24","close":"2524.51","volume":"5934.17","vol_ccy":"593.417","vol_ccy_quote":"1498136.46483","confirm":1},{"ts":1791754380000,"open":"2524.51","high":"2525.26","low":"2524.15","close":"2525.13","volume":"12167.64","vol_ccy":"1216.764","vol_ccy_quote":"3071956.02469","confirm":1},{"ts":1791754440000,"open":"2525.14","high":"2526.82","low":"2525.14","close":"2526.82","volume":"9339.06","vol_ccy":"933.906","vol_ccy_quote":"2358980.01373","confirm":1},{"ts":1791754500000,"open":"2526.81","high":"2527.31","low":"2525.88","close":"2526.13","volume":"9965.74","vol_ccy":"996.574","vol_ccy_quote":"2518272.83406","confirm":1},{"ts":1791754560000,"open":"2526.13","high":"2526.42","low":"2525.19","close":"2526.41","volume":"4702.06","vol_ccy":"470.206","vol_ccy_quote":"1187709.39146","confirm":1},{"ts":1791754620000,"open":"2526.41","high":"2527.03","low":"2526.07","close":"2526.08","volume":"3743.84","vol_ccy":"374.384","vol_ccy_quote":"945973.96767","confirm":1},{"ts":1791754680000,"open":"2526.08","high":"2526.88","low":"2525.44","close":"2526.88","volume":"4424.08","vol_ccy":"442.408","vol_ccy_quote":"1117542.03946","confirm":1},{"ts":1791754740000,"open":"2526.87","high":"2527.03","low":"2526.19","close":"2526.19","volume":"5612","vol_ccy":"561.2","vol_ccy_quote":"1418017.18855","confirm":1},{"ts":1791754800000,"open":"2526.19","high":"2526.45","low":"2525.7","close":"2526.44","volume":"2606.56","vol_ccy":"260.656","vol_ccy_quote":"658420.09907","confirm":1},{"ts":1791754860000,"open":"2526.44","high":"2527.28","low":"2526.44","close":"2527.28","volume":"3361.97","vol_ccy":"336.197","vol_ccy_quote":"849533.76958","confirm":1},{"ts":1791754920000,"open":"2527.28","high":"2527.28","low":"2526.25","close":"2526.77","volume":"3217.16","vol_ccy":"321.716","vol_ccy_quote":"812934.27363","confirm":1},{"ts":1791754980000,"open":"2526.77","high":"2528.24","low":"2526.11","close":"2528.23","volume":"14189.21","vol_ccy":"1418.921","vol_ccy_quote":"3586001.57348","confirm":1},{"ts":1791755040000,"open":"2528.23","high":"2528.52","low":"2527.01","close":"2527.01","volume":"8359.71","vol_ccy":"835.971","vol_ccy_quote":"2113503.42744","confirm":1},{"ts":1791755100000,"open":"2527","high":"2527","low":"2523.08","close":"2524.66","volume":"22382.67","vol_ccy":"2238.267","vol_ccy_quote":"5652299.2794","confirm":1},{"ts":1791755160000,"open":"2524.66","high":"2524.77","low":"2523.67","close":"2524.76","volume":"2192.69","vol_ccy":"219.269","vol_ccy_quote":"553560.83682","confirm":1},{"ts":1791755220000,"open":"2524.76","high":"2525.73","low":"2524.47","close":"2525.72","volume":"4302.56","vol_ccy":"430.256","vol_ccy_quote":"1086455.33094","confirm":1},{"ts":1791755280000,"open":"2525.72","high":"2525.72","low":"2523.83","close":"2524.88","volume":"6114.28","vol_ccy":"611.428","vol_ccy_quote":"1543787.78224","confirm":1},{"ts":1791755340000,"open":"2524.88","high":"2525.05","low":"2524.88","close":"2525.04","volume":"310.76","vol_ccy":"31.076","vol_ccy_quote":"78466.24791","confirm":1},{"ts":1791755400000,"open":"2525.05","high":"2526.18","low":"2525.04","close":"2525.11","volume":"5313.66","vol_ccy":"531.366","vol_ccy_quote":"1341921.88491","confirm":1},{"ts":1791755460000,"open":"2525.11","high":"2526.92","low":"2525.05","close":"2526.92","volume":"565.44","vol_ccy":"56.544","vol_ccy_quote":"142836.97749","confirm":1},{"ts":1791755520000,"open":"2526.92","high":"2527.79","low":"2526.91","close":"2527.6","volume":"3793.44","vol_ccy":"379.344","vol_ccy_quote":"958782.67972","confirm":1},{"ts":1791755580000,"open":"2527.6","high":"2527.63","low":"2527.32","close":"2527.32","volume":"1237.96","vol_ccy":"123.796","vol_ccy_quote":"312892.2183","confirm":1},{"ts":1791755640000,"open":"2527.32","high":"2527.79","low":"2527.32","close":"2527.78","volume":"1595.51","vol_ccy":"159.551","vol_ccy_quote":"403298.36984","confirm":1},{"ts":1791755700000,"open":"2527.78","high":"2527.78","low":"2526.22","close":"2526.97","volume":"6622.54","vol_ccy":"662.254","vol_ccy_quote":"1673292.69593","confirm":1},{"ts":1791755760000,"open":"2526.97","high":"2527.44","low":"2526.9","close":"2527.44","volume":"648.03","vol_ccy":"64.803","vol_ccy_quote":"163770.48749","confirm":1},{"ts":1791755820000,"open":"2527.44","high":"2528.31","low":"2527.43","close":"2527.59","volume":"4903.64","vol_ccy":"490.364","vol_ccy_quote":"1239586.25045","confirm":1},{"ts":1791755880000,"open":"2527.59","high":"2528.49","low":"2527.17","close":"2527.89","volume":"3716.28","vol_ccy":"371.628","vol_ccy_quote":"939465.89659","confirm":1},{"ts":1791755940000,"open":"2527.88","high":"2528.46","low":"2527.79","close":"2528.46","volume":"2421.46","vol_ccy":"242.146","vol_ccy_quote":"612230.26199","confirm":1},{"ts":1791756000000,"open":"2528.45","high":"2528.45","low":"2525.98","close":"2525.99","volume":"6610.51","vol_ccy":"661.051","vol_ccy_quote":"1670702.34796","confirm":1},{"ts":1791756060000,"open":"2525.98","high":"2531.48","low":"2525.8","close":"2531.22","volume":"27896.39","vol_ccy":"2789.639","vol_ccy_quote":"7057536.63413","confirm":1},{"ts":1791756120000,"open":"2531.21","high":"2531.48","low":"2528.06","close":"2528.25","volume":"19255.13","vol_ccy":"1925.513","vol_ccy_quote":"4872154.21281","confirm":1},{"ts":1791756180000,"open":"2528.25","high":"2531.48","low":"2528.25","close":"2531.48","volume":"9425.76","vol_ccy":"942.576","vol_ccy_quote":"2384970.58666","confirm":1},{"ts":1791756240000,"open":"2531.48","high":"2533.33","low":"2530.98","close":"2532.01","volume":"27584.86","vol_ccy":"2758.486","vol_ccy_quote":"6984082.79508","confirm":1},{"ts":1791756300000,"open":"2532","high":"2533.9","low":"2531.46","close":"2531.55","volume":"15993.09","vol_ccy":"1599.309","vol_ccy_quote":"4050788.29949","confirm":1},{"ts":1791756360000,"open":"2531.55","high":"2532.45","low":"2529.65","close":"2530.72","volume":"8346.33","vol_ccy":"834.633","vol_ccy_quote":"2112406.08277","confirm":1},{"ts":1791756420000,"open":"2530.71","high":"2531.42","low":"2530.07","close":"2530.94","volume":"4390.75","vol_ccy":"439.075","vol_ccy_quote":"1111217.5184","confirm":1},{"ts":1791756480000,"open":"2530.94","high":"2533.19","low":"2530.45","close":"2532.75","volume":"7588.12","vol_ccy":"758.812","vol_ccy_quote":"1921159.40304","confirm":1},{"ts":1791756540000,"open":"2532.75","high":"2533.45","low":"2532.05","close":"2533.44","volume":"5952.87","vol_ccy":"595.287","vol_ccy_quote":"1507781.78665","confirm":1},{"ts":1791756600000,"open":"2533.45","high":"2533.45","low":"2531.03","close":"2531.29","volume":"5545.14","vol_ccy":"554.514","vol_ccy_quote":"1403934.48645","confirm":1},{"ts":1791756660000,"open":"2531.29","high":"2532.88","low":"2531.28","close":"2532.88","volume":"2321.32","vol_ccy":"232.132","vol_ccy_quote":"587710.1959","confirm":1},{"ts":1791756720000,"open":"2532.88","high":"2533.82","low":"2532.87","close":"2532.88","volume":"3451.22","vol_ccy":"345.122","vol_ccy_quote":"874357.03004","confirm":1},{"ts":1791756780000,"open":"2532.87","high":"2532.9","low":"2532.41","close":"2532.48","volume":"3036.64","vol_ccy":"303.664","vol_ccy_quote":"769092.63561","confirm":1},{"ts":1791756840000,"open":"2532.48","high":"2532.74","low":"2531.75","close":"2531.76","volume":"3827.64","vol_ccy":"382.764","vol_ccy_quote":"969308.70754","confirm":1},{"ts":1791756900000,"open":"2531.75","high":"2532.38","low":"2531.24","close":"2531.24","volume":"4049.68","vol_ccy":"404.968","vol_ccy_quote":"1025379.58605","confirm":1},{"ts":1791756960000,"open":"2531.24","high":"2533","low":"2531.24","close":"2533","volume":"3984.64","vol_ccy":"398.464","vol_ccy_quote":"1009018.15882","confirm":1},{"ts":1791757020000,"open":"2533","high":"2533.92","low":"2532.83","close":"2532.83","volume":"5633.1","vol_ccy":"563.31","vol_ccy_quote":"1427228.43226","confirm":1},{"ts":1791757080000,"open":"2532.83","high":"2533.25","low":"2532.29","close":"2533.12","volume":"1926.5","vol_ccy":"192.65","vol_ccy_quote":"487970.82084","confirm":1},{"ts":1791757140000,"open":"2533.11","high":"2533.12","low":"2532.25","close":"2532.25","volume":"2066.3","vol_ccy":"206.63","vol_ccy_quote":"523372.48053","confirm":1},{"ts":1791757200000,"open":"2532.25","high":"2532.84","low":"2531.5","close":"2532.23","volume":"3035.38","vol_ccy":"303.538","vol_ccy_quote":"768578.0315","confirm":1},{"ts":1791757260000,"open":"2532.24","high":"2532.24","low":"2531.45","close":"2531.45","volume":"1736.67","vol_ccy":"173.667","vol_ccy_quote":"439687.42356","confirm":1},{"ts":1791757320000,"open":"2531.46","high":"2532.4","low":"2531.27","close":"2532.39","volume":"1067.32","vol_ccy":"106.732","vol_ccy_quote":"270224.12686","confirm":1},{"ts":1791757380000,"open":"2532.4","high":"2532.83","low":"2532.07","close":"2532.37","volume":"2056.83","vol_ccy":"205.683","vol_ccy_quote":"520911.53775","confirm":1},{"ts":1791757440000,"open":"2532.38","high":"2533.11","low":"2532.3","close":"2532.89","volume":"1553.31","vol_ccy":"155.331","vol_ccy_quote":"393431.69712","confirm":1},{"ts":1791757500000,"open":"2532.89","high":"2533.39","low":"2532.89","close":"2533","volume":"4230","vol_ccy":"423","vol_ccy_quote":"1071594.59172","confirm":1},{"ts":1791757560000,"open":"2533.01","high":"2533.01","low":"2532.22","close":"2533","volume":"3455.05","vol_ccy":"345.505","vol_ccy_quote":"875022.74799","confirm":1},{"ts":1791757620000,"open":"2532.99","high":"2533.59","low":"2532.83","close":"2533.59","volume":"1441.52","vol_ccy":"144.152","vol_ccy_quote":"365141.59377","confirm":1},{"ts":1791757680000,"open":"2533.59","high":"2533.91","low":"2533.13","close":"2533.14","volume":"1646.44","vol_ccy":"164.644","vol_ccy_quote":"417146.3812","confirm":1},{"ts":1791757740000,"open":"2533.13","high":"2533.13","low":"2532.38","close":"2532.38","volume":"627.7","vol_ccy":"62.77","vol_ccy_quote":"158984.93936","confirm":1},{"ts":1791757800000,"open":"2532.38","high":"2532.39","low":"2531.91","close":"2531.91","volume":"780.64","vol_ccy":"78.064","vol_ccy_quote":"197671.99444","confirm":1},{"ts":1791757860000,"open":"2531.91","high":"2531.91","low":"2531.36","close":"2531.61","volume":"4541.66","vol_ccy":"454.166","vol_ccy_quote":"1149718.43042","confirm":1},{"ts":1791757920000,"open":"2531.6","high":"2531.61","low":"2531.11","close":"2531.11","volume":"3344.5","vol_ccy":"334.45","vol_ccy_quote":"846563.28183","confirm":1},{"ts":1791757980000,"open":"2531.12","high":"2532.77","low":"2531","close":"2532.77","volume":"2800.11","vol_ccy":"280.011","vol_ccy_quote":"708853.59129","confirm":1},{"ts":1791758040000,"open":"2532.78","high":"2532.86","low":"2532.03","close":"2532.85","volume":"1543.3","vol_ccy":"154.33","vol_ccy_quote":"390862.56081","confirm":1},{"ts":1791758100000,"open":"2532.85","high":"2532.86","low":"2532.5","close":"2532.51","volume":"1612.61","vol_ccy":"161.261","vol_ccy_quote":"408437.32983","confirm":1},{"ts":1791758160000,"open":"2532.51","high":"2533.92","low":"2532.5","close":"2533.92","volume":"1746.14","vol_ccy":"174.614","vol_ccy_quote":"442384.85719","confirm":1},{"ts":1791758220000,"open":"2533.91","high":"2534.29","low":"2533.54","close":"2533.54","volume":"2581.27","vol_ccy":"258.127","vol_ccy_quote":"654066.14692","confirm":1},{"ts":1791758280000,"open":"2533.54","high":"2533.65","low":"2533.02","close":"2533.64","volume":"928.02","vol_ccy":"92.802","vol_ccy_quote":"235106.59741","confirm":1},{"ts":1791758340000,"open":"2533.64","high":"2533.65","low":"2532.86","close":"2532.86","volume":"1662.17","vol_ccy":"166.217","vol_ccy_quote":"421092.95831","confirm":1},{"ts":1791758400000,"open":"2532.86","high":"2532.87","low":"2532.18","close":"2532.18","volume":"908.31","vol_ccy":"90.831","vol_ccy_quote":"230038.00451","confirm":1},{"ts":1791758460000,"open":"2532.18","high":"2533.03","low":"2532.18","close":"2533.02","volume":"2434.55","vol_ccy":"243.455","vol_ccy_quote":"616537.66821","confirm":1},{"ts":1791758520000,"open":"2533.03","high":"2533.9","low":"2533.03","close":"2533.22","volume":"3328.42","vol_ccy":"332.842","vol_ccy_quote":"843230.84705","confirm":1},{"ts":1791758580000,"open":"2533.22","high":"2533.87","low":"2533.21","close":"2533.76","volume":"5147.47","vol_ccy":"514.747","vol_ccy_quote":"1304239.25265","confirm":1},{"ts":1791758640000,"open":"2533.76","high":"2533.77","low":"2533.76","close":"2533.76","volume":"1261.04","vol_ccy":"126.104","vol_ccy_quote":"319518.33929","confirm":1},{"ts":1791758700000,"open":"2533.76","high":"2533.77","low":"2533.57","close":"2533.76","volume":"1726.24","vol_ccy":"172.624","vol_ccy_quote":"437363.29383","confirm":1},{"ts":1791758760000,"open":"2533.76","high":"2533.88","low":"2533.76","close":"2533.88","volume":"2235.44","vol_ccy":"223.544","vol_ccy_quote":"566425.29934","confirm":1},{"ts":1791758820000,"open":"2533.88","high":"2534.2","low":"2533.77","close":"2533.77","volume":"3814.69","vol_ccy":"381.469","vol_ccy_quote":"966654.34154","confirm":1},{"ts":1791758880000,"open":"2533.77","high":"2533.78","low":"2533.57","close":"2533.69","volume":"5542.7","vol_ccy":"554.27","vol_ccy_quote":"1404357.13841","confirm":1},{"ts":1791758940000,"open":"2533.69","high":"2533.69","low":"2533.05","close":"2533.56","volume":"4320.1","vol_ccy":"432.01","vol_ccy_quote":"1094510.00173","confirm":1},{"ts":1791759000000,"open":"2533.56","high":"2533.57","low":"2532.84","close":"2532.84","volume":"1281.69","vol_ccy":"128.169","vol_ccy_quote":"324667.81962","confirm":1},{"ts":1791759060000,"open":"2532.84","high":"2532.85","low":"2532.84","close":"2532.85","volume":"545.65","vol_ccy":"54.565","vol_ccy_quote":"138204.81793","confirm":1},{"ts":1791759120000,"open":"2532.85","high":"2532.91","low":"2532.64","close":"2532.91","volume":"3592.95","vol_ccy":"359.295","vol_ccy_quote":"910046.25992","confirm":1},{"ts":1791759180000,"open":"2532.9","high":"2532.9","low":"2532.34","close":"2532.51","volume":"3131.99","vol_ccy":"313.199","vol_ccy_quote":"793198.57709","confirm":1},{"ts":1791759240000,"open":"2532.51","high":"2533","low":"2532.51","close":"2532.99","volume":"2283.3","vol_ccy":"228.33","vol_ccy_quote":"578283.96048","confirm":1},{"ts":1791759300000,"open":"2532.99","high":"2533","low":"2532.99","close":"2533","volume":"669.79","vol_ccy":"66.979","vol_ccy_quote":"169657.4833","confirm":1},{"ts":1791759360000,"open":"2532.99","high":"2533.09","low":"2532.99","close":"2533.08","volume":"2922.38","vol_ccy":"292.238","vol_ccy_quote":"740254.23143","confirm":1},{"ts":1791759420000,"open":"2533.08","high":"2533.28","low":"2533.08","close":"2533.27","volume":"584.17","vol_ccy":"58.417","vol_ccy_quote":"147980.81323","confirm":1},{"ts":1791759480000,"open":"2533.27","high":"2533.27","low":"2532.76","close":"2532.76","volume":"2019.8","vol_ccy":"201.98","vol_ccy_quote":"511617.9068","confirm":1},{"ts":1791759540000,"open":"2532.76","high":"2532.86","low":"2532.47","close":"2532.51","volume":"1073.88","vol_ccy":"107.388","vol_ccy_quote":"271976.50802","confirm":1},{"ts":1791759600000,"open":"2532.51","high":"2533.37","low":"2532.51","close":"2533.37","volume":"1864.83","vol_ccy":"186.483","vol_ccy_quote":"472341.8841","confirm":1},{"ts":1791759660000,"open":"2533.38","high":"2535.48","low":"2533.38","close":"2535","volume":"10425.4","vol_ccy":"1042.54","vol_ccy_quote":"2642696.80685","confirm":1},{"ts":1791759720000,"open":"2535","high":"2536.38","low":"2535","close":"2536.38","volume":"12674.02","vol_ccy":"1267.402","vol_ccy_quote":"3214087.44595","confirm":1},{"ts":1791759780000,"open":"2536.39","high":"2537.35","low":"2536.12","close":"2536.92","volume":"20401.75","vol_ccy":"2040.175","vol_ccy_quote":"5175673.98501","confirm":1},{"ts":1791759840000,"open":"2536.91","high":"2536.92","low":"2535.78","close":"2536.16","volume":"5961.15","vol_ccy":"596.115","vol_ccy_quote":"1511802.53854","confirm":1},{"ts":1791759900000,"open":"2536.16","high":"2536.17","low":"2535","close":"2535.8","volume":"5399.01","vol_ccy":"539.901","vol_ccy_quote":"1369055.19038","confirm":1},{"ts":1791759960000,"open":"2535.8","high":"2535.8","low":"2535.28","close":"2535.28","volume":"1464.11","vol_ccy":"146.411","vol_ccy_quote":"371200.49448","confirm":1},{"ts":1791760020000,"open":"2535.28","high":"2535.29","low":"2534.67","close":"2534.84","volume":"3262.21","vol_ccy":"326.221","vol_ccy_quote":"826932.26171","confirm":1},{"ts":1791760080000,"open":"2534.85","high":"2535","low":"2534.1","close":"2535","volume":"1416.13","vol_ccy":"141.613","vol_ccy_quote":"358919.15567","confirm":1},{"ts":1791760140000,"open":"2534.99","high":"2535","low":"2534.46","close":"2534.46","volume":"2251.36","vol_ccy":"225.136","vol_ccy_quote":"570629.08736","confirm":1},{"ts":1791760200000,"open":"2534.46","high":"2536.8","low":"2534.46","close":"2535.99","volume":"8648.01","vol_ccy":"864.801","vol_ccy_quote":"2192710.90646","confirm":1},{"ts":1791760260000,"open":"2536","high":"2536","low":"2534.46","close":"2534.92","volume":"4767.35","vol_ccy":"476.735","vol_ccy_quote":"1208588.0827","confirm":1},{"ts":1791760320000,"open":"2534.92","high":"2535.85","low":"2534.72","close":"2535.84","volume":"5405","vol_ccy":"540.5","vol_ccy_quote":"1370245.38216","confirm":1},{"ts":1791760380000,"open":"2535.84","high":"2536.58","low":"2535.84","close":"2535.97","volume":"6311.38","vol_ccy":"631.138","vol_ccy_quote":"1600622.1238","confirm":1},{"ts":1791760440000,"open":"2535.97","high":"2535.97","low":"2534","close":"2534.01","volume":"3747.9","vol_ccy":"374.79","vol_ccy_quote":"950073.7735","confirm":1},{"ts":1791760500000,"open":"2534","high":"2534","low":"2533","close":"2533.4","volume":"3819.23","vol_ccy":"381.923","vol_ccy_quote":"967603.51907","confirm":1},{"ts":1791760560000,"open":"2533.41","high":"2533.64","low":"2533.4","close":"2533.4","volume":"1335.33","vol_ccy":"133.533","vol_ccy_quote":"338294.80953","confirm":1},{"ts":1791760620000,"open":"2533.41","high":"2535","low":"2533.4","close":"2534.88","volume":"1621.71","vol_ccy":"162.171","vol_ccy_quote":"411057.23325","confirm":1},{"ts":1791760680000,"open":"2534.88","high":"2534.88","low":"2533.51","close":"2533.87","volume":"2378.73","vol_ccy":"237.873","vol_ccy_quote":"602784.31507","confirm":1},{"ts":1791760740000,"open":"2533.86","high":"2533.87","low":"2533.01","close":"2533.17","volume":"4576.58","vol_ccy":"457.658","vol_ccy_quote":"1159335.15805","confirm":1},{"ts":1791760800000,"open":"2533.17","high":"2534.73","low":"2533.17","close":"2534.73","volume":"4766.1","vol_ccy":"476.61","vol_ccy_quote":"1207472.4542","confirm":1},{"ts":1791760860000,"open":"2534.72","high":"2534.72","low":"2533.51","close":"2533.82","volume":"1793.22","vol_ccy":"179.322","vol_ccy_quote":"454415.18204","confirm":1},{"ts":1791760920000,"open":"2533.82","high":"2533.83","low":"2533","close":"2533.32","volume":"1630.57","vol_ccy":"163.057","vol_ccy_quote":"413054.48153","confirm":1},{"ts":1791760980000,"open":"2533.32","high":"2533.6","low":"2533.31","close":"2533.59","volume":"494.92","vol_ccy":"49.492","vol_ccy_quote":"125384.75491","confirm":1},{"ts":1791761040000,"open":"2533.59","high":"2533.66","low":"2533.59","close":"2533.65","volume":"1135.75","vol_ccy":"113.575","vol_ccy_quote":"287754.33891","confirm":1},{"ts":1791761100000,"open":"2533.65","high":"2534.27","low":"2533","close":"2534.27","volume":"2404.16","vol_ccy":"240.416","vol_ccy_quote":"609156.9155","confirm":1},{"ts":1791761160000,"open":"2534.27","high":"2535.25","low":"2533.94","close":"2535.25","volume":"3297.87","vol_ccy":"329.787","vol_ccy_quote":"835870.67054","confirm":1},{"ts":1791761220000,"open":"2535.25","high":"2535.49","low":"2534.31","close":"2534.45","volume":"1586.57","vol_ccy":"158.657","vol_ccy_quote":"402182.10361","confirm":1},{"ts":1791761280000,"open":"2534.44","high":"2535.71","low":"2534.44","close":"2535.71","volume":"5063.88","vol_ccy":"506.388","vol_ccy_quote":"1283611.92466","confirm":1},{"ts":1791761340000,"open":"2535.7","high":"2535.71","low":"2534.81","close":"2534.82","volume":"1947.92","vol_ccy":"194.792","vol_ccy_quote":"493847.49007","confirm":1},{"ts":1791761400000,"open":"2534.81","high":"2534.99","low":"2533.92","close":"2533.92","volume":"5302.38","vol_ccy":"530.238","vol_ccy_quote":"1343999.24329","confirm":1},{"ts":1791761460000,"open":"2533.92","high":"2535.44","low":"2533.63","close":"2535.44","volume":"2434.83","vol_ccy":"243.483","vol_ccy_quote":"617157.20187","confirm":1},{"ts":1791761520000,"open":"2535.44","high":"2535.48","low":"2534","close":"2534.01","volume":"2206.07","vol_ccy":"220.607","vol_ccy_quote":"559197.00919","confirm":1},{"ts":1791761580000,"open":"2534","high":"2535.14","low":"2533.36","close":"2534.88","volume":"10445.54","vol_ccy":"1044.554","vol_ccy_quote":"2647116.3925","confirm":1},{"ts":1791761640000,"open":"2534.89","high":"2535.98","low":"2534.78","close":"2535.65","volume":"7098.88","vol_ccy":"709.888","vol_ccy_quote":"1799802.49252","confirm":1},{"ts":1791761700000,"open":"2535.64","high":"2536.19","low":"2535.41","close":"2535.41","volume":"1948.64","vol_ccy":"194.864","vol_ccy_quote":"494101.23097","confirm":1},{"ts":1791761760000,"open":"2535.41","high":"2536.09","low":"2535.15","close":"2535.9","volume":"5785.02","vol_ccy":"578.502","vol_ccy_quote":"1466830.84314","confirm":1},{"ts":1791761820000,"open":"2535.89","high":"2535.9","low":"2535.14","close":"2535.15","volume":"1677.06","vol_ccy":"167.706","vol_ccy_quote":"425231.7099","confirm":1},{"ts":1791761880000,"open":"2535.14","high":"2536","low":"2535","close":"2535.56","volume":"3327.56","vol_ccy":"332.756","vol_ccy_quote":"843710.6158","confirm":1},{"ts":1791761940000,"open":"2535.56","high":"2536","low":"2535.56","close":"2535.71","volume":"4226.88","vol_ccy":"422.688","vol_ccy_quote":"1071907.76876","confirm":1},{"ts":1791762000000,"open":"2535.72","high":"2536.42","low":"2535.37","close":"2535.37","volume":"6613.98","vol_ccy":"661.398","vol_ccy_quote":"1677219.70113","confirm":1},{"ts":1791762060000,"open":"2535.37","high":"2535.58","low":"2535.01","close":"2535.57","volume":"4859.11","vol_ccy":"485.911","vol_ccy_quote":"1231899.0594","confirm":1},{"ts":1791762120000,"open":"2535.57","high":"2535.67","low":"2535.41","close":"2535.42","volume":"1435.02","vol_ccy":"143.502","vol_ccy_quote":"363847.82318","confirm":1},{"ts":1791762180000,"open":"2535.41","high":"2535.42","low":"2534.58","close":"2534.59","volume":"1454.19","vol_ccy":"145.419","vol_ccy_quote":"368634.78396","confirm":1},{"ts":1791762240000,"open":"2534.58","high":"2534.83","low":"2534.58","close":"2534.82","volume":"499.78","vol_ccy":"49.978","vol_ccy_quote":"126682.05318","confirm":1},{"ts":1791762300000,"open":"2534.82","high":"2534.83","low":"2533.32","close":"2533.93","volume":"9490.57","vol_ccy":"949.057","vol_ccy_quote":"2404965.5318","confirm":1},{"ts":1791762360000,"open":"2533.93","high":"2534.46","low":"2533.61","close":"2533.79","volume":"3146.43","vol_ccy":"314.643","vol_ccy_quote":"797333.10766","confirm":1},{"ts":1791762420000,"open":"2533.8","high":"2534","low":"2533.63","close":"2533.63","volume":"3336.58","vol_ccy":"333.658","vol_ccy_quote":"845419.66192","confirm":1},{"ts":1791762480000,"open":"2533.63","high":"2534.42","low":"2533.63","close":"2534.41","volume":"1007.91","vol_ccy":"100.791","vol_ccy_quote":"255416.41422","confirm":1},{"ts":1791762540000,"open":"2534.41","high":"2535.66","low":"2534.41","close":"2535.66","volume":"5167.29","vol_ccy":"516.729","vol_ccy_quote":"1309891.46274","confirm":1},{"ts":1791762600000,"open":"2535.65","high":"2536.5","low":"2535.31","close":"2535.84","volume":"4683.46","vol_ccy":"468.346","vol_ccy_quote":"1187686.53657","confirm":1},{"ts":1791762660000,"open":"2535.83","high":"2536.67","low":"2535.31","close":"2536.35","volume":"4207.52","vol_ccy":"420.752","vol_ccy_quote":"1067063.94061","confirm":1},{"ts":1791762720000,"open":"2536.34","high":"2536.35","low":"2535.25","close":"2535.67","volume":"2376.39","vol_ccy":"237.639","vol_ccy_quote":"602612.73136","confirm":1},{"ts":1791762780000,"open":"2535.66","high":"2536.54","low":"2535.66","close":"2536.54","volume":"3314.7","vol_ccy":"331.47","vol_ccy_quote":"840716.0923","confirm":1},{"ts":1791762840000,"open":"2536.54","high":"2536.54","low":"2536.02","close":"2536.02","volume":"1497.53","vol_ccy":"149.753","vol_ccy_quote":"379819.35086","confirm":1},{"ts":1791762900000,"open":"2536.02","high":"2536.03","low":"2536.02","close":"2536.03","volume":"1416.51","vol_ccy":"141.651","vol_ccy_quote":"359230.23858","confirm":1},{"ts":1791762960000,"open":"2536.02","high":"2536.03","low":"2535.65","close":"2535.65","volume":"1315.68","vol_ccy":"131.568","vol_ccy_quote":"333646.86273","confirm":1},{"ts":1791763020000,"open":"2535.65","high":"2535.97","low":"2534.95","close":"2535.96","volume":"2777.85","vol_ccy":"277.785","vol_ccy_quote":"704232.44851","confirm":1},{"ts":1791763080000,"open":"2535.97","high":"2536.09","low":"2535.97","close":"2535.97","volume":"1734.51","vol_ccy":"173.451","vol_ccy_quote":"439878.41326","confirm":1},{"ts":1791763140000,"open":"2535.97","high":"2535.98","low":"2535.44","close":"2535.64","volume":"8628.86","vol_ccy":"862.886","vol_ccy_quote":"2188192.83344","confirm":1},{"ts":1791763200000,"open":"2535.63","high":"2535.89","low":"2534.62","close":"2534.75","volume":"8131.69","vol_ccy":"813.169","vol_ccy_quote":"2061436.54124","confirm":1},{"ts":1791763260000,"open":"2534.75","high":"2535.88","low":"2534.75","close":"2535.38","volume":"2458.39","vol_ccy":"245.839","vol_ccy_quote":"623326.84548","confirm":1},{"ts":1791763320000,"open":"2535.39","high":"2535.92","low":"2535.38","close":"2535.67","volume":"3534.8","vol_ccy":"353.48","vol_ccy_quote":"896298.31287","confirm":1},{"ts":1791763380000,"open":"2535.67","high":"2536.1","low":"2535.22","close":"2535.63","volume":"6292.98","vol_ccy":"629.298","vol_ccy_quote":"1595719.30091","confirm":1},{"ts":1791763440000,"open":"2535.63","high":"2536.37","low":"2535.19","close":"2535.2","volume":"4335.51","vol_ccy":"433.551","vol_ccy_quote":"1099518.68921","confirm":1},{"ts":1791763500000,"open":"2535.2","high":"2535.92","low":"2535.03","close":"2535.91","volume":"2160.24","vol_ccy":"216.024","vol_ccy_quote":"547726.27183","confirm":1},{"ts":1791763560000,"open":"2535.91","high":"2535.92","low":"2534.36","close":"2535.03","volume":"6205.54","vol_ccy":"620.554","vol_ccy_quote":"1573070.01887","confirm":1},{"ts":1791763620000,"open":"2535.04","high":"2535.04","low":"2534.79","close":"2534.79","volume":"2386.19","vol_ccy":"238.619","vol_ccy_quote":"604859.15252","confirm":1},{"ts":1791763680000,"open":"2534.79","high":"2535.15","low":"2534.56","close":"2535.14","volume":"1415.14","vol_ccy":"141.514","vol_ccy_quote":"358733.9364","confirm":1},{"ts":1791763740000,"open":"2535.14","high":"2536","low":"2535.14","close":"2535.58","volume":"3045.72","vol_ccy":"304.572","vol_ccy_quote":"772261.1789","confirm":1},{"ts":1791763800000,"open":"2535.58","high":"2536.15","low":"2535.14","close":"2536.11","volume":"2274.97","vol_ccy":"227.497","vol_ccy_quote":"576915.27309","confirm":1},{"ts":1791763860000,"open":"2536.11","high":"2537","low":"2536.11","close":"2537","volume":"6123.26","vol_ccy":"612.326","vol_ccy_quote":"1553310.60506","confirm":1},{"ts":1791763920000,"open":"2537","high":"2538.22","low":"2536.37","close":"2536.9","volume":"22681.95","vol_ccy":"2268.195","vol_ccy_quote":"5756091.55927","confirm":1},{"ts":1791763980000,"open":"2536.91","high":"2537.99","low":"2536.71","close":"2537.99","volume":"5056.3","vol_ccy":"505.63","vol_ccy_quote":"1282843.20818","confirm":1},{"ts":1791764040000,"open":"2537.98","high":"2537.99","low":"2537.07","close":"2537.07","volume":"4889.21","vol_ccy":"488.921","vol_ccy_quote":"1240708.5076","confirm":1},{"ts":1791764100000,"open":"2537.07","high":"2537.2","low":"2536.18","close":"2537.01","volume":"8475.77","vol_ccy":"847.577","vol_ccy_quote":"2149894.34649","confirm":1},{"ts":1791764160000,"open":"2537","high":"2537.56","low":"2536.63","close":"2536.9","volume":"3337.62","vol_ccy":"333.762","vol_ccy_quote":"846770.26317","confirm":1},{"ts":1791764220000,"open":"2536.89","high":"2537.29","low":"2536.89","close":"2536.9","volume":"2397.27","vol_ccy":"239.727","vol_ccy_quote":"608221.19733","confirm":1},{"ts":1791764280000,"open":"2536.9","high":"2536.91","low":"2535.82","close":"2535.82","volume":"4273.16","vol_ccy":"427.316","vol_ccy_quote":"1083759.06017","confirm":1},{"ts":1791764340000,"open":"2535.81","high":"2536.33","low":"2535.37","close":"2536","volume":"2767.13","vol_ccy":"276.713","vol_ccy_quote":"701676.12514","confirm":1},{"ts":1791764400000,"open":"2536","high":"2536.49","low":"2535.46","close":"2536.06","volume":"4438.81","vol_ccy":"443.881","vol_ccy_quote":"1125676.15553","confirm":1},{"ts":1791764460000,"open":"2536.05","high":"2536.86","low":"2536.05","close":"2536.77","volume":"3385.25","vol_ccy":"338.525","vol_ccy_quote":"858627.89005","confirm":1},{"ts":1791764520000,"open":"2536.76","high":"2537.29","low":"2536.76","close":"2537.29","volume":"3939.84","vol_ccy":"393.984","vol_ccy_quote":"999544.95289","confirm":1},{"ts":1791764580000,"open":"2537.28","high":"2538.54","low":"2537.28","close":"2538.53","volume":"8581.16","vol_ccy":"858.116","vol_ccy_quote":"2177958.64931","confirm":1},{"ts":1791764640000,"open":"2538.53","high":"2538.99","low":"2538.07","close":"2538.77","volume":"8506.88","vol_ccy":"850.688","vol_ccy_quote":"2159597.23326","confirm":1},{"ts":1791764700000,"open":"2538.76","high":"2541.69","low":"2538.76","close":"2541.1","volume":"44352.62","vol_ccy":"4435.262","vol_ccy_quote":"11269684.17034","confirm":1},{"ts":1791764760000,"open":"2541.11","high":"2541.11","low":"2539.19","close":"2539.25","volume":"12188.57","vol_ccy":"1218.857","vol_ccy_quote":"3095914.46879","confirm":1},{"ts":1791764820000,"open":"2539.25","high":"2539.26","low":"2538.08","close":"2538.99","volume":"7614.61","vol_ccy":"761.461","vol_ccy_quote":"1932991.01717","confirm":1},{"ts":1791764880000,"open":"2539","high":"2540.86","low":"2538.87","close":"2540.86","volume":"18424.32","vol_ccy":"1842.432","vol_ccy_quote":"4679205.23833","confirm":1},{"ts":1791764940000,"open":"2540.86","high":"2540.86","low":"2539.65","close":"2539.66","volume":"18180.67","vol_ccy":"1818.067","vol_ccy_quote":"4618436.29313","confirm":1},{"ts":1791765000000,"open":"2539.65","high":"2539.75","low":"2538.5","close":"2539.11","volume":"3757.51","vol_ccy":"375.751","vol_ccy_quote":"954074.40869","confirm":1},{"ts":1791765060000,"open":"2539.11","high":"2539.12","low":"2538.34","close":"2539.11","volume":"3786.07","vol_ccy":"378.607","vol_ccy_quote":"961151.69388","confirm":1},{"ts":1791765120000,"open":"2539.11","high":"2542.58","low":"2539.11","close":"2541.9","volume":"23498.96","vol_ccy":"2349.896","vol_ccy_quote":"5973311.85566","confirm":1},{"ts":1791765180000,"open":"2541.91","high":"2542.16","low":"2540.95","close":"2541.31","volume":"7452.17","vol_ccy":"745.217","vol_ccy_quote":"1893983.45247","confirm":1},{"ts":1791765240000,"open":"2541.31","high":"2541.98","low":"2540.07","close":"2540.07","volume":"5864.02","vol_ccy":"586.402","vol_ccy_quote":"1490104.04385","confirm":1},{"ts":1791765300000,"open":"2540.07","high":"2540.49","low":"2538.74","close":"2540.48","volume":"11619.31","vol_ccy":"1161.931","vol_ccy_quote":"2950601.06015","confirm":1},{"ts":1791765360000,"open":"2540.49","high":"2540.88","low":"2539.76","close":"2540.38","volume":"7873.66","vol_ccy":"787.366","vol_ccy_quote":"2000203.52634","confirm":1},{"ts":1791765420000,"open":"2540.38","high":"2540.39","low":"2539.8","close":"2540.29","volume":"7989.7","vol_ccy":"798.97","vol_ccy_quote":"2029363.89721","confirm":1},{"ts":1791765480000,"open":"2540.29","high":"2541.28","low":"2540.1","close":"2541.28","volume":"3971.24","vol_ccy":"397.124","vol_ccy_quote":"1008861.05237","confirm":1},{"ts":1791765540000,"open":"2541.28","high":"2542.16","low":"2541.27","close":"2542.11","volume":"6025.46","vol_ccy":"602.546","vol_ccy_quote":"1531452.06412","confirm":1},{"ts":1791765600000,"open":"2542.11","high":"2544.9","low":"2542.02","close":"2544.35","volume":"31306.01","vol_ccy":"3130.601","vol_ccy_quote":"7963027.18296","confirm":1},{"ts":1791765660000,"open":"2544.34","high":"2547.37","low":"2544.34","close":"2546.01","volume":"56283","vol_ccy":"5628.3","vol_ccy_quote":"14329674.2003","confirm":1},{"ts":1791765720000,"open":"2546","high":"2548.65","low":"2544.52","close":"2544.52","volume":"57828.92","vol_ccy":"5782.892","vol_ccy_quote":"14727111.43849","confirm":1},{"ts":1791765780000,"open":"2544.52","high":"2544.53","low":"2542.8","close":"2542.8","volume":"14899.65","vol_ccy":"1489.965","vol_ccy_quote":"3789797.01495","confirm":1},{"ts":1791765840000,"open":"2542.8","high":"2544","low":"2542.62","close":"2543.37","volume":"14551.82","vol_ccy":"1455.182","vol_ccy_quote":"3700757.74557","confirm":1},{"ts":1791765900000,"open":"2543.38","high":"2543.86","low":"2542.67","close":"2543.86","volume":"9770.86","vol_ccy":"977.086","vol_ccy_quote":"2484968.90691","confirm":1},{"ts":1791765960000,"open":"2543.85","high":"2544.61","low":"2543.51","close":"2544.05","volume":"7661.32","vol_ccy":"766.132","vol_ccy_quote":"1949087.90057","confirm":1},{"ts":1791766020000,"open":"2544.05","high":"2545.64","low":"2544.05","close":"2545.48","volume":"16459.55","vol_ccy":"1645.955","vol_ccy_quote":"4189293.81455","confirm":1},{"ts":1791766080000,"open":"2545.48","high":"2546.63","low":"2544.69","close":"2546.1","volume":"10469.68","vol_ccy":"1046.968","vol_ccy_quote":"2665350.39276","confirm":1},{"ts":1791766140000,"open":"2546.09","high":"2546.68","low":"2545","close":"2545","volume":"23473","vol_ccy":"2347.3","vol_ccy_quote":"5976045.3625","confirm":1},{"ts":1791766200000,"open":"2545","high":"2545.61","low":"2544","close":"2544.21","volume":"6015.38","vol_ccy":"601.538","vol_ccy_quote":"1530724.91272","confirm":1},{"ts":1791766260000,"open":"2544.22","high":"2544.22","low":"2543.34","close":"2543.34","volume":"13920.97","vol_ccy":"1392.097","vol_ccy_quote":"3541132.76715","confirm":1},{"ts":1791766320000,"open":"2543.34","high":"2543.35","low":"2542.53","close":"2542.66","volume":"8800.46","vol_ccy":"880.046","vol_ccy_quote":"2237895.73013","confirm":1},{"ts":1791766380000,"open":"2542.65","high":"2542.65","low":"2542.02","close":"2542.58","volume":"13572.27","vol_ccy":"1357.227","vol_ccy_quote":"3450627.69308","confirm":1},{"ts":1791766440000,"open":"2542.59","high":"2543.34","low":"2542.59","close":"2543.33","volume":"4877.63","vol_ccy":"487.763","vol_ccy_quote":"1240465.07935","confirm":1},{"ts":1791766500000,"open":"2543.33","high":"2543.33","low":"2542.37","close":"2543.19","volume":"9812.4","vol_ccy":"981.24","vol_ccy_quote":"2495150.16671","confirm":1},{"ts":1791766560000,"open":"2543.19","high":"2543.34","low":"2542.99","close":"2543.33","volume":"1817.2","vol_ccy":"181.72","vol_ccy_quote":"462141.35293","confirm":1},{"ts":1791766620000,"open":"2543.33","high":"2543.5","low":"2542.6","close":"2542.61","volume":"3774.58","vol_ccy":"377.458","vol_ccy_quote":"959958.50361","confirm":1},{"ts":1791766680000,"open":"2542.6","high":"2543.43","low":"2542.56","close":"2543.42","volume":"4939.98","vol_ccy":"493.998","vol_ccy_quote":"1256199.17559","confirm":1},{"ts":1791766740000,"open":"2543.43","high":"2545.63","low":"2543.42","close":"2545.18","volume":"7745.73","vol_ccy":"774.573","vol_ccy_quote":"1971145.65994","confirm":1},{"ts":1791766800000,"open":"2545.18","high":"2545.8","low":"2544.27","close":"2545.61","volume":"12670.34","vol_ccy":"1267.034","vol_ccy_quote":"3224988.18353","confirm":1},{"ts":1791766860000,"open":"2545.61","high":"2547.69","low":"2545.61","close":"2546.99","volume":"17506.93","vol_ccy":"1750.693","vol_ccy_quote":"4458938.78103","confirm":1},{"ts":1791766920000,"open":"2547","high":"2547","low":"2546.16","close":"2546.5","volume":"8854.45","vol_ccy":"885.445","vol_ccy_quote":"2254946.29364","confirm":1},{"ts":1791766980000,"open":"2546.5","high":"2546.51","low":"2545.51","close":"2545.54","volume":"9776.02","vol_ccy":"977.602","vol_ccy_quote":"2488984.274","confirm":1},{"ts":1791767040000,"open":"2545.53","high":"2546.96","low":"2545.11","close":"2546.95","volume":"8316.62","vol_ccy":"831.662","vol_ccy_quote":"2117662.49611","confirm":1},{"ts":1791767100000,"open":"2546.95","high":"2550","low":"2546.79","close":"2548.12","volume":"44342.06","vol_ccy":"4434.206","vol_ccy_quote":"11303436.43606","confirm":1},{"ts":1791767160000,"open":"2548.11","high":"2549.22","low":"2547.2","close":"2547.2","volume":"13602.87","vol_ccy":"1360.287","vol_ccy_quote":"3466465.04303","confirm":1},{"ts":1791767220000,"open":"2547.2","high":"2547.2","low":"2543.52","close":"2544.35","volume":"27328.33","vol_ccy":"2732.833","vol_ccy_quote":"6953762.15787","confirm":1},{"ts":1791767280000,"open":"2544.35","high":"2544.75","low":"2543.92","close":"2543.93","volume":"14150.31","vol_ccy":"1415.031","vol_ccy_quote":"3600350.99075","confirm":1},{"ts":1791767340000,"open":"2543.92","high":"2544.16","low":"2542.93","close":"2542.93","volume":"15127.48","vol_ccy":"1512.748","vol_ccy_quote":"3847534.43295","confirm":1},{"ts":1791767400000,"open":"2542.93","high":"2543.26","low":"2540.14","close":"2540.2","volume":"28035.75","vol_ccy":"2803.575","vol_ccy_quote":"7124643.34302","confirm":1},{"ts":1791767460000,"open":"2540.2","high":"2544.24","low":"2540.2","close":"2543.86","volume":"10692.84","vol_ccy":"1069.284","vol_ccy_quote":"2718078.82562","confirm":1},{"ts":1791767520000,"open":"2543.85","high":"2544.37","low":"2543.11","close":"2543.96","volume":"10166.18","vol_ccy":"1016.618","vol_ccy_quote":"2585914.98286","confirm":1},{"ts":1791767580000,"open":"2543.96","high":"2545.41","low":"2543.2","close":"2545.1","volume":"11536.74","vol_ccy":"1153.674","vol_ccy_quote":"2935792.91579","confirm":1},{"ts":1791767640000,"open":"2545.1","high":"2545.83","low":"2545.02","close":"2545.82","volume":"3947.51","vol_ccy":"394.751","vol_ccy_quote":"1004837.46907","confirm":1},{"ts":1791767700000,"open":"2545.83","high":"2546.7","low":"2545.83","close":"2546.32","volume":"10009.66","vol_ccy":"1000.966","vol_ccy_quote":"2548698.20605","confirm":1},{"ts":1791767760000,"open":"2546.31","high":"2546.32","low":"2544.22","close":"2544.23","volume":"6344.82","vol_ccy":"634.482","vol_ccy_quote":"1614509.52718","confirm":1},{"ts":1791767820000,"open":"2544.23","high":"2544.23","low":"2543.14","close":"2543.99","volume":"7919.11","vol_ccy":"791.911","vol_ccy_quote":"2014461.97526","confirm":1},{"ts":1791767880000,"open":"2543.98","high":"2545","low":"2543.98","close":"2544.99","volume":"6662.25","vol_ccy":"666.225","vol_ccy_quote":"1695139.17511","confirm":1},{"ts":1791767940000,"open":"2545","high":"2545","low":"2543.14","close":"2543.51","volume":"4481.39","vol_ccy":"448.139","vol_ccy_quote":"1140102.46592","confirm":1},{"ts":1791768000000,"open":"2543.52","high":"2544","low":"2542.71","close":"2543.5","volume":"15753.65","vol_ccy":"1575.365","vol_ccy_quote":"4006351.03116","confirm":1},{"ts":1791768060000,"open":"2543.51","high":"2544","low":"2542.79","close":"2543.65","volume":"10579.61","vol_ccy":"1057.961","vol_ccy_quote":"2690416.65797","confirm":1},{"ts":1791768120000,"open":"2543.66","high":"2544.4","low":"2543.56","close":"2544.19","volume":"3465.11","vol_ccy":"346.511","vol_ccy_quote":"881580.97375","confirm":1},{"ts":1791768180000,"open":"2544.18","high":"2544.19","low":"2542.71","close":"2542.71","volume":"3525.67","vol_ccy":"352.567","vol_ccy_quote":"896807.25085","confirm":1},{"ts":1791768240000,"open":"2542.72","high":"2543.27","low":"2541.98","close":"2541.98","volume":"7791.48","vol_ccy":"779.148","vol_ccy_quote":"1981104.84942","confirm":1},{"ts":1791768300000,"open":"2541.98","high":"2542.93","low":"2541.24","close":"2541.99","volume":"7169.93","vol_ccy":"716.993","vol_ccy_quote":"1822614.33459","confirm":1},{"ts":1791768360000,"open":"2542","high":"2542.89","low":"2541.89","close":"2542.46","volume":"4310.87","vol_ccy":"431.087","vol_ccy_quote":"1096010.3902","confirm":1},{"ts":1791768420000,"open":"2542.46","high":"2542.99","low":"2541.49","close":"2542.57","volume":"14766.56","vol_ccy":"1476.656","vol_ccy_quote":"3753841.87927","confirm":1},{"ts":1791768480000,"open":"2542.57","high":"2542.58","low":"2539.57","close":"2540","volume":"9710.9","vol_ccy":"971.09","vol_ccy_quote":"2467234.47878","confirm":1},{"ts":1791768540000,"open":"2540","high":"2540.56","low":"2539.4","close":"2539.95","volume":"13967.65","vol_ccy":"1396.765","vol_ccy_quote":"3547592.36793","confirm":1},{"ts":1791768600000,"open":"2539.96","high":"2539.96","low":"2537.66","close":"2538.6","volume":"26895.44","vol_ccy":"2689.544","vol_ccy_quote":"6826625.85506","confirm":1},{"ts":1791768660000,"open":"2538.6","high":"2539.9","low":"2538.48","close":"2539.08","volume":"6949.41","vol_ccy":"694.941","vol_ccy_quote":"1764593.83894","confirm":1},{"ts":1791768720000,"open":"2539.09","high":"2539.49","low":"2538.08","close":"2538.21","volume":"6175.64","vol_ccy":"617.564","vol_ccy_quote":"1567914.21595","confirm":1},{"ts":1791768780000,"open":"2538.2","high":"2540.5","low":"2538.2","close":"2540.5","volume":"14291.15","vol_ccy":"1429.115","vol_ccy_quote":"3628996.5868","confirm":1},{"ts":1791768840000,"open":"2540.5","high":"2540.54","low":"2539.43","close":"2539.86","volume":"10658.6","vol_ccy":"1065.86","vol_ccy_quote":"2707255.60209","confirm":1},{"ts":1791768900000,"open":"2539.86","high":"2539.99","low":"2538.52","close":"2539.83","volume":"4845.69","vol_ccy":"484.569","vol_ccy_quote":"1230511.81402","confirm":1},{"ts":1791768960000,"open":"2539.82","high":"2539.82","low":"2538.35","close":"2538.65","volume":"2294.46","vol_ccy":"229.446","vol_ccy_quote":"582526.65785","confirm":1},{"ts":1791769020000,"open":"2538.65","high":"2539.89","low":"2538.09","close":"2539.88","volume":"4389.74","vol_ccy":"438.974","vol_ccy_quote":"1114433.44239","confirm":1},{"ts":1791769080000,"open":"2539.89","high":"2541.5","low":"2539.88","close":"2541.35","volume":"6705.59","vol_ccy":"670.559","vol_ccy_quote":"1703809.05105","confirm":1},{"ts":1791769140000,"open":"2541.34","high":"2541.6","low":"2540.49","close":"2541.02","volume":"5593.89","vol_ccy":"559.389","vol_ccy_quote":"1421480.04717","confirm":1},{"ts":1791769200000,"open":"2541.01","high":"2541.58","low":"2540.97","close":"2541.15","volume":"2382.9","vol_ccy":"238.29","vol_ccy_quote":"605552.5527","confirm":1},{"ts":1791769260000,"open":"2541.14","high":"2541.15","low":"2539.6","close":"2539.74","volume":"6595.26","vol_ccy":"659.526","vol_ccy_quote":"1675300.66648","confirm":1},{"ts":1791769320000,"open":"2539.73","high":"2539.74","low":"2539","close":"2539.16","volume":"8665.62","vol_ccy":"866.562","vol_ccy_quote":"2200542.66337","confirm":1},{"ts":1791769380000,"open":"2539.15","high":"2539.16","low":"2538.86","close":"2538.87","volume":"6544.31","vol_ccy":"654.431","vol_ccy_quote":"1661549.53207","confirm":1},{"ts":1791769440000,"open":"2538.86","high":"2538.87","low":"2536.53","close":"2537.78","volume":"23441.97","vol_ccy":"2344.197","vol_ccy_quote":"5947914.87907","confirm":1},{"ts":1791769500000,"open":"2537.78","high":"2537.98","low":"2536.75","close":"2537.33","volume":"11768.11","vol_ccy":"1176.811","vol_ccy_quote":"2986073.74671","confirm":1},{"ts":1791769560000,"open":"2537.33","high":"2538.88","low":"2537.12","close":"2538.88","volume":"10690.53","vol_ccy":"1069.053","vol_ccy_quote":"2713380.8905","confirm":1},{"ts":1791769620000,"open":"2538.88","high":"2538.88","low":"2538.09","close":"2538.09","volume":"12450.33","vol_ccy":"1245.033","vol_ccy_quote":"3160370.51938","confirm":1},{"ts":1791769680000,"open":"2538.1","high":"2538.1","low":"2534.25","close":"2534.26","volume":"19376.88","vol_ccy":"1937.688","vol_ccy_quote":"4913047.15064","confirm":1},{"ts":1791769740000,"open":"2534.25","high":"2534.99","low":"2532.67","close":"2532.83","volume":"28543.68","vol_ccy":"2854.368","vol_ccy_quote":"7233174.18114","confirm":1},{"ts":1791769800000,"open":"2532.83","high":"2534.05","low":"2532.38","close":"2533.26","volume":"18470.46","vol_ccy":"1847.046","vol_ccy_quote":"4678583.32668","confirm":1},{"ts":1791769860000,"open":"2533.26","high":"2533.99","low":"2532.59","close":"2533.2","volume":"9868.51","vol_ccy":"986.851","vol_ccy_quote":"2499747.00121","confirm":1},{"ts":1791769920000,"open":"2533.19","high":"2534.85","low":"2533.19","close":"2534.63","volume":"5279.44","vol_ccy":"527.944","vol_ccy_quote":"1337962.65944","confirm":1},{"ts":1791769980000,"open":"2534.62","high":"2534.79","low":"2534","close":"2534.17","volume":"8962.23","vol_ccy":"896.223","vol_ccy_quote":"2271497.18506","confirm":1},{"ts":1791770040000,"open":"2534.17","high":"2535.41","low":"2534.16","close":"2535.4","volume":"6029.42","vol_ccy":"602.942","vol_ccy_quote":"1528167.71336","confirm":1},{"ts":1791770100000,"open":"2535.41","high":"2537.61","low":"2535.41","close":"2537.33","volume":"15148.46","vol_ccy":"1514.846","vol_ccy_quote":"3842509.60992","confirm":1},{"ts":1791770160000,"open":"2537.33","high":"2538.37","low":"2537.33","close":"2538.37","volume":"8908.74","vol_ccy":"890.874","vol_ccy_quote":"2260903.91482","confirm":1},{"ts":1791770220000,"open":"2538.36","high":"2539.79","low":"2538.26","close":"2539.79","volume":"16062.03","vol_ccy":"1606.203","vol_ccy_quote":"4077773.63695","confirm":1},{"ts":1791770280000,"open":"2539.78","high":"2540.86","low":"2539.78","close":"2540.48","volume":"14253.98","vol_ccy":"1425.398","vol_ccy_quote":"3620997.15922","confirm":1},{"ts":1791770340000,"open":"2540.48","high":"2541.15","low":"2540.47","close":"2541.15","volume":"7623.34","vol_ccy":"762.334","vol_ccy_quote":"1937036.37555","confirm":1},{"ts":1791770400000,"open":"2541.14","high":"2545.1","low":"2541.14","close":"2545.09","volume":"30489.45","vol_ccy":"3048.945","vol_ccy_quote":"7755093.8028","confirm":1},{"ts":1791770460000,"open":"2545.1","high":"2545.97","low":"2543.76","close":"2543.76","volume":"21798.34","vol_ccy":"2179.834","vol_ccy_quote":"5547888.73241","confirm":1},{"ts":1791770520000,"open":"2543.77","high":"2544.22","low":"2540.86","close":"2541.05","volume":"13470.61","vol_ccy":"1347.061","vol_ccy_quote":"3423657.59301","confirm":1},{"ts":1791770580000,"open":"2541.06","high":"2541.06","low":"2539.31","close":"2540.19","volume":"19188.04","vol_ccy":"1918.804","vol_ccy_quote":"4873666.54106","confirm":1},{"ts":1791770640000,"open":"2540.19","high":"2542.45","low":"2539.29","close":"2542.45","volume":"23125.16","vol_ccy":"2312.516","vol_ccy_quote":"5874400.64686","confirm":1},{"ts":1791770700000,"open":"2542.45","high":"2544.69","low":"2542.27","close":"2544.16","volume":"17159.28","vol_ccy":"1715.928","vol_ccy_quote":"4364380.35022","confirm":1},{"ts":1791770760000,"open":"2544.16","high":"2544.75","low":"2543.42","close":"2543.74","volume":"9706.67","vol_ccy":"970.667","vol_ccy_quote":"2469607.12486","confirm":1},{"ts":1791770820000,"open":"2543.74","high":"2544.66","low":"2543.14","close":"2544.04","volume":"7203.67","vol_ccy":"720.367","vol_ccy_quote":"1832573.59593","confirm":1},{"ts":1791770880000,"open":"2544.04","high":"2544.65","low":"2542.64","close":"2542.64","volume":"3749.95","vol_ccy":"374.995","vol_ccy_quote":"953851.69279","confirm":1},{"ts":1791770940000,"open":"2542.64","high":"2543","low":"2542","close":"2543","volume":"2624.53","vol_ccy":"262.453","vol_ccy_quote":"667260.44105","confirm":1},{"ts":1791771000000,"open":"2542.99","high":"2543.23","low":"2542.32","close":"2542.46","volume":"5142.43","vol_ccy":"514.243","vol_ccy_quote":"1307491.08497","confirm":1},{"ts":1791771060000,"open":"2542.45","high":"2543.17","low":"2542.2","close":"2542.88","volume":"2026.21","vol_ccy":"202.621","vol_ccy_quote":"515185.29864","confirm":1},{"ts":1791771120000,"open":"2542.87","high":"2543.86","low":"2542.87","close":"2543.86","volume":"1564.33","vol_ccy":"156.433","vol_ccy_quote":"397830.88408","confirm":1},{"ts":1791771180000,"open":"2543.86","high":"2546","low":"2543.85","close":"2545.99","volume":"10882.46","vol_ccy":"1088.246","vol_ccy_quote":"2769849.16438","confirm":1},{"ts":1791771240000,"open":"2545.99","high":"2547.12","low":"2545.33","close":"2547.05","volume":"24919.42","vol_ccy":"2491.942","vol_ccy_quote":"6345417.9694","confirm":1},{"ts":1791771300000,"open":"2547.05","high":"2550.5","low":"2546.86","close":"2550.5","volume":"50413.23","vol_ccy":"5041.323","vol_ccy_quote":"12850677.67458","confirm":1},{"ts":1791771360000,"open":"2550.49","high":"2550.81","low":"2548.3","close":"2549.75","volume":"28287.64","vol_ccy":"2828.764","vol_ccy_quote":"7213022.64931","confirm":1},{"ts":1791771420000,"open":"2549.75","high":"2553.29","low":"2549.75","close":"2552.04","volume":"57853.42","vol_ccy":"5785.342","vol_ccy_quote":"14764722.6614","confirm":1},{"ts":1791771480000,"open":"2552.04","high":"2563.99","low":"2552.04","close":"2558.66","volume":"333884.92","vol_ccy":"33388.492","vol_ccy_quote":"85436236.99167","confirm":1},{"ts":1791771540000,"open":"2558.66","high":"2559.68","low":"2555.71","close":"2557.9","volume":"63359.96","vol_ccy":"6335.996","vol_ccy_quote":"16204221.11162","confirm":1},{"ts":1791771600000,"open":"2557.91","high":"2557.98","low":"2555.93","close":"2557.21","volume":"29365.83","vol_ccy":"2936.583","vol_ccy_quote":"7509336.28672","confirm":1},{"ts":1791771660000,"open":"2557.21","high":"2557.57","low":"2554.41","close":"2554.99","volume":"38170.13","vol_ccy":"3817.013","vol_ccy_quote":"9755319.7838","confirm":1},{"ts":1791771720000,"open":"2554.99","high":"2555.69","low":"2552.74","close":"2552.75","volume":"17725.71","vol_ccy":"1772.571","vol_ccy_quote":"4527694.00146","confirm":1},{"ts":1791771780000,"open":"2552.74","high":"2552.74","low":"2550.76","close":"2550.78","volume":"32124.55","vol_ccy":"3212.455","vol_ccy_quote":"8196570.63632","confirm":1},{"ts":1791771840000,"open":"2550.77","high":"2551.39","low":"2550.26","close":"2550.27","volume":"18710.63","vol_ccy":"1871.063","vol_ccy_quote":"4772530.27264","confirm":1},{"ts":1791771900000,"open":"2550.27","high":"2550.77","low":"2548.48","close":"2550.77","volume":"19680.29","vol_ccy":"1968.029","vol_ccy_quote":"5017205.13083","confirm":1},{"ts":1791771960000,"open":"2550.77","high":"2550.77","low":"2548.67","close":"2548.68","volume":"8590.02","vol_ccy":"859.002","vol_ccy_quote":"2190290.16199","confirm":1},{"ts":1791772020000,"open":"2548.68","high":"2549.11","low":"2547.55","close":"2548.54","volume":"15625.69","vol_ccy":"1562.569","vol_ccy_quote":"3981658.54518","confirm":1},{"ts":1791772080000,"open":"2548.54","high":"2551.05","low":"2548.54","close":"2550.49","volume":"14566.04","vol_ccy":"1456.604","vol_ccy_quote":"3714921.59052","confirm":1},{"ts":1791772140000,"open":"2550.49","high":"2551","low":"2549.97","close":"2550.01","volume":"8810.1","vol_ccy":"881.01","vol_ccy_quote":"2246978.02539","confirm":1},{"ts":1791772200000,"open":"2550","high":"2552.37","low":"2549.96","close":"2552.36","volume":"16785.07","vol_ccy":"1678.507","vol_ccy_quote":"4282167.40677","confirm":1},{"ts":1791772260000,"open":"2552.36","high":"2555.32","low":"2552.36","close":"2553.6","volume":"24260.42","vol_ccy":"2426.042","vol_ccy_quote":"6195942.65229","confirm":1},{"ts":1791772320000,"open":"2553.59","high":"2555.14","low":"2553.06","close":"2554.78","volume":"13502.57","vol_ccy":"1350.257","vol_ccy_quote":"3449257.53306","confirm":1},{"ts":1791772380000,"open":"2554.78","high":"2556.57","low":"2554.78","close":"2555.35","volume":"15899.82","vol_ccy":"1589.982","vol_ccy_quote":"4063539.52763","confirm":1},{"ts":1791772440000,"open":"2555.35","high":"2555.36","low":"2553.44","close":"2553.44","volume":"8373.98","vol_ccy":"837.398","vol_ccy_quote":"2139135.24513","confirm":1},{"ts":1791772500000,"open":"2553.43","high":"2553.48","low":"2552.4","close":"2553.48","volume":"20013.54","vol_ccy":"2001.354","vol_ccy_quote":"5109418.10776","confirm":1},{"ts":1791772560000,"open":"2553.48","high":"2554.81","low":"2553.47","close":"2553.96","volume":"5613.49","vol_ccy":"561.349","vol_ccy_quote":"1433650.68674","confirm":1},{"ts":1791772620000,"open":"2553.96","high":"2555","low":"2553.09","close":"2554.5","volume":"7103.39","vol_ccy":"710.339","vol_ccy_quote":"1814266.55633","confirm":1},{"ts":1791772680000,"open":"2554.5","high":"2555.46","low":"2553.92","close":"2555.45","volume":"10942.57","vol_ccy":"1094.257","vol_ccy_quote":"2795734.61861","confirm":1},{"ts":1791772740000,"open":"2555.44","high":"2555.45","low":"2553.51","close":"2553.7","volume":"9783.86","vol_ccy":"978.386","vol_ccy_quote":"2498781.74014","confirm":1},{"ts":1791772800000,"open":"2553.7","high":"2553.83","low":"2552.84","close":"2552.85","volume":"4984.06","vol_ccy":"498.406","vol_ccy_quote":"1272583.03974","confirm":1},{"ts":1791772860000,"open":"2552.85","high":"2553.8","low":"2550.86","close":"2550.86","volume":"10120.19","vol_ccy":"1012.019","vol_ccy_quote":"2582969.62453","confirm":1},{"ts":1791772920000,"open":"2550.86","high":"2551.97","low":"2550.55","close":"2551.96","volume":"10896.89","vol_ccy":"1089.689","vol_ccy_quote":"2779633.18394","confirm":1},{"ts":1791772980000,"open":"2551.97","high":"2551.97","low":"2550.67","close":"2550.99","volume":"5269.37","vol_ccy":"526.937","vol_ccy_quote":"1344280.70306","confirm":1},{"ts":1791773040000,"open":"2550.98","high":"2551.53","low":"2550.39","close":"2551.53","volume":"5532.69","vol_ccy":"553.269","vol_ccy_quote":"1411305.0959","confirm":1},{"ts":1791773100000,"open":"2551.53","high":"2552.3","low":"2550.88","close":"2550.93","volume":"9362.61","vol_ccy":"936.261","vol_ccy_quote":"2389104.73583","confirm":1},{"ts":1791773160000,"open":"2550.93","high":"2551.95","low":"2550.3","close":"2550.3","volume":"6415.11","vol_ccy":"641.511","vol_ccy_quote":"1636567.85005","confirm":1},{"ts":1791773220000,"open":"2550.3","high":"2550.3","low":"2549.72","close":"2550.19","volume":"7897.85","vol_ccy":"789.785","vol_ccy_quote":"2013967.51409","confirm":1},{"ts":1791773280000,"open":"2550.19","high":"2550.84","low":"2548.88","close":"2548.88","volume":"8182.34","vol_ccy":"818.234","vol_ccy_quote":"2086315.26352","confirm":1},{"ts":1791773340000,"open":"2548.88","high":"2548.88","low":"2548.16","close":"2548.31","volume":"11995.41","vol_ccy":"1199.541","vol_ccy_quote":"3056821.07107","confirm":1},{"ts":1791773400000,"open":"2548.31","high":"2548.31","low":"2546.27","close":"2546.51","volume":"14699.66","vol_ccy":"1469.966","vol_ccy_quote":"3743997.06917","confirm":1},{"ts":1791773460000,"open":"2546.51","high":"2546.52","low":"2544.67","close":"2545.43","volume":"35604.28","vol_ccy":"3560.428","vol_ccy_quote":"9063145.28655","confirm":1},{"ts":1791773520000,"open":"2545.44","high":"2546.92","low":"2545.18","close":"2546.22","volume":"17784.41","vol_ccy":"1778.441","vol_ccy_quote":"4527896.12818","confirm":1},{"ts":1791773580000,"open":"2546.22","high":"2549.35","low":"2545.1","close":"2548.67","volume":"33933.83","vol_ccy":"3393.383","vol_ccy_quote":"8643429.74064","confirm":1},{"ts":1791773640000,"open":"2548.66","high":"2548.89","low":"2548.21","close":"2548.73","volume":"14274.04","vol_ccy":"1427.404","vol_ccy_quote":"3637765.23346","confirm":1},{"ts":1791773700000,"open":"2548.73","high":"2549.74","low":"2548.28","close":"2549.09","volume":"13181.05","vol_ccy":"1318.105","vol_ccy_quote":"3360381.29834","confirm":1},{"ts":1791773760000,"open":"2549.09","high":"2549.09","low":"2548.16","close":"2548.17","volume":"3612.61","vol_ccy":"361.261","vol_ccy_quote":"920676.81122","confirm":1},{"ts":1791773820000,"open":"2548.16","high":"2548.34","low":"2547.26","close":"2548.02","volume":"9964.87","vol_ccy":"996.487","vol_ccy_quote":"2538859.36298","confirm":1},{"ts":1791773880000,"open":"2548.02","high":"2548.28","low":"2546.81","close":"2546.81","volume":"7876.17","vol_ccy":"787.617","vol_ccy_quote":"2006610.04599","confirm":1},{"ts":1791773940000,"open":"2546.82","high":"2546.82","low":"2545.65","close":"2546.38","volume":"6172.24","vol_ccy":"617.224","vol_ccy_quote":"1571600.05732","confirm":1},{"ts":1791774000000,"open":"2546.39","high":"2546.39","low":"2543.39","close":"2543.39","volume":"21388.89","vol_ccy":"2138.889","vol_ccy_quote":"5442737.81521","confirm":1},{"ts":1791774060000,"open":"2543.39","high":"2544.75","low":"2543.39","close":"2544.34","volume":"10235.34","vol_ccy":"1023.534","vol_ccy_quote":"2604033.85477","confirm":1},{"ts":1791774120000,"open":"2544.34","high":"2545.16","low":"2543.83","close":"2545","volume":"7991.08","vol_ccy":"799.108","vol_ccy_quote":"2033231.83947","confirm":1},{"ts":1791774180000,"open":"2545","high":"2546.26","low":"2544.99","close":"2545.83","volume":"5192.54","vol_ccy":"519.254","vol_ccy_quote":"1321836.07785","confirm":1},{"ts":1791774240000,"open":"2545.82","high":"2545.83","low":"2545.4","close":"2545.4","volume":"1712.5","vol_ccy":"171.25","vol_ccy_quote":"435926.72878","confirm":1},{"ts":1791774300000,"open":"2545.4","high":"2545.41","low":"2544.03","close":"2545.07","volume":"3083.6","vol_ccy":"308.36","vol_ccy_quote":"784648.87725","confirm":1},{"ts":1791774360000,"open":"2545.07","high":"2545.13","low":"2544.05","close":"2544.34","volume":"9245.72","vol_ccy":"924.572","vol_ccy_quote":"2352444.01903","confirm":1},{"ts":1791774420000,"open":"2544.34","high":"2545.57","low":"2544.34","close":"2545.31","volume":"12539.04","vol_ccy":"1253.904","vol_ccy_quote":"3191008.88311","confirm":1},{"ts":1791774480000,"open":"2545.32","high":"2545.32","low":"2544.84","close":"2545.07","volume":"2195.18","vol_ccy":"219.518","vol_ccy_quote":"558654.40432","confirm":1},{"ts":1791774540000,"open":"2545.07","high":"2545.58","low":"2544.7","close":"2544.7","volume":"6872.72","vol_ccy":"687.272","vol_ccy_quote":"1749291.76047","confirm":1},{"ts":1791774600000,"open":"2544.7","high":"2544.7","low":"2543.51","close":"2543.61","volume":"9399.84","vol_ccy":"939.984","vol_ccy_quote":"2391123.66215","confirm":1},{"ts":1791774660000,"open":"2543.61","high":"2544.2","low":"2543.53","close":"2543.96","volume":"6219.36","vol_ccy":"621.936","vol_ccy_quote":"1582137.72269","confirm":1},{"ts":1791774720000,"open":"2543.97","high":"2544.18","low":"2543.6","close":"2543.61","volume":"4589.88","vol_ccy":"458.988","vol_ccy_quote":"1167596.52092","confirm":1},{"ts":1791774780000,"open":"2543.6","high":"2544.26","low":"2543.6","close":"2543.8","volume":"3574.36","vol_ccy":"357.436","vol_ccy_quote":"909210.14967","confirm":1},{"ts":1791774840000,"open":"2543.8","high":"2544.14","low":"2543.6","close":"2544.03","volume":"3837.63","vol_ccy":"383.763","vol_ccy_quote":"976261.00415","confirm":1},{"ts":1791774900000,"open":"2544.04","high":"2544.75","low":"2542.44","close":"2544.74","volume":"21589.78","vol_ccy":"2158.978","vol_ccy_quote":"5491233.31545","confirm":1},{"ts":1791774960000,"open":"2544.75","high":"2544.98","low":"2543.72","close":"2544.06","volume":"18846.72","vol_ccy":"1884.672","vol_ccy_quote":"4795448.29997","confirm":1},{"ts":1791775020000,"open":"2544.06","high":"2544.54","low":"2543.66","close":"2543.67","volume":"6970.59","vol_ccy":"697.059","vol_ccy_quote":"1773379.88197","confirm":1},{"ts":1791775080000,"open":"2543.66","high":"2543.66","low":"2542.11","close":"2542.51","volume":"6933.98","vol_ccy":"693.398","vol_ccy_quote":"1762937.40559","confirm":1},{"ts":1791775140000,"open":"2542.51","high":"2543.21","low":"2542.3","close":"2542.79","volume":"5500.63","vol_ccy":"550.063","vol_ccy_quote":"1398608.33964","confirm":1},{"ts":1791775200000,"open":"2542.79","high":"2544.59","low":"2542.79","close":"2544.59","volume":"9226.23","vol_ccy":"922.623","vol_ccy_quote":"2347186.84303","confirm":1},{"ts":1791775260000,"open":"2544.59","high":"2546.31","low":"2544.58","close":"2545.21","volume":"16547.11","vol_ccy":"1654.711","vol_ccy_quote":"4212293.81253","confirm":1},{"ts":1791775320000,"open":"2545.21","high":"2546.44","low":"2542.74","close":"2543.33","volume":"25920.89","vol_ccy":"2592.089","vol_ccy_quote":"6597059.46094","confirm":1},{"ts":1791775380000,"open":"2543.33","high":"2544.33","low":"2543.3","close":"2544.23","volume":"3842.33","vol_ccy":"384.233","vol_ccy_quote":"977417.88005","confirm":1},{"ts":1791775440000,"open":"2544.23","high":"2544.23","low":"2543.2","close":"2543.2","volume":"4654.91","vol_ccy":"465.491","vol_ccy_quote":"1184089.91038","confirm":1},{"ts":1791775500000,"open":"2543.2","high":"2543.6","low":"2542.84","close":"2543.6","volume":"7203.83","vol_ccy":"720.383","vol_ccy_quote":"1832021.81753","confirm":1},{"ts":1791775560000,"open":"2543.6","high":"2544.15","low":"2542.91","close":"2542.92","volume":"7368.07","vol_ccy":"736.807","vol_ccy_quote":"1874178.58943","confirm":1},{"ts":1791775620000,"open":"2542.92","high":"2543.22","low":"2542.58","close":"2543.1","volume":"10279.65","vol_ccy":"1027.965","vol_ccy_quote":"2614003.76004","confirm":1},{"ts":1791775680000,"open":"2543.1","high":"2543.2","low":"2542.27","close":"2542.27","volume":"8968.83","vol_ccy":"896.883","vol_ccy_quote":"2280537.94156","confirm":1},{"ts":1791775740000,"open":"2542.28","high":"2542.73","low":"2542.12","close":"2542.13","volume":"7061.86","vol_ccy":"706.186","vol_ccy_quote":"1795408.31365","confirm":1},{"ts":1791775800000,"open":"2542.13","high":"2543.86","low":"2540.2","close":"2543.74","volume":"47387.15","vol_ccy":"4738.715","vol_ccy_quote":"12044084.88109","confirm":1},{"ts":1791775860000,"open":"2543.73","high":"2544.47","low":"2543.71","close":"2544.45","volume":"5318.07","vol_ccy":"531.807","vol_ccy_quote":"1352912.60657","confirm":1},{"ts":1791775920000,"open":"2544.45","high":"2544.91","low":"2544.29","close":"2544.3","volume":"3946.87","vol_ccy":"394.687","vol_ccy_quote":"1004295.66936","confirm":1},{"ts":1791775980000,"open":"2544.3","high":"2544.99","low":"2544.29","close":"2544.51","volume":"2389.26","vol_ccy":"238.926","vol_ccy_quote":"607949.83745","confirm":1},{"ts":1791776040000,"open":"2544.52","high":"2544.52","low":"2543.86","close":"2544.44","volume":"1766.48","vol_ccy":"176.648","vol_ccy_quote":"449417.64772","confirm":1},{"ts":1791776100000,"open":"2544.44","high":"2545.07","low":"2544.44","close":"2545.07","volume":"3602.44","vol_ccy":"360.244","vol_ccy_quote":"916734.30096","confirm":1},{"ts":1791776160000,"open":"2545.06","high":"2545.23","low":"2544.33","close":"2544.33","volume":"3734.98","vol_ccy":"373.498","vol_ccy_quote":"950542.92432","confirm":1},{"ts":1791776220000,"open":"2544.34","high":"2544.68","low":"2544.33","close":"2544.33","volume":"2712.54","vol_ccy":"271.254","vol_ccy_quote":"690201.40699","confirm":1},{"ts":1791776280000,"open":"2544.33","high":"2544.34","low":"2543.13","close":"2543.13","volume":"3578.64","vol_ccy":"357.864","vol_ccy_quote":"910179.51255","confirm":1},{"ts":1791776340000,"open":"2543.14","high":"2544.1","low":"2543.13","close":"2543.79","volume":"2369.05","vol_ccy":"236.905","vol_ccy_quote":"602606.16564","confirm":1},{"ts":1791776400000,"open":"2543.8","high":"2544.1","low":"2543.79","close":"2543.81","volume":"2260.43","vol_ccy":"226.043","vol_ccy_quote":"575031.42723","confirm":1},{"ts":1791776460000,"open":"2543.81","high":"2543.82","low":"2543.31","close":"2543.32","volume":"2676","vol_ccy":"267.6","vol_ccy_quote":"680625.95477","confirm":1},{"ts":1791776520000,"open":"2543.31","high":"2544.47","low":"2543.31","close":"2544.47","volume":"3224.21","vol_ccy":"322.421","vol_ccy_quote":"820290.12101","confirm":1},{"ts":1791776580000,"open":"2544.46","high":"2544.47","low":"2543.65","close":"2543.65","volume":"2160.92","vol_ccy":"216.092","vol_ccy_quote":"549745.40796","confirm":1},{"ts":1791776640000,"open":"2543.65","high":"2543.84","low":"2543.56","close":"2543.72","volume":"5055.51","vol_ccy":"505.551","vol_ccy_quote":"1285946.42771","confirm":1},{"ts":1791776700000,"open":"2543.72","high":"2543.84","low":"2543.15","close":"2543.15","volume":"3321.69","vol_ccy":"332.169","vol_ccy_quote":"844937.26695","confirm":1},{"ts":1791776760000,"open":"2543.16","high":"2543.83","low":"2543.1","close":"2543.83","volume":"2661.3","vol_ccy":"266.13","vol_ccy_quote":"676810.15828","confirm":1},{"ts":1791776820000,"open":"2543.84","high":"2544","low":"2543.38","close":"2543.98","volume":"2873.78","vol_ccy":"287.378","vol_ccy_quote":"731014.49811","confirm":1},{"ts":1791776880000,"open":"2543.98","high":"2543.98","low":"2543.49","close":"2543.84","volume":"2958.42","vol_ccy":"295.842","vol_ccy_quote":"752519.7811","confirm":1},{"ts":1791776940000,"open":"2543.84","high":"2543.84","low":"2543.5","close":"2543.8","volume":"1801.99","vol_ccy":"180.199","vol_ccy_quote":"458367.43467","confirm":1},{"ts":1791777000000,"open":"2543.79","high":"2545.45","low":"2543.79","close":"2545.45","volume":"7438.01","vol_ccy":"743.801","vol_ccy_quote":"1892668.96495","confirm":1},{"ts":1791777060000,"open":"2545.45","high":"2545.66","low":"2544.7","close":"2544.7","volume":"9247.39","vol_ccy":"924.739","vol_ccy_quote":"2353621.61636","confirm":1},{"ts":1791777120000,"open":"2544.7","high":"2544.71","low":"2543.86","close":"2544.37","volume":"5080.16","vol_ccy":"508.016","vol_ccy_quote":"1292429.00028","confirm":1},{"ts":1791777180000,"open":"2544.38","high":"2546.29","low":"2544.37","close":"2545","volume":"11704.13","vol_ccy":"1170.413","vol_ccy_quote":"2979138.95026","confirm":1},{"ts":1791777240000,"open":"2545","high":"2545.01","low":"2544.09","close":"2544.12","volume":"3018.09","vol_ccy":"301.809","vol_ccy_quote":"767967.45311","confirm":1},{"ts":1791777300000,"open":"2544.11","high":"2544.12","low":"2543.46","close":"2544.02","volume":"4334.3","vol_ccy":"433.43","vol_ccy_quote":"1102564.93278","confirm":1},{"ts":1791777360000,"open":"2544.02","high":"2544.72","low":"2544.02","close":"2544.71","volume":"2191.33","vol_ccy":"219.133","vol_ccy_quote":"557539.04716","confirm":1},{"ts":1791777420000,"open":"2544.72","high":"2544.97","low":"2544.2","close":"2544.65","volume":"5642.97","vol_ccy":"564.297","vol_ccy_quote":"1435867.58605","confirm":1},{"ts":1791777480000,"open":"2544.64","high":"2545.33","low":"2544.57","close":"2545.33","volume":"2202.51","vol_ccy":"220.251","vol_ccy_quote":"560467.6875","confirm":1},{"ts":1791777540000,"open":"2545.33","high":"2545.76","low":"2545.33","close":"2545.5","volume":"7867.18","vol_ccy":"786.718","vol_ccy_quote":"2002711.27947","confirm":1},{"ts":1791777600000,"open":"2545.5","high":"2545.51","low":"2544.7","close":"2545.03","volume":"2877.74","vol_ccy":"287.774","vol_ccy_quote":"732374.21524","confirm":1},{"ts":1791777660000,"open":"2545.02","high":"2545.64","low":"2545.02","close":"2545.51","volume":"2084.21","vol_ccy":"208.421","vol_ccy_quote":"530534.94567","confirm":1},{"ts":1791777720000,"open":"2545.5","high":"2545.99","low":"2545.5","close":"2545.99","volume":"3905.26","vol_ccy":"390.526","vol_ccy_quote":"994169.11671","confirm":1},{"ts":1791777780000,"open":"2545.98","high":"2545.99","low":"2545.59","close":"2545.59","volume":"4626.82","vol_ccy":"462.682","vol_ccy_quote":"1177924.49401","confirm":1},{"ts":1791777840000,"open":"2545.59","high":"2545.59","low":"2544.03","close":"2544.03","volume":"2671.93","vol_ccy":"267.193","vol_ccy_quote":"679941.14046","confirm":1},{"ts":1791777900000,"open":"2544.03","high":"2544.04","low":"2543.23","close":"2543.23","volume":"5582.14","vol_ccy":"558.214","vol_ccy_quote":"1419838.65753","confirm":1},{"ts":1791777960000,"open":"2543.24","high":"2544.15","low":"2542.7","close":"2543.91","volume":"12918.04","vol_ccy":"1291.804","vol_ccy_quote":"3284973.39443","confirm":1},{"ts":1791778020000,"open":"2543.91","high":"2543.92","low":"2542.54","close":"2542.54","volume":"4925.78","vol_ccy":"492.578","vol_ccy_quote":"1252579.06435","confirm":1},{"ts":1791778080000,"open":"2542.54","high":"2543.97","low":"2542.12","close":"2543.97","volume":"11898.7","vol_ccy":"1189.87","vol_ccy_quote":"3025433.89107","confirm":1},{"ts":1791778140000,"open":"2543.96","high":"2544.5","low":"2543.77","close":"2544.48","volume":"5750.86","vol_ccy":"575.086","vol_ccy_quote":"1463132.1228","confirm":1},{"ts":1791778200000,"open":"2544.48","high":"2544.63","low":"2543.8","close":"2544.55","volume":"7638.01","vol_ccy":"763.801","vol_ccy_quote":"1943356.45235","confirm":1},{"ts":1791778260000,"open":"2544.54","high":"2544.57","low":"2543.97","close":"2544.24","volume":"2035.51","vol_ccy":"203.551","vol_ccy_quote":"517895.60939","confirm":1},{"ts":1791778320000,"open":"2544.24","high":"2544.24","low":"2543","close":"2543","volume":"9066.35","vol_ccy":"906.635","vol_ccy_quote":"2306195.1515","confirm":1},{"ts":1791778380000,"open":"2543","high":"2544.75","low":"2543","close":"2543.39","volume":"9066.56","vol_ccy":"906.656","vol_ccy_quote":"2306545.24007","confirm":1},{"ts":1791778440000,"open":"2543.4","high":"2544.21","low":"2543.2","close":"2544.21","volume":"4516.19","vol_ccy":"451.619","vol_ccy_quote":"1148879.53606","confirm":1},{"ts":1791778500000,"open":"2544.21","high":"2544.21","low":"2543.42","close":"2543.42","volume":"2096.9","vol_ccy":"209.69","vol_ccy_quote":"533406.78482","confirm":1},{"ts":1791778560000,"open":"2543.43","high":"2543.51","low":"2542.31","close":"2543.18","volume":"6619","vol_ccy":"661.9","vol_ccy_quote":"1683136.9751","confirm":1},{"ts":1791778620000,"open":"2543.18","high":"2543.19","low":"2542.36","close":"2542.84","volume":"10271.87","vol_ccy":"1027.187","vol_ccy_quote":"2611918.56014","confirm":1},{"ts":1791778680000,"open":"2542.84","high":"2543.34","low":"2542.37","close":"2542.71","volume":"8324.85","vol_ccy":"832.485","vol_ccy_quote":"2116883.8573","confirm":1},{"ts":1791778740000,"open":"2542.71","high":"2542.71","low":"2541.53","close":"2542.65","volume":"13152.82","vol_ccy":"1315.282","vol_ccy_quote":"3343476.89783","confirm":1},{"ts":1791778800000,"open":"2542.66","high":"2544.56","low":"2541.11","close":"2544.56","volume":"35045.13","vol_ccy":"3504.513","vol_ccy_quote":"8909216.03322","confirm":1},{"ts":1791778860000,"open":"2544.56","high":"2545.53","low":"2544.38","close":"2545","volume":"6714.77","vol_ccy":"671.477","vol_ccy_quote":"1708926.15188","confirm":1},{"ts":1791778920000,"open":"2544.99","high":"2545.53","low":"2544.81","close":"2545.37","volume":"4701","vol_ccy":"470.1","vol_ccy_quote":"1196501.82055","confirm":1},{"ts":1791778980000,"open":"2545.38","high":"2545.83","low":"2544.92","close":"2544.92","volume":"4075.88","vol_ccy":"407.588","vol_ccy_quote":"1037497.1863","confirm":1},{"ts":1791779040000,"open":"2544.92","high":"2545.66","low":"2544.54","close":"2545.66","volume":"6980.64","vol_ccy":"698.064","vol_ccy_quote":"1776482.71381","confirm":1},{"ts":1791779100000,"open":"2545.65","high":"2547.39","low":"2545.65","close":"2547.15","volume":"8814.78","vol_ccy":"881.478","vol_ccy_quote":"2244798.73854","confirm":1},{"ts":1791779160000,"open":"2547.16","high":"2547.24","low":"2545","close":"2545.13","volume":"18165.95","vol_ccy":"1816.595","vol_ccy_quote":"4625485.48933","confirm":1},{"ts":1791779220000,"open":"2545.13","high":"2548.56","low":"2545.13","close":"2548.56","volume":"9579.23","vol_ccy":"957.923","vol_ccy_quote":"2440268.18656","confirm":1},{"ts":1791779280000,"open":"2548.55","high":"2549.07","low":"2548.02","close":"2548.94","volume":"13397.81","vol_ccy":"1339.781","vol_ccy_quote":"3414728.50812","confirm":1},{"ts":1791779340000,"open":"2548.93","high":"2550.43","low":"2548.93","close":"2550.42","volume":"10451.26","vol_ccy":"1045.126","vol_ccy_quote":"2664759.3399","confirm":1},{"ts":1791779400000,"open":"2550.42","high":"2552.99","low":"2550.16","close":"2552.49","volume":"26968.26","vol_ccy":"2696.826","vol_ccy_quote":"6881320.41367","confirm":1},{"ts":1791779460000,"open":"2552.48","high":"2553.47","low":"2552.42","close":"2552.54","volume":"19877.72","vol_ccy":"1987.772","vol_ccy_quote":"5074574.0545","confirm":1},{"ts":1791779520000,"open":"2552.54","high":"2553.86","low":"2552.53","close":"2553.52","volume":"13086.6","vol_ccy":"1308.66","vol_ccy_quote":"3341406.6426","confirm":1},{"ts":1791779580000,"open":"2553.51","high":"2554.4","low":"2552.76","close":"2553.91","volume":"15340.55","vol_ccy":"1534.055","vol_ccy_quote":"3916978.14003","confirm":1},{"ts":1791779640000,"open":"2553.92","high":"2556.2","low":"2553.92","close":"2555.77","volume":"44581.18","vol_ccy":"4458.118","vol_ccy_quote":"11393153.47174","confirm":1},{"ts":1791779700000,"open":"2555.77","high":"2557.63","low":"2555.25","close":"2557.63","volume":"25193.53","vol_ccy":"2519.353","vol_ccy_quote":"6440550.09886","confirm":1},{"ts":1791779760000,"open":"2557.62","high":"2560","low":"2557.48","close":"2557.49","volume":"84568.89","vol_ccy":"8456.889","vol_ccy_quote":"21642785.60798","confirm":1},{"ts":1791779820000,"open":"2557.48","high":"2558.46","low":"2556.72","close":"2558.2","volume":"28417.92","vol_ccy":"2841.792","vol_ccy_quote":"7267314.79835","confirm":1},{"ts":1791779880000,"open":"2558.21","high":"2559.46","low":"2556.94","close":"2559.02","volume":"14544.85","vol_ccy":"1454.485","vol_ccy_quote":"3720658.2437","confirm":1},{"ts":1791779940000,"open":"2559.02","high":"2561.52","low":"2558.73","close":"2560.28","volume":"46236.38","vol_ccy":"4623.638","vol_ccy_quote":"11837658.43315","confirm":1},{"ts":1791780000000,"open":"2560.27","high":"2560.95","low":"2557.76","close":"2557.93","volume":"37286.88","vol_ccy":"3728.688","vol_ccy_quote":"9544221.37835","confirm":1},{"ts":1791780060000,"open":"2557.94","high":"2559.51","low":"2557.35","close":"2559.51","volume":"22753.54","vol_ccy":"2275.354","vol_ccy_quote":"5820318.29909","confirm":1},{"ts":1791780120000,"open":"2559.5","high":"2562","low":"2559.5","close":"2561.64","volume":"40915.16","vol_ccy":"4091.516","vol_ccy_quote":"10478661.30951","confirm":1},{"ts":1791780180000,"open":"2561.64","high":"2568.81","low":"2561.6","close":"2566.49","volume":"193117.87","vol_ccy":"19311.787","vol_ccy_quote":"49558968.43377","confirm":1},{"ts":1791780240000,"open":"2566.5","high":"2566.95","low":"2563.98","close":"2564.75","volume":"36595.65","vol_ccy":"3659.565","vol_ccy_quote":"9388023.11917","confirm":1},{"ts":1791780300000,"open":"2564.75","high":"2565.78","low":"2562.04","close":"2562.64","volume":"43311.1","vol_ccy":"4331.11","vol_ccy_quote":"11101419.00405","confirm":1},{"ts":1791780360000,"open":"2562.64","high":"2564.72","low":"2562.2","close":"2564.52","volume":"24403.68","vol_ccy":"2440.368","vol_ccy_quote":"6255079.87632","confirm":1},{"ts":1791780420000,"open":"2564.51","high":"2565.58","low":"2563.83","close":"2564.56","volume":"24543.37","vol_ccy":"2454.337","vol_ccy_quote":"6294378.03779","confirm":1},{"ts":1791780480000,"open":"2564.55","high":"2564.56","low":"2560.42","close":"2560.61","volume":"42244.24","vol_ccy":"4224.424","vol_ccy_quote":"10822100.70606","confirm":1},{"ts":1791780540000,"open":"2560.61","high":"2561.2","low":"2559.41","close":"2559.69","volume":"25774.89","vol_ccy":"2577.489","vol_ccy_quote":"6599108.29856","confirm":1},{"ts":1791780600000,"open":"2559.68","high":"2561.09","low":"2559.68","close":"2560.82","volume":"11460.84","vol_ccy":"1146.084","vol_ccy_quote":"2934835.35464","confirm":1},{"ts":1791780660000,"open":"2560.82","high":"2561.7","low":"2560.38","close":"2561.46","volume":"11639.59","vol_ccy":"1163.959","vol_ccy_quote":"2980966.31815","confirm":1},{"ts":1791780720000,"open":"2561.46","high":"2562.39","low":"2561","close":"2561.36","volume":"10158.93","vol_ccy":"1015.893","vol_ccy_quote":"2602489.34241","confirm":1},{"ts":1791780780000,"open":"2561.35","high":"2562.71","low":"2561.35","close":"2562.19","volume":"7992.85","vol_ccy":"799.285","vol_ccy_quote":"2047951.3701","confirm":1},{"ts":1791780840000,"open":"2562.19","high":"2562.8","low":"2562.18","close":"2562.63","volume":"4725.85","vol_ccy":"472.585","vol_ccy_quote":"1211011.15719","confirm":1},{"ts":1791780900000,"open":"2562.64","high":"2563.47","low":"2562.42","close":"2562.43","volume":"12953.22","vol_ccy":"1295.322","vol_ccy_quote":"3319633.67365","confirm":1},{"ts":1791780960000,"open":"2562.42","high":"2563.68","low":"2562.42","close":"2562.88","volume":"14538.49","vol_ccy":"1453.849","vol_ccy_quote":"3726292.84536","confirm":1},{"ts":1791781020000,"open":"2562.89","high":"2565.77","low":"2562.88","close":"2565.77","volume":"21186.48","vol_ccy":"2118.648","vol_ccy_quote":"5432542.70773","confirm":1},{"ts":1791781080000,"open":"2565.76","high":"2567.22","low":"2565.13","close":"2567.21","volume":"24815.81","vol_ccy":"2481.581","vol_ccy_quote":"6368397.90334","confirm":1},{"ts":1791781140000,"open":"2567.2","high":"2567.95","low":"2565.68","close":"2565.69","volume":"21224.06","vol_ccy":"2122.406","vol_ccy_quote":"5447342.73518","confirm":1},{"ts":1791781200000,"open":"2565.68","high":"2567.58","low":"2564.25","close":"2564.99","volume":"27050.5","vol_ccy":"2705.05","vol_ccy_quote":"6940511.19017","confirm":1},{"ts":1791781260000,"open":"2565","high":"2566.6","low":"2565","close":"2566.4","volume":"10673.47","vol_ccy":"1067.347","vol_ccy_quote":"2738735.99078","confirm":1},{"ts":1791781320000,"open":"2566.4","high":"2568.54","low":"2566.4","close":"2568.31","volume":"20883.82","vol_ccy":"2088.382","vol_ccy_quote":"5362087.99785","confirm":1},{"ts":1791781380000,"open":"2568.31","high":"2568.7","low":"2566.49","close":"2567.01","volume":"18915.25","vol_ccy":"1891.525","vol_ccy_quote":"4856923.25698","confirm":1},{"ts":1791781440000,"open":"2567.01","high":"2571.86","low":"2566.49","close":"2568.8","volume":"109373.96","vol_ccy":"10937.396","vol_ccy_quote":"28105006.60564","confirm":1},{"ts":1791781500000,"open":"2568.8","high":"2568.8","low":"2566.09","close":"2566.09","volume":"29332.12","vol_ccy":"2933.212","vol_ccy_quote":"7530652.79221","confirm":1},{"ts":1791781560000,"open":"2566.1","high":"2566.79","low":"2563.6","close":"2565.04","volume":"37369.7","vol_ccy":"3736.97","vol_ccy_quote":"9585435.16108","confirm":1},{"ts":1791781620000,"open":"2565.04","high":"2565.82","low":"2564.64","close":"2565.82","volume":"10792.14","vol_ccy":"1079.214","vol_ccy_quote":"2768538.50521","confirm":1},{"ts":1791781680000,"open":"2565.82","high":"2566.54","low":"2564.73","close":"2566.54","volume":"15470.11","vol_ccy":"1547.011","vol_ccy_quote":"3968494.52964","confirm":1},{"ts":1791781740000,"open":"2566.54","high":"2571.79","low":"2566.54","close":"2570.25","volume":"54351.35","vol_ccy":"5435.135","vol_ccy_quote":"13967338.93172","confirm":1},{"ts":1791781800000,"open":"2570.26","high":"2570.39","low":"2567.69","close":"2567.69","volume":"25605.99","vol_ccy":"2560.599","vol_ccy_quote":"6578717.49932","confirm":1},{"ts":1791781860000,"open":"2567.69","high":"2567.69","low":"2566.37","close":"2567.01","volume":"15625.92","vol_ccy":"1562.592","vol_ccy_quote":"4011128.28911","confirm":1},{"ts":1791781920000,"open":"2567.01","high":"2567.96","low":"2566.24","close":"2566.72","volume":"9397.83","vol_ccy":"939.783","vol_ccy_quote":"2412276.95463","confirm":1},{"ts":1791781980000,"open":"2566.72","high":"2566.73","low":"2566.1","close":"2566.42","volume":"4157.45","vol_ccy":"415.745","vol_ccy_quote":"1066949.71315","confirm":1},{"ts":1791782040000,"open":"2566.43","high":"2566.59","low":"2566.42","close":"2566.58","volume":"2728.67","vol_ccy":"272.867","vol_ccy_quote":"700302.1322","confirm":1},{"ts":1791782100000,"open":"2566.59","high":"2566.85","low":"2564.76","close":"2565.29","volume":"13641.25","vol_ccy":"1364.125","vol_ccy_quote":"3499583.69467","confirm":1},{"ts":1791782160000,"open":"2565.29","high":"2565.67","low":"2564.7","close":"2564.97","volume":"9685.19","vol_ccy":"968.519","vol_ccy_quote":"2484393.84624","confirm":1},{"ts":1791782220000,"open":"2564.98","high":"2565.28","low":"2564.14","close":"2565.28","volume":"9995.94","vol_ccy":"999.594","vol_ccy_quote":"2563585.48609","confirm":1},{"ts":1791782280000,"open":"2565.28","high":"2565.28","low":"2563.12","close":"2563.45","volume":"15322.67","vol_ccy":"1532.267","vol_ccy_quote":"3929004.88182","confirm":1},{"ts":1791782340000,"open":"2563.45","high":"2563.45","low":"2562.69","close":"2562.69","volume":"12699.56","vol_ccy":"1269.956","vol_ccy_quote":"3254995.1644","confirm":1},{"ts":1791782400000,"open":"2562.69","high":"2563.36","low":"2562.52","close":"2563.36","volume":"7768.79","vol_ccy":"776.879","vol_ccy_quote":"1990949.04539","confirm":1},{"ts":1791782460000,"open":"2563.36","high":"2563.36","low":"2562.43","close":"2562.81","volume":"12432.68","vol_ccy":"1243.268","vol_ccy_quote":"3186471.70406","confirm":1},{"ts":1791782520000,"open":"2562.82","high":"2563.36","low":"2562.47","close":"2562.78","volume":"4168.38","vol_ccy":"416.838","vol_ccy_quote":"1068366.58392","confirm":1},{"ts":1791782580000,"open":"2562.78","high":"2563.08","low":"2561.73","close":"2561.97","volume":"25527.73","vol_ccy":"2552.773","vol_ccy_quote":"6541942.44437","confirm":1},{"ts":1791782640000,"open":"2561.96","high":"2562.16","low":"2560.26","close":"2560.27","volume":"19461.58","vol_ccy":"1946.158","vol_ccy_quote":"4984137.38671","confirm":1},{"ts":1791782700000,"open":"2560.27","high":"2560.86","low":"2560.26","close":"2560.69","volume":"7432.28","vol_ccy":"743.228","vol_ccy_quote":"1903174.57599","confirm":1},{"ts":1791782760000,"open":"2560.7","high":"2560.94","low":"2559.51","close":"2560.33","volume":"17747.2","vol_ccy":"1774.72","vol_ccy_quote":"4543553.42607","confirm":1},{"ts":1791782820000,"open":"2560.34","high":"2561.84","low":"2560.33","close":"2561.84","volume":"7360.72","vol_ccy":"736.072","vol_ccy_quote":"1885312.82091","confirm":1},{"ts":1791782880000,"open":"2561.84","high":"2561.84","low":"2560.09","close":"2561","volume":"5295.97","vol_ccy":"529.597","vol_ccy_quote":"1356155.26833","confirm":1},{"ts":1791782940000,"open":"2561.01","high":"2561.01","low":"2559.7","close":"2559.71","volume":"9128.73","vol_ccy":"912.873","vol_ccy_quote":"2336953.65241","confirm":1},{"ts":1791783000000,"open":"2559.7","high":"2559.71","low":"2554","close":"2555.79","volume":"83391.13","vol_ccy":"8339.113","vol_ccy_quote":"21315563.40529","confirm":1},{"ts":1791783060000,"open":"2555.79","high":"2555.79","low":"2550.55","close":"2551.61","volume":"48288.4","vol_ccy":"4828.84","vol_ccy_quote":"12327084.23432","confirm":1},{"ts":1791783120000,"open":"2551.61","high":"2555","low":"2551.56","close":"2554.3","volume":"38873.63","vol_ccy":"3887.363","vol_ccy_quote":"9925499.90215","confirm":1},{"ts":1791783180000,"open":"2554.3","high":"2554.99","low":"2552.25","close":"2554.04","volume":"19809.91","vol_ccy":"1980.991","vol_ccy_quote":"5057982.77539","confirm":1},{"ts":1791783240000,"open":"2554.04","high":"2555","low":"2553.55","close":"2554.99","volume":"13462.1","vol_ccy":"1346.21","vol_ccy_quote":"3438472.65612","confirm":1},{"ts":1791783300000,"open":"2555","high":"2555","low":"2554.2","close":"2554.21","volume":"10651.99","vol_ccy":"1065.199","vol_ccy_quote":"2721145.15004","confirm":1},{"ts":1791783360000,"open":"2554.2","high":"2555","low":"2553.19","close":"2553.21","volume":"17882.97","vol_ccy":"1788.297","vol_ccy_quote":"4567432.32487","confirm":1},{"ts":1791783420000,"open":"2553.21","high":"2554.84","low":"2553.01","close":"2554.44","volume":"12718.16","vol_ccy":"1271.816","vol_ccy_quote":"3248301.85187","confirm":1},{"ts":1791783480000,"open":"2554.44","high":"2561.9","low":"2554.2","close":"2561.84","volume":"100349.43","vol_ccy":"10034.943","vol_ccy_quote":"25667993.70792","confirm":1},{"ts":1791783540000,"open":"2561.84","high":"2561.84","low":"2556.41","close":"2557.24","volume":"40387.1","vol_ccy":"4038.71","vol_ccy_quote":"10332883.92007","confirm":1},{"ts":1791783600000,"open":"2557.24","high":"2557.25","low":"2555.91","close":"2555.91","volume":"4696.09","vol_ccy":"469.609","vol_ccy_quote":"1200610.26975","confirm":1},{"ts":1791783660000,"open":"2555.9","high":"2556.86","low":"2555.07","close":"2555.29","volume":"12553.86","vol_ccy":"1255.386","vol_ccy_quote":"3208542.26067","confirm":1},{"ts":1791783720000,"open":"2555.29","high":"2556.67","low":"2555","close":"2556.09","volume":"6772.65","vol_ccy":"677.265","vol_ccy_quote":"1730928.18506","confirm":1},{"ts":1791783780000,"open":"2556.09","high":"2556.93","low":"2555.66","close":"2556.82","volume":"9189.48","vol_ccy":"918.948","vol_ccy_quote":"2349270.7706","confirm":1},{"ts":1791783840000,"open":"2556.82","high":"2559.24","low":"2556.5","close":"2559.24","volume":"12206.61","vol_ccy":"1220.661","vol_ccy_quote":"3122085.20889","confirm":1},{"ts":1791783900000,"open":"2559.24","high":"2562.91","low":"2559.2","close":"2560.87","volume":"26999.52","vol_ccy":"2699.952","vol_ccy_quote":"6914459.36994","confirm":1},{"ts":1791783960000,"open":"2560.86","high":"2560.98","low":"2559.02","close":"2560.14","volume":"11477.54","vol_ccy":"1147.754","vol_ccy_quote":"2938212.09961","confirm":1},{"ts":1791784020000,"open":"2560.15","high":"2563.69","low":"2560.14","close":"2563.18","volume":"21653.69","vol_ccy":"2165.369","vol_ccy_quote":"5549231.13047","confirm":1},{"ts":1791784080000,"open":"2563.19","high":"2563.19","low":"2561.45","close":"2562.75","volume":"7882.56","vol_ccy":"788.256","vol_ccy_quote":"2019798.59427","confirm":1},{"ts":1791784140000,"open":"2562.74","high":"2563.12","low":"2562.16","close":"2562.64","volume":"4940.36","vol_ccy":"494.036","vol_ccy_quote":"1266089.18814","confirm":1},{"ts":1791784200000,"open":"2562.65","high":"2563.69","low":"2562.64","close":"2563.68","volume":"5638.83","vol_ccy":"563.883","vol_ccy_quote":"1445358.30697","confirm":1},{"ts":1791784260000,"open":"2563.67","high":"2564.08","low":"2562.77","close":"2562.77","volume":"6234.91","vol_ccy":"623.491","vol_ccy_quote":"1598271.08395","confirm":1},{"ts":1791784320000,"open":"2562.77","high":"2564","low":"2562.77","close":"2564","volume":"4390.02","vol_ccy":"439.002","vol_ccy_quote":"1125266.70012","confirm":1},{"ts":1791784380000,"open":"2564","high":"2565.86","low":"2563.99","close":"2565.01","volume":"23038.29","vol_ccy":"2303.829","vol_ccy_quote":"5909302.74927","confirm":1},{"ts":1791784440000,"open":"2565.01","high":"2567.97","low":"2564.12","close":"2567.4","volume":"26612.53","vol_ccy":"2661.253","vol_ccy_quote":"6829976.20763","confirm":1},{"ts":1791784500000,"open":"2567.4","high":"2567.41","low":"2565.63","close":"2566.02","volume":"12799.18","vol_ccy":"1279.918","vol_ccy_quote":"3284737.51617","confirm":1},{"ts":1791784560000,"open":"2566.02","high":"2566.03","low":"2564.54","close":"2565.17","volume":"20054.25","vol_ccy":"2005.425","vol_ccy_quote":"5143775.78033","confirm":1},{"ts":1791784620000,"open":"2565.16","high":"2565.17","low":"2563.24","close":"2563.24","volume":"5252","vol_ccy":"525.2","vol_ccy_quote":"1346584.01572","confirm":1},{"ts":1791784680000,"open":"2563.24","high":"2563.56","low":"2562.69","close":"2563.07","volume":"4965.29","vol_ccy":"496.529","vol_ccy_quote":"1272642.56592","confirm":1},{"ts":1791784740000,"open":"2563.08","high":"2564.25","low":"2562.91","close":"2563.46","volume":"4610.24","vol_ccy":"461.024","vol_ccy_quote":"1181879.74605","confirm":1},{"ts":1791784800000,"open":"2563.46","high":"2564.15","low":"2562.56","close":"2562.83","volume":"6150.23","vol_ccy":"615.023","vol_ccy_quote":"1576326.23024","confirm":1},{"ts":1791784860000,"open":"2562.84","high":"2563.38","low":"2561.58","close":"2561.72","volume":"7657.96","vol_ccy":"765.796","vol_ccy_quote":"1962419.09005","confirm":1},{"ts":1791784920000,"open":"2561.73","high":"2562.48","low":"2561.61","close":"2561.72","volume":"12589.97","vol_ccy":"1258.997","vol_ccy_quote":"3225593.74405","confirm":1},{"ts":1791784980000,"open":"2561.71","high":"2561.71","low":"2560.91","close":"2560.92","volume":"7561.07","vol_ccy":"756.107","vol_ccy_quote":"1936604.58537","confirm":1},{"ts":1791785040000,"open":"2560.92","high":"2561.54","low":"2559.05","close":"2559.7","volume":"13151.65","vol_ccy":"1315.165","vol_ccy_quote":"3367144.02262","confirm":1},{"ts":1791785100000,"open":"2559.7","high":"2560","low":"2558.94","close":"2558.99","volume":"8830.35","vol_ccy":"883.035","vol_ccy_quote":"2260228.68243","confirm":1},{"ts":1791785160000,"open":"2558.99","high":"2559.85","low":"2558.3","close":"2559.18","volume":"7804.44","vol_ccy":"780.444","vol_ccy_quote":"1996967.21758","confirm":1},{"ts":1791785220000,"open":"2559.17","high":"2559.29","low":"2557.66","close":"2558","volume":"24875.67","vol_ccy":"2487.567","vol_ccy_quote":"6364247.14034","confirm":1},{"ts":1791785280000,"open":"2558","high":"2558.19","low":"2557","close":"2557.01","volume":"11166.95","vol_ccy":"1116.695","vol_ccy_quote":"2856098.31337","confirm":1},{"ts":1791785340000,"open":"2557.01","high":"2557.01","low":"2556.18","close":"2556.77","volume":"12766.52","vol_ccy":"1276.652","vol_ccy_quote":"3263722.76251","confirm":1},{"ts":1791785400000,"open":"2556.77","high":"2557.41","low":"2555.73","close":"2556.31","volume":"12283.12","vol_ccy":"1228.312","vol_ccy_quote":"3140287.66928","confirm":1},{"ts":1791785460000,"open":"2556.32","high":"2556.88","low":"2555.49","close":"2556.57","volume":"9961.34","vol_ccy":"996.134","vol_ccy_quote":"2546410.00799","confirm":1},{"ts":1791785520000,"open":"2556.57","high":"2559.03","low":"2556.28","close":"2558.61","volume":"15521.78","vol_ccy":"1552.178","vol_ccy_quote":"3969597.34811","confirm":1},{"ts":1791785580000,"open":"2558.62","high":"2559.1","low":"2557.32","close":"2557.69","volume":"6777.51","vol_ccy":"677.751","vol_ccy_quote":"1733733.05194","confirm":1},{"ts":1791785640000,"open":"2557.7","high":"2557.7","low":"2556","close":"2556.22","volume":"5891.26","vol_ccy":"589.126","vol_ccy_quote":"1506225.87423","confirm":1},{"ts":1791785700000,"open":"2556.22","high":"2556.64","low":"2555.2","close":"2555.83","volume":"11634.82","vol_ccy":"1163.482","vol_ccy_quote":"2973515.60329","confirm":1},{"ts":1791785760000,"open":"2555.84","high":"2556.11","low":"2553.75","close":"2554.24","volume":"24011.76","vol_ccy":"2401.176","vol_ccy_quote":"6134203.04566","confirm":1},{"ts":1791785820000,"open":"2554.23","high":"2554.24","low":"2553.51","close":"2553.86","volume":"6267.68","vol_ccy":"626.768","vol_ccy_quote":"1600646.46176","confirm":1},{"ts":1791785880000,"open":"2553.86","high":"2555.21","low":"2553.86","close":"2553.87","volume":"9108.06","vol_ccy":"910.806","vol_ccy_quote":"2326610.76579","confirm":1},{"ts":1791785940000,"open":"2553.87","high":"2554.86","low":"2553.86","close":"2554.06","volume":"11045.14","vol_ccy":"1104.514","vol_ccy_quote":"2821151.86145","confirm":1},{"ts":1791786000000,"open":"2554.05","high":"2554.54","low":"2553.64","close":"2553.67","volume":"9812.04","vol_ccy":"981.204","vol_ccy_quote":"2506090.29834","confirm":1},{"ts":1791786060000,"open":"2553.67","high":"2555","low":"2553.34","close":"2554.99","volume":"11510.77","vol_ccy":"1151.077","vol_ccy_quote":"2939704.76461","confirm":1},{"ts":1791786120000,"open":"2555","high":"2555.13","low":"2554.03","close":"2554.04","volume":"7191.91","vol_ccy":"719.191","vol_ccy_quote":"1837315.98647","confirm":1},{"ts":1791786180000,"open":"2554.03","high":"2554.85","low":"2554","close":"2554.53","volume":"6583.8","vol_ccy":"658.38","vol_ccy_quote":"1681657.0274","confirm":1},{"ts":1791786240000,"open":"2554.53","high":"2554.8","low":"2552.93","close":"2553.34","volume":"12578.5","vol_ccy":"1257.85","vol_ccy_quote":"3212162.0812","confirm":1},{"ts":1791786300000,"open":"2553.35","high":"2553.94","low":"2553.32","close":"2553.66","volume":"3644.26","vol_ccy":"364.426","vol_ccy_quote":"930577.24818","confirm":1},{"ts":1791786360000,"open":"2553.66","high":"2553.66","low":"2553.44","close":"2553.45","volume":"5864.87","vol_ccy":"586.487","vol_ccy_quote":"1497576.87013","confirm":1},{"ts":1791786420000,"open":"2553.45","high":"2556.09","low":"2552.74","close":"2555.99","volume":"15183.52","vol_ccy":"1518.352","vol_ccy_quote":"3878772.54881","confirm":1},{"ts":1791786480000,"open":"2555.99","high":"2556.26","low":"2554.51","close":"2554.51","volume":"15005.58","vol_ccy":"1500.558","vol_ccy_quote":"3834581.53242","confirm":1},{"ts":1791786540000,"open":"2554.5","high":"2555","low":"2554.42","close":"2555","volume":"4096.11","vol_ccy":"409.611","vol_ccy_quote":"1046421.20124","confirm":1},{"ts":1791786600000,"open":"2555","high":"2556.8","low":"2554.99","close":"2556.46","volume":"20016.79","vol_ccy":"2001.679","vol_ccy_quote":"5116884.55526","confirm":1},{"ts":1791786660000,"open":"2556.46","high":"2558.92","low":"2556.33","close":"2558.92","volume":"19181.43","vol_ccy":"1918.143","vol_ccy_quote":"4906072.52785","confirm":1},{"ts":1791786720000,"open":"2558.92","high":"2561.61","low":"2558.91","close":"2561.6","volume":"16817.96","vol_ccy":"1681.796","vol_ccy_quote":"4305675.3206","confirm":1},{"ts":1791786780000,"open":"2561.6","high":"2564.18","low":"2561.6","close":"2563.84","volume":"31012.84","vol_ccy":"3101.284","vol_ccy_quote":"7947828.85544","confirm":1},{"ts":1791786840000,"open":"2563.85","high":"2565.19","low":"2563.77","close":"2564.69","volume":"30154.94","vol_ccy":"3015.494","vol_ccy_quote":"7733837.84359","confirm":1},{"ts":1791786900000,"open":"2564.69","high":"2566.3","low":"2564.29","close":"2564.29","volume":"43800.17","vol_ccy":"4380.017","vol_ccy_quote":"11236916.74057","confirm":1},{"ts":1791786960000,"open":"2564.29","high":"2564.68","low":"2563.22","close":"2563.97","volume":"20739.26","vol_ccy":"2073.926","vol_ccy_quote":"5317109.47853","confirm":1},{"ts":1791787020000,"open":"2563.98","high":"2563.98","low":"2562.26","close":"2563.38","volume":"9188.26","vol_ccy":"918.826","vol_ccy_quote":"2355103.71446","confirm":1},{"ts":1791787080000,"open":"2563.38","high":"2563.73","low":"2559.61","close":"2561.73","volume":"15948.69","vol_ccy":"1594.869","vol_ccy_quote":"4085221.37689","confirm":1},{"ts":1791787140000,"open":"2561.74","high":"2562.57","low":"2561.73","close":"2562.4","volume":"2292.06","vol_ccy":"229.206","vol_ccy_quote":"587290.67172","confirm":1},{"ts":1791787200000,"open":"2562.39","high":"2562.79","low":"2561.56","close":"2562.77","volume":"10576.43","vol_ccy":"1057.643","vol_ccy_quote":"2709915.11812","confirm":1},{"ts":1791787260000,"open":"2562.76","high":"2562.77","low":"2562.21","close":"2562.6","volume":"3583.64","vol_ccy":"358.364","vol_ccy_quote":"918336.27299","confirm":1},{"ts":1791787320000,"open":"2562.61","high":"2563.74","low":"2562.61","close":"2563.73","volume":"6512.71","vol_ccy":"651.271","vol_ccy_quote":"1669414.30717","confirm":1},{"ts":1791787380000,"open":"2563.73","high":"2563.74","low":"2562.73","close":"2563.25","volume":"3743.83","vol_ccy":"374.383","vol_ccy_quote":"959653.51602","confirm":1},{"ts":1791787440000,"open":"2563.25","high":"2563.67","low":"2563.25","close":"2563.42","volume":"4089.47","vol_ccy":"408.947","vol_ccy_quote":"1048285.19558","confirm":1},{"ts":1791787500000,"open":"2563.43","high":"2563.96","low":"2562.75","close":"2563.96","volume":"15155.09","vol_ccy":"1515.509","vol_ccy_quote":"3884290.29531","confirm":1},{"ts":1791787560000,"open":"2563.96","high":"2564.7","low":"2563.96","close":"2564.06","volume":"13304.33","vol_ccy":"1330.433","vol_ccy_quote":"3411453.85904","confirm":1},{"ts":1791787620000,"open":"2564.05","high":"2564.32","low":"2564.05","close":"2564.05","volume":"4632.83","vol_ccy":"463.283","vol_ccy_quote":"1187914.65159","confirm":1},{"ts":1791787680000,"open":"2564.05","high":"2564.6","low":"2563.21","close":"2563.22","volume":"7817.08","vol_ccy":"781.708","vol_ccy_quote":"2004291.61423","confirm":1},{"ts":1791787740000,"open":"2563.23","high":"2564","low":"2562.69","close":"2563.08","volume":"7160.98","vol_ccy":"716.098","vol_ccy_quote":"1835507.01418","confirm":1},{"ts":1791787800000,"open":"2563.07","high":"2564","low":"2563.07","close":"2563.99","volume":"3006.41","vol_ccy":"300.641","vol_ccy_quote":"770807.02698","confirm":1},{"ts":1791787860000,"open":"2564","high":"2564","low":"2563.91","close":"2563.91","volume":"1165.08","vol_ccy":"116.508","vol_ccy_quote":"298725.16672","confirm":1},{"ts":1791787920000,"open":"2563.91","high":"2564","low":"2563.11","close":"2563.99","volume":"6816.23","vol_ccy":"681.623","vol_ccy_quote":"1747472.4456","confirm":1},{"ts":1791787980000,"open":"2564","high":"2565.2","low":"2564","close":"2565.19","volume":"14901.84","vol_ccy":"1490.184","vol_ccy_quote":"3821967.53251","confirm":1},{"ts":1791788040000,"open":"2565.2","high":"2566.78","low":"2564.69","close":"2566.78","volume":"21113.48","vol_ccy":"2111.348","vol_ccy_quote":"5417091.94703","confirm":1},{"ts":1791788100000,"open":"2566.78","high":"2574","low":"2566.77","close":"2572.62","volume":"178695.43","vol_ccy":"17869.543","vol_ccy_quote":"45945410.90492","confirm":1},{"ts":1791788160000,"open":"2572.63","high":"2576.77","low":"2571.07","close":"2572.17","volume":"161163.77","vol_ccy":"16116.377","vol_ccy_quote":"41485126.3392","confirm":1},{"ts":1791788220000,"open":"2572.17","high":"2573","low":"2570.38","close":"2570.77","volume":"56188.3","vol_ccy":"5618.83","vol_ccy_quote":"14449744.02333","confirm":1},{"ts":1791788280000,"open":"2570.77","high":"2573.41","low":"2570.54","close":"2570.55","volume":"43194.5","vol_ccy":"4319.45","vol_ccy_quote":"11108555.08123","confirm":1},{"ts":1791788340000,"open":"2570.55","high":"2570.77","low":"2569.9","close":"2569.93","volume":"18794.8","vol_ccy":"1879.48","vol_ccy_quote":"4830407.52493","confirm":1},{"ts":1791788400000,"open":"2569.94","high":"2571","low":"2569.25","close":"2569.25","volume":"21851.43","vol_ccy":"2185.143","vol_ccy_quote":"5616506.02296","confirm":1},{"ts":1791788460000,"open":"2569.25","high":"2569.26","low":"2566.56","close":"2568.99","volume":"47027.55","vol_ccy":"4702.755","vol_ccy_quote":"12076107.05523","confirm":1},{"ts":1791788520000,"open":"2568.99","high":"2571.94","low":"2568.99","close":"2571.22","volume":"19170.98","vol_ccy":"1917.098","vol_ccy_quote":"4928691.34025","confirm":1},{"ts":1791788580000,"open":"2571.22","high":"2571.79","low":"2569.38","close":"2571.78","volume":"18728.11","vol_ccy":"1872.811","vol_ccy_quote":"4813786.125","confirm":1},{"ts":1791788640000,"open":"2571.78","high":"2572.88","low":"2571.27","close":"2572.61","volume":"9333.97","vol_ccy":"933.397","vol_ccy_quote":"2400779.45605","confirm":1},{"ts":1791788700000,"open":"2572.61","high":"2572.61","low":"2569.89","close":"2569.9","volume":"11526.43","vol_ccy":"1152.643","vol_ccy_quote":"2964495.89845","confirm":1},{"ts":1791788760000,"open":"2569.89","high":"2571.22","low":"2569.04","close":"2570.79","volume":"8078.64","vol_ccy":"807.864","vol_ccy_quote":"2076116.21126","confirm":1},{"ts":1791788820000,"open":"2570.78","high":"2572.44","low":"2570.25","close":"2572.44","volume":"10387.27","vol_ccy":"1038.727","vol_ccy_quote":"2671299.80138","confirm":1},{"ts":1791788880000,"open":"2572.44","high":"2572.63","low":"2571.84","close":"2572.49","volume":"11873.21","vol_ccy":"1187.321","vol_ccy_quote":"3054055.96311","confirm":1},{"ts":1791788940000,"open":"2572.5","high":"2573.6","low":"2572.49","close":"2572.83","volume":"19095.44","vol_ccy":"1909.544","vol_ccy_quote":"4913510.86807","confirm":1},{"ts":1791789000000,"open":"2572.82","high":"2572.83","low":"2571.44","close":"2571.9","volume":"10001.87","vol_ccy":"1000.187","vol_ccy_quote":"2572586.15096","confirm":1},{"ts":1791789060000,"open":"2571.89","high":"2572","low":"2571.67","close":"2571.88","volume":"11347.45","vol_ccy":"1134.745","vol_ccy_quote":"2918428.15895","confirm":1},{"ts":1791789120000,"open":"2571.88","high":"2574.59","low":"2571.87","close":"2573.91","volume":"18541.86","vol_ccy":"1854.186","vol_ccy_quote":"4772003.47761","confirm":1},{"ts":1791789180000,"open":"2573.9","high":"2575.69","low":"2573.9","close":"2575.69","volume":"28397.05","vol_ccy":"2839.705","vol_ccy_quote":"7311486.83618","confirm":1},{"ts":1791789240000,"open":"2575.69","high":"2578.44","low":"2575.6","close":"2575.65","volume":"105192.5","vol_ccy":"10519.25","vol_ccy_quote":"27112334.66126","confirm":1},{"ts":1791789300000,"open":"2575.66","high":"2576.54","low":"2572.14","close":"2572.23","volume":"30492.21","vol_ccy":"3049.221","vol_ccy_quote":"7847360.71193","confirm":1},{"ts":1791789360000,"open":"2572.23","high":"2572.23","low":"2570.36","close":"2571.09","volume":"23299.56","vol_ccy":"2329.956","vol_ccy_quote":"5990910.59083","confirm":1},{"ts":1791789420000,"open":"2571.09","high":"2572.48","low":"2570.75","close":"2572.08","volume":"12028.68","vol_ccy":"1202.868","vol_ccy_quote":"3093067.42151","confirm":1},{"ts":1791789480000,"open":"2572.08","high":"2572.52","low":"2571.52","close":"2572.29","volume":"5644.12","vol_ccy":"564.412","vol_ccy_quote":"1451737.90874","confirm":1},{"ts":1791789540000,"open":"2572.29","high":"2572.3","low":"2571.01","close":"2571.64","volume":"15314.88","vol_ccy":"1531.488","vol_ccy_quote":"3938552.00979","confirm":1},{"ts":1791789600000,"open":"2571.64","high":"2571.64","low":"2570.63","close":"2570.64","volume":"6876.06","vol_ccy":"687.606","vol_ccy_quote":"1767889.80883","confirm":1},{"ts":1791789660000,"open":"2570.63","high":"2571.93","low":"2570.39","close":"2571.81","volume":"5232","vol_ccy":"523.2","vol_ccy_quote":"1345212.14879","confirm":1},{"ts":1791789720000,"open":"2571.82","high":"2571.89","low":"2570.75","close":"2570.76","volume":"4807.5","vol_ccy":"480.75","vol_ccy_quote":"1236198.69725","confirm":1},{"ts":1791789780000,"open":"2570.75","high":"2570.97","low":"2569.8","close":"2570.62","volume":"13542.14","vol_ccy":"1354.214","vol_ccy_quote":"3480652.52789","confirm":1},{"ts":1791789840000,"open":"2570.62","high":"2570.63","low":"2569.78","close":"2569.82","volume":"13526.98","vol_ccy":"1352.698","vol_ccy_quote":"3476879.76209","confirm":1},{"ts":1791789900000,"open":"2569.81","high":"2570.98","low":"2569.78","close":"2570.97","volume":"5388.38","vol_ccy":"538.838","vol_ccy_quote":"1384766.94188","confirm":1},{"ts":1791789960000,"open":"2570.98","high":"2571.08","low":"2570.1","close":"2571.07","volume":"4286.6","vol_ccy":"428.66","vol_ccy_quote":"1101977.87876","confirm":1},{"ts":1791790020000,"open":"2571.07","high":"2571.23","low":"2569.42","close":"2570.47","volume":"13375.45","vol_ccy":"1337.545","vol_ccy_quote":"3438004.5207","confirm":1},{"ts":1791790080000,"open":"2570.48","high":"2570.75","low":"2570.21","close":"2570.49","volume":"7390.27","vol_ccy":"739.027","vol_ccy_quote":"1899642.62551","confirm":1},{"ts":1791790140000,"open":"2570.49","high":"2571.5","low":"2570.06","close":"2571.5","volume":"10655.35","vol_ccy":"1065.535","vol_ccy_quote":"2739011.92866","confirm":1},{"ts":1791790200000,"open":"2571.51","high":"2571.51","low":"2568.32","close":"2568.38","volume":"10974.84","vol_ccy":"1097.484","vol_ccy_quote":"2820017.24407","confirm":1},{"ts":1791790260000,"open":"2568.38","high":"2568.4","low":"2567.72","close":"2568.31","volume":"16202.26","vol_ccy":"1620.226","vol_ccy_quote":"4160859.72477","confirm":1},{"ts":1791790320000,"open":"2568.31","high":"2568.31","low":"2566.96","close":"2567","volume":"8947.34","vol_ccy":"894.734","vol_ccy_quote":"2297194.56185","confirm":1},{"ts":1791790380000,"open":"2567","high":"2567.2","low":"2565.63","close":"2565.71","volume":"25185.47","vol_ccy":"2518.547","vol_ccy_quote":"6463650.69922","confirm":1},{"ts":1791790440000,"open":"2565.71","high":"2565.75","low":"2564.3","close":"2565.01","volume":"38921.57","vol_ccy":"3892.157","vol_ccy_quote":"9983144.25624","confirm":1},{"ts":1791790500000,"open":"2565","high":"2565.14","low":"2564","close":"2564","volume":"15840.36","vol_ccy":"1584.036","vol_ccy_quote":"4062917.03369","confirm":1},{"ts":1791790560000,"open":"2564","high":"2565.13","low":"2563.5","close":"2565","volume":"17663.29","vol_ccy":"1766.329","vol_ccy_quote":"4528877.29476","confirm":1},{"ts":1791790620000,"open":"2565.01","high":"2566.05","low":"2563.91","close":"2563.92","volume":"13410.92","vol_ccy":"1341.092","vol_ccy_quote":"3440309.53633","confirm":1},{"ts":1791790680000,"open":"2563.92","high":"2565.55","low":"2563.6","close":"2564.6","volume":"8144.53","vol_ccy":"814.453","vol_ccy_quote":"2088926.60037","confirm":1},{"ts":1791790740000,"open":"2564.59","high":"2565.93","low":"2563.9","close":"2564.49","volume":"14318.92","vol_ccy":"1431.892","vol_ccy_quote":"3672332.63384","confirm":1},{"ts":1791790800000,"open":"2564.48","high":"2566.6","low":"2563.97","close":"2566.6","volume":"30272.11","vol_ccy":"3027.211","vol_ccy_quote":"7764252.88524","confirm":1},{"ts":1791790860000,"open":"2566.6","high":"2567.21","low":"2566.46","close":"2566.67","volume":"16277.38","vol_ccy":"1627.738","vol_ccy_quote":"4178125.51871","confirm":1},{"ts":1791790920000,"open":"2566.67","high":"2567","low":"2566.08","close":"2567","volume":"7869.1","vol_ccy":"786.91","vol_ccy_quote":"2019375.05066","confirm":1},{"ts":1791790980000,"open":"2567","high":"2567","low":"2565.38","close":"2565.38","volume":"7905.77","vol_ccy":"790.577","vol_ccy_quote":"2028827.11384","confirm":1},{"ts":1791791040000,"open":"2565.38","high":"2565.4","low":"2563.41","close":"2563.76","volume":"17148.83","vol_ccy":"1714.883","vol_ccy_quote":"4397448.33038","confirm":1},{"ts":1791791100000,"open":"2563.76","high":"2564.79","low":"2563.2","close":"2563.64","volume":"10359.47","vol_ccy":"1035.947","vol_ccy_quote":"2656253.34123","confirm":1},{"ts":1791791160000,"open":"2563.66","high":"2564.26","low":"2563.4","close":"2563.9","volume":"5960.21","vol_ccy":"596.021","vol_ccy_quote":"1528114.78475","confirm":1},{"ts":1791791220000,"open":"2563.91","high":"2563.92","low":"2562.55","close":"2563.82","volume":"8742.42","vol_ccy":"874.242","vol_ccy_quote":"2240944.51965","confirm":1},{"ts":1791791280000,"open":"2563.81","high":"2564.53","low":"2563.39","close":"2563.64","volume":"10183.85","vol_ccy":"1018.385","vol_ccy_quote":"2610940.19557","confirm":1},{"ts":1791791340000,"open":"2563.64","high":"2564.38","low":"2563.64","close":"2564","volume":"8736.35","vol_ccy":"873.635","vol_ccy_quote":"2239901.91338","confirm":1},{"ts":1791791400000,"open":"2564","high":"2565.35","low":"2564","close":"2565.35","volume":"11506.63","vol_ccy":"1150.663","vol_ccy_quote":"2951124.3143","confirm":1},{"ts":1791791460000,"open":"2565.35","high":"2566.55","low":"2562.84","close":"2563.17","volume":"43775.45","vol_ccy":"4377.545","vol_ccy_quote":"11227836.26388","confirm":1},{"ts":1791791520000,"open":"2563.16","high":"2564","low":"2562.5","close":"2563.99","volume":"17385.01","vol_ccy":"1738.501","vol_ccy_quote":"4455704.63601","confirm":1},{"ts":1791791580000,"open":"2563.99","high":"2564.55","low":"2562.95","close":"2562.99","volume":"5686.1","vol_ccy":"568.61","vol_ccy_quote":"1457677.33836","confirm":1},{"ts":1791791640000,"open":"2562.99","high":"2563.59","low":"2562.69","close":"2563.03","volume":"6221.8","vol_ccy":"622.18","vol_ccy_quote":"1594662.76627","confirm":1},{"ts":1791791700000,"open":"2563.03","high":"2564.58","low":"2563.03","close":"2564.41","volume":"7300.48","vol_ccy":"730.048","vol_ccy_quote":"1871546.46578","confirm":1},{"ts":1791791760000,"open":"2564.41","high":"2564.41","low":"2563.04","close":"2563.04","volume":"4897.5","vol_ccy":"489.75","vol_ccy_quote":"1255651.02906","confirm":1},{"ts":1791791820000,"open":"2563.04","high":"2563.45","low":"2562.79","close":"2563.25","volume":"10176.19","vol_ccy":"1017.619","vol_ccy_quote":"2608220.02611","confirm":1},{"ts":1791791880000,"open":"2563.25","high":"2563.25","low":"2561.52","close":"2562.25","volume":"13126.64","vol_ccy":"1312.664","vol_ccy_quote":"3363325.79923","confirm":1},{"ts":1791791940000,"open":"2562.26","high":"2563.31","low":"2561.81","close":"2563.29","volume":"9594.36","vol_ccy":"959.436","vol_ccy_quote":"2458541.72226","confirm":1},{"ts":1791792000000,"open":"2563.28","high":"2563.28","low":"2560.44","close":"2561","volume":"36216.2","vol_ccy":"3621.62","vol_ccy_quote":"9277098.72584","confirm":1},{"ts":1791792060000,"open":"2561.01","high":"2561.15","low":"2559.72","close":"2559.93","volume":"20283.95","vol_ccy":"2028.395","vol_ccy_quote":"5193392.78115","confirm":1},{"ts":1791792120000,"open":"2559.92","high":"2560.44","low":"2558.21","close":"2558.21","volume":"25601.97","vol_ccy":"2560.197","vol_ccy_quote":"6552078.71701","confirm":1},{"ts":1791792180000,"open":"2558.22","high":"2559.95","low":"2558.21","close":"2558.83","volume":"18939.98","vol_ccy":"1893.998","vol_ccy_quote":"4846656.34596","confirm":1},{"ts":1791792240000,"open":"2558.84","high":"2559","low":"2557.61","close":"2558","volume":"15946.07","vol_ccy":"1594.607","vol_ccy_quote":"4079139.59671","confirm":1},{"ts":1791792300000,"open":"2558","high":"2559.08","low":"2557.99","close":"2558.51","volume":"15672.56","vol_ccy":"1567.256","vol_ccy_quote":"4009750.93956","confirm":1},{"ts":1791792360000,"open":"2558.51","high":"2559.17","low":"2558.32","close":"2559.17","volume":"10361.81","vol_ccy":"1036.181","vol_ccy_quote":"2651107.10244","confirm":1},{"ts":1791792420000,"open":"2559.17","high":"2561.09","low":"2559.17","close":"2560.49","volume":"17527.84","vol_ccy":"1752.784","vol_ccy_quote":"4487755.10278","confirm":1},{"ts":1791792480000,"open":"2560.5","high":"2560.5","low":"2558.85","close":"2558.85","volume":"8745.35","vol_ccy":"874.535","vol_ccy_quote":"2238383.3399","confirm":1},{"ts":1791792540000,"open":"2558.86","high":"2559.5","low":"2558.31","close":"2559.49","volume":"5648.89","vol_ccy":"564.889","vol_ccy_quote":"1445373.64598","confirm":1},{"ts":1791792600000,"open":"2559.5","high":"2559.5","low":"2558.7","close":"2559.49","volume":"3473.57","vol_ccy":"347.357","vol_ccy_quote":"888903.50709","confirm":1},{"ts":1791792660000,"open":"2559.49","high":"2559.49","low":"2558.16","close":"2558.65","volume":"5475.53","vol_ccy":"547.553","vol_ccy_quote":"1400864.75932","confirm":1},{"ts":1791792720000,"open":"2558.65","high":"2558.8","low":"2558.33","close":"2558.33","volume":"4229.47","vol_ccy":"422.947","vol_ccy_quote":"1082130.91978","confirm":1},{"ts":1791792780000,"open":"2558.34","high":"2558.61","low":"2558","close":"2558.02","volume":"6750.56","vol_ccy":"675.056","vol_ccy_quote":"1726875.52448","confirm":1},{"ts":1791792840000,"open":"2558.03","high":"2558.03","low":"2557","close":"2557","volume":"12290.67","vol_ccy":"1229.067","vol_ccy_quote":"3143172.01732","confirm":1},{"ts":1791792900000,"open":"2557.01","high":"2557.01","low":"2552.32","close":"2553.29","volume":"86720","vol_ccy":"8672","vol_ccy_quote":"22154664.97895","confirm":1},{"ts":1791792960000,"open":"2553.3","high":"2554.17","low":"2553","close":"2553.55","volume":"26831.26","vol_ccy":"2683.126","vol_ccy_quote":"6851193.83278","confirm":1},{"ts":1791793020000,"open":"2553.55","high":"2553.55","low":"2551.15","close":"2552.49","volume":"38040.51","vol_ccy":"3804.051","vol_ccy_quote":"9707671.96143","confirm":1},{"ts":1791793080000,"open":"2552.49","high":"2552.49","low":"2551.15","close":"2551.4","volume":"18072.95","vol_ccy":"1807.295","vol_ccy_quote":"4611821.1866","confirm":1},{"ts":1791793140000,"open":"2551.4","high":"2552.68","low":"2551.36","close":"2552.67","volume":"15005.01","vol_ccy":"1500.501","vol_ccy_quote":"3829228.97577","confirm":1},{"ts":1791793200000,"open":"2552.67","high":"2552.7","low":"2552","close":"2552.01","volume":"10193.16","vol_ccy":"1019.316","vol_ccy_quote":"2601647.62982","confirm":1},{"ts":1791793260000,"open":"2552.01","high":"2552.8","low":"2551.51","close":"2552.03","volume":"19542.34","vol_ccy":"1954.234","vol_ccy_quote":"4987154.82467","confirm":1},{"ts":1791793320000,"open":"2552.03","high":"2552.29","low":"2551.64","close":"2551.71","volume":"13509.97","vol_ccy":"1350.997","vol_ccy_quote":"3447666.76625","confirm":1},{"ts":1791793380000,"open":"2551.71","high":"2551.71","low":"2550.7","close":"2550.7","volume":"20628.53","vol_ccy":"2062.853","vol_ccy_quote":"5262482.78099","confirm":1},{"ts":1791793440000,"open":"2550.7","high":"2552.28","low":"2550.7","close":"2552","volume":"10530.25","vol_ccy":"1053.025","vol_ccy_quote":"2687177.34863","confirm":1},{"ts":1791793500000,"open":"2552","high":"2552.45","low":"2551.35","close":"2552.45","volume":"6177.83","vol_ccy":"617.783","vol_ccy_quote":"1576479.97429","confirm":1},{"ts":1791793560000,"open":"2552.45","high":"2553.55","low":"2552.44","close":"2553.55","volume":"18287.83","vol_ccy":"1828.783","vol_ccy_quote":"4669077.76613","confirm":1},{"ts":1791793620000,"open":"2553.56","high":"2553.82","low":"2553.46","close":"2553.56","volume":"10647.34","vol_ccy":"1064.734","vol_ccy_quote":"2718931.87367","confirm":1},{"ts":1791793680000,"open":"2553.57","high":"2555.49","low":"2553.56","close":"2555.07","volume":"39897.56","vol_ccy":"3989.756","vol_ccy_quote":"10191880.38995","confirm":1},{"ts":1791793740000,"open":"2555.06","high":"2555.39","low":"2554.3","close":"2554.57","volume":"11272.81","vol_ccy":"1127.281","vol_ccy_quote":"2879991.74924","confirm":1},{"ts":1791793800000,"open":"2554.57","high":"2555.81","low":"2554.56","close":"2555.51","volume":"15615.06","vol_ccy":"1561.506","vol_ccy_quote":"3990249.87732","confirm":1},{"ts":1791793860000,"open":"2555.51","high":"2556.8","low":"2555.5","close":"2556.8","volume":"9258.82","vol_ccy":"925.882","vol_ccy_quote":"2366509.88397","confirm":1},{"ts":1791793920000,"open":"2556.79","high":"2557.8","low":"2556.79","close":"2557.8","volume":"14686.46","vol_ccy":"1468.646","vol_ccy_quote":"3755560.18713","confirm":1},{"ts":1791793980000,"open":"2557.8","high":"2558","low":"2557.79","close":"2557.86","volume":"8592.44","vol_ccy":"859.244","vol_ccy_quote":"2197898.44057","confirm":1},{"ts":1791794040000,"open":"2557.86","high":"2563.61","low":"2557.79","close":"2562.62","volume":"57369.67","vol_ccy":"5736.967","vol_ccy_quote":"14693042.08803","confirm":1},{"ts":1791794100000,"open":"2562.63","high":"2562.63","low":"2559.42","close":"2559.43","volume":"23395.76","vol_ccy":"2339.576","vol_ccy_quote":"5991506.68184","confirm":1},{"ts":1791794160000,"open":"2559.42","high":"2559.43","low":"2558.67","close":"2558.67","volume":"9178.39","vol_ccy":"917.839","vol_ccy_quote":"2348894.05822","confirm":1},{"ts":1791794220000,"open":"2558.67","high":"2559.36","low":"2558.67","close":"2558.76","volume":"8323.28","vol_ccy":"832.328","vol_ccy_quote":"2130075.20906","confirm":1},{"ts":1791794280000,"open":"2558.77","high":"2559.14","low":"2558.67","close":"2558.92","volume":"6634.06","vol_ccy":"663.406","vol_ccy_quote":"1697494.44986","confirm":1},{"ts":1791794340000,"open":"2558.92","high":"2559.37","low":"2558.2","close":"2558.27","volume":"4494.11","vol_ccy":"449.411","vol_ccy_quote":"1149941.34222","confirm":1},{"ts":1791794400000,"open":"2558.26","high":"2559.09","low":"2558.26","close":"2559.01","volume":"3494.16","vol_ccy":"349.416","vol_ccy_quote":"894111.04294","confirm":1},{"ts":1791794460000,"open":"2559","high":"2559.01","low":"2557.44","close":"2557.87","volume":"5227.86","vol_ccy":"522.786","vol_ccy_quote":"1337246.82125","confirm":1},{"ts":1791794520000,"open":"2557.86","high":"2557.99","low":"2557","close":"2557","volume":"4796.33","vol_ccy":"479.633","vol_ccy_quote":"1226668.84736","confirm":1},{"ts":1791794580000,"open":"2557","high":"2557.01","low":"2554.54","close":"2554.54","volume":"13686.48","vol_ccy":"1368.648","vol_ccy_quote":"3497857.62509","confirm":1},{"ts":1791794640000,"open":"2554.55","high":"2554.55","low":"2553.02","close":"2553.83","volume":"20540.22","vol_ccy":"2054.022","vol_ccy_quote":"5245751.46865","confirm":1},{"ts":1791794700000,"open":"2553.83","high":"2554.37","low":"2553","close":"2553.1","volume":"9480.14","vol_ccy":"948.014","vol_ccy_quote":"2420597.55905","confirm":1},{"ts":1791794760000,"open":"2553.11","high":"2554.54","low":"2552.8","close":"2554.51","volume":"12383.93","vol_ccy":"1238.393","vol_ccy_quote":"3162757.2706","confirm":1},{"ts":1791794820000,"open":"2554.51","high":"2554.74","low":"2554","close":"2554.01","volume":"4987.63","vol_ccy":"498.763","vol_ccy_quote":"1274042.53221","confirm":1},{"ts":1791794880000,"open":"2554","high":"2555.62","low":"2553.74","close":"2555.15","volume":"9407.54","vol_ccy":"940.754","vol_ccy_quote":"2403444.70195","confirm":1},{"ts":1791794940000,"open":"2555.14","high":"2556","low":"2555.14","close":"2555.28","volume":"5009.9","vol_ccy":"500.99","vol_ccy_quote":"1280308.93614","confirm":1},{"ts":1791795000000,"open":"2555.28","high":"2555.5","low":"2555.01","close":"2555.01","volume":"3430.81","vol_ccy":"343.081","vol_ccy_quote":"876675.04959","confirm":1},{"ts":1791795060000,"open":"2555.01","high":"2555.82","low":"2554","close":"2554","volume":"2936.68","vol_ccy":"293.668","vol_ccy_quote":"750319.75429","confirm":1},{"ts":1791795120000,"open":"2554","high":"2554.01","low":"2552.36","close":"2552.4","volume":"9732.86","vol_ccy":"973.286","vol_ccy_quote":"2484793.25718","confirm":1},{"ts":1791795180000,"open":"2552.4","high":"2553.13","low":"2551.54","close":"2553.13","volume":"16611.91","vol_ccy":"1661.191","vol_ccy_quote":"4239499.75471","confirm":1},{"ts":1791795240000,"open":"2553.13","high":"2553.97","low":"2552.5","close":"2553.09","volume":"9335.18","vol_ccy":"933.518","vol_ccy_quote":"2383470.84893","confirm":1},{"ts":1791795300000,"open":"2553.09","high":"2553.09","low":"2551.65","close":"2551.88","volume":"10268.1","vol_ccy":"1026.81","vol_ccy_quote":"2620573.05128","confirm":1},{"ts":1791795360000,"open":"2551.88","high":"2551.89","low":"2551.5","close":"2551.5","volume":"5061.27","vol_ccy":"506.127","vol_ccy_quote":"1291449.5939","confirm":1},{"ts":1791795420000,"open":"2551.51","high":"2551.69","low":"2551.48","close":"2551.48","volume":"8145.43","vol_ccy":"814.543","vol_ccy_quote":"2078361.70948","confirm":1},{"ts":1791795480000,"open":"2551.48","high":"2551.51","low":"2551.45","close":"2551.5","volume":"3608.35","vol_ccy":"360.835","vol_ccy_quote":"920661.18974","confirm":1},{"ts":1791795540000,"open":"2551.5","high":"2551.5","low":"2551","close":"2551.39","volume":"9393.98","vol_ccy":"939.398","vol_ccy_quote":"2396668.92718","confirm":1},{"ts":1791795600000,"open":"2551.39","high":"2552.24","low":"2551.19","close":"2552.23","volume":"8617.52","vol_ccy":"861.752","vol_ccy_quote":"2198942.70554","confirm":1},{"ts":1791795660000,"open":"2552.24","high":"2553.2","low":"2552.1","close":"2552.91","volume":"11408.76","vol_ccy":"1140.876","vol_ccy_quote":"2912434.27595","confirm":1},{"ts":1791795720000,"open":"2552.91","high":"2554.78","low":"2552.9","close":"2554.77","volume":"25230.35","vol_ccy":"2523.035","vol_ccy_quote":"6443875.23216","confirm":1},{"ts":1791795780000,"open":"2554.77","high":"2555","low":"2553.04","close":"2553.04","volume":"10228.21","vol_ccy":"1022.821","vol_ccy_quote":"2612435.80944","confirm":1},{"ts":1791795840000,"open":"2553.05","high":"2553.05","low":"2551.84","close":"2551.84","volume":"7169.12","vol_ccy":"716.912","vol_ccy_quote":"1829788.50171","confirm":1},{"ts":1791795900000,"open":"2551.84","high":"2553.03","low":"2551.84","close":"2552.93","volume":"3751.07","vol_ccy":"375.107","vol_ccy_quote":"957523.78834","confirm":1},{"ts":1791795960000,"open":"2552.93","high":"2552.94","low":"2552.36","close":"2552.36","volume":"3137.74","vol_ccy":"313.774","vol_ccy_quote":"800977.48375","confirm":1},{"ts":1791796020000,"open":"2552.36","high":"2552.42","low":"2551.45","close":"2552.33","volume":"10432.17","vol_ccy":"1043.217","vol_ccy_quote":"2662351.43366","confirm":1},{"ts":1791796080000,"open":"2552.33","high":"2554","low":"2552.33","close":"2553.64","volume":"6467.43","vol_ccy":"646.743","vol_ccy_quote":"1651300.85564","confirm":1},{"ts":1791796140000,"open":"2553.63","high":"2554","low":"2553.38","close":"2553.71","volume":"12327.41","vol_ccy":"1232.741","vol_ccy_quote":"3148253.89304","confirm":1},{"ts":1791796200000,"open":"2553.71","high":"2554","low":"2553.56","close":"2553.86","volume":"9060.59","vol_ccy":"906.059","vol_ccy_quote":"2313838.91957","confirm":1},{"ts":1791796260000,"open":"2553.86","high":"2553.87","low":"2552.8","close":"2552.94","volume":"3677.22","vol_ccy":"367.722","vol_ccy_quote":"938926.93639","confirm":1},{"ts":1791796320000,"open":"2552.95","high":"2552.95","low":"2552.46","close":"2552.49","volume":"1732.04","vol_ccy":"173.204","vol_ccy_quote":"442126.46558","confirm":1},{"ts":1791796380000,"open":"2552.49","high":"2553.5","low":"2552.47","close":"2552.91","volume":"4312.28","vol_ccy":"431.228","vol_ccy_quote":"1101033.92057","confirm":1},{"ts":1791796440000,"open":"2552.91","high":"2554.5","low":"2552.9","close":"2554.36","volume":"9518.61","vol_ccy":"951.861","vol_ccy_quote":"2431095.22319","confirm":1},{"ts":1791796500000,"open":"2554.35","high":"2554.88","low":"2553.42","close":"2553.43","volume":"6922.2","vol_ccy":"692.22","vol_ccy_quote":"1768162.00619","confirm":1},{"ts":1791796560000,"open":"2553.43","high":"2553.77","low":"2553","close":"2553.01","volume":"2022.34","vol_ccy":"202.234","vol_ccy_quote":"516420.33789","confirm":1},{"ts":1791796620000,"open":"2553","high":"2553.48","low":"2553","close":"2553.1","volume":"3251.3","vol_ccy":"325.13","vol_ccy_quote":"830162.67913","confirm":1},{"ts":1791796680000,"open":"2553.1","high":"2553.11","low":"2551.61","close":"2551.79","volume":"9786.77","vol_ccy":"978.677","vol_ccy_quote":"2498139.19315","confirm":1},{"ts":1791796740000,"open":"2551.78","high":"2553.94","low":"2551.78","close":"2553.51","volume":"6041.06","vol_ccy":"604.106","vol_ccy_quote":"1541933.30191","confirm":1},{"ts":1791796800000,"open":"2553.51","high":"2553.51","low":"2552.5","close":"2552.8","volume":"2481.54","vol_ccy":"248.154","vol_ccy_quote":"633507.11735","confirm":1},{"ts":1791796860000,"open":"2552.79","high":"2553.63","low":"2552.79","close":"2553.08","volume":"5735.96","vol_ccy":"573.596","vol_ccy_quote":"1464522.82237","confirm":1},{"ts":1791796920000,"open":"2553.09","high":"2553.09","low":"2552.4","close":"2552.4","volume":"1752.64","vol_ccy":"175.264","vol_ccy_quote":"447418.62663","confirm":1},{"ts":1791796980000,"open":"2552.4","high":"2552.4","low":"2551.52","close":"2551.77","volume":"12492.37","vol_ccy":"1249.237","vol_ccy_quote":"3187875.96678","confirm":1},{"ts":1791797040000,"open":"2551.77","high":"2552.34","low":"2551.71","close":"2551.81","volume":"10832.17","vol_ccy":"1083.217","vol_ccy_quote":"2764400.54254","confirm":1},{"ts":1791797100000,"open":"2551.8","high":"2552.28","low":"2549.3","close":"2549.78","volume":"32156.19","vol_ccy":"3215.619","vol_ccy_quote":"8200778.16617","confirm":1},{"ts":1791797160000,"open":"2549.79","high":"2553.81","low":"2549.2","close":"2553.21","volume":"40609.6","vol_ccy":"4060.96","vol_ccy_quote":"10361379.02156","confirm":1},{"ts":1791797220000,"open":"2553.21","high":"2553.93","low":"2552.33","close":"2553.5","volume":"12715.14","vol_ccy":"1271.514","vol_ccy_quote":"3246290.56568","confirm":1},{"ts":1791797280000,"open":"2553.51","high":"2553.51","low":"2551.69","close":"2551.7","volume":"6985.32","vol_ccy":"698.532","vol_ccy_quote":"1783256.90558","confirm":1},{"ts":1791797340000,"open":"2551.7","high":"2552.37","low":"2551.5","close":"2552.36","volume":"2859.7","vol_ccy":"285.97","vol_ccy_quote":"729801.40616","confirm":1},{"ts":1791797400000,"open":"2552.37","high":"2553.41","low":"2552.22","close":"2553.41","volume":"4470.69","vol_ccy":"447.069","vol_ccy_quote":"1141249.82971","confirm":1},{"ts":1791797460000,"open":"2553.41","high":"2553.5","low":"2552.92","close":"2553.17","volume":"4907.55","vol_ccy":"490.755","vol_ccy_quote":"1252986.02107","confirm":1},{"ts":1791797520000,"open":"2553.17","high":"2554.94","low":"2552.84","close":"2554.7","volume":"4847.58","vol_ccy":"484.758","vol_ccy_quote":"1237964.06397","confirm":1},{"ts":1791797580000,"open":"2554.7","high":"2555.23","low":"2554.08","close":"2554.5","volume":"6452.93","vol_ccy":"645.293","vol_ccy_quote":"1648642.66821","confirm":1},{"ts":1791797640000,"open":"2554.49","high":"2554.62","low":"2553.38","close":"2553.38","volume":"5860.11","vol_ccy":"586.011","vol_ccy_quote":"1496757.99596","confirm":1},{"ts":1791797700000,"open":"2553.38","high":"2553.39","low":"2551.51","close":"2551.63","volume":"7079.93","vol_ccy":"707.993","vol_ccy_quote":"1806837.36429","confirm":1},{"ts":1791797760000,"open":"2551.63","high":"2553.88","low":"2551.5","close":"2553.87","volume":"7042.21","vol_ccy":"704.221","vol_ccy_quote":"1797506.92078","confirm":1},{"ts":1791797820000,"open":"2553.88","high":"2554.74","low":"2553.88","close":"2554.7","volume":"4690.41","vol_ccy":"469.041","vol_ccy_quote":"1198006.71527","confirm":1},{"ts":1791797880000,"open":"2554.69","high":"2555.43","low":"2554.69","close":"2554.95","volume":"5880.36","vol_ccy":"588.036","vol_ccy_quote":"1502473.32636","confirm":1},{"ts":1791797940000,"open":"2554.94","high":"2555","low":"2554","close":"2554.01","volume":"5004.65","vol_ccy":"500.465","vol_ccy_quote":"1278412.49237","confirm":1},{"ts":1791798000000,"open":"2554.01","high":"2554.84","low":"2553.8","close":"2554.67","volume":"5313.76","vol_ccy":"531.376","vol_ccy_quote":"1357305.93438","confirm":1},{"ts":1791798060000,"open":"2554.67","high":"2554.67","low":"2553.33","close":"2553.33","volume":"6612.75","vol_ccy":"661.275","vol_ccy_quote":"1688927.72404","confirm":1},{"ts":1791798120000,"open":"2553.34","high":"2553.55","low":"2552.93","close":"2553","volume":"4048.91","vol_ccy":"404.891","vol_ccy_quote":"1033762.5382","confirm":1},{"ts":1791798180000,"open":"2553","high":"2553.2","low":"2552.61","close":"2552.8","volume":"4446.43","vol_ccy":"444.643","vol_ccy_quote":"1135171.53185","confirm":1},{"ts":1791798240000,"open":"2552.81","high":"2553","low":"2550.51","close":"2550.51","volume":"7575.89","vol_ccy":"757.589","vol_ccy_quote":"1933036.6067","confirm":1},{"ts":1791798300000,"open":"2550.51","high":"2550.51","low":"2548.12","close":"2548.58","volume":"49225.71","vol_ccy":"4922.571","vol_ccy_quote":"12547620.84723","confirm":1},{"ts":1791798360000,"open":"2548.57","high":"2549.34","low":"2547.34","close":"2549.34","volume":"39345.67","vol_ccy":"3934.567","vol_ccy_quote":"10026827.26383","confirm":1},{"ts":1791798420000,"open":"2549.34","high":"2549.34","low":"2548","close":"2548","volume":"10148.66","vol_ccy":"1014.866","vol_ccy_quote":"2586531.28528","confirm":1},{"ts":1791798480000,"open":"2548","high":"2548.69","low":"2547.3","close":"2548.69","volume":"22379.03","vol_ccy":"2237.903","vol_ccy_quote":"5701958.08337","confirm":1},{"ts":1791798540000,"open":"2548.69","high":"2549.25","low":"2548.54","close":"2549.24","volume":"14496.5","vol_ccy":"1449.65","vol_ccy_quote":"3694954.47864","confirm":1},{"ts":1791798600000,"open":"2549.25","high":"2552","low":"2549.21","close":"2552","volume":"16554.29","vol_ccy":"1655.429","vol_ccy_quote":"4222006.2856","confirm":1},{"ts":1791798660000,"open":"2552","high":"2553.35","low":"2551.99","close":"2553.35","volume":"10853.09","vol_ccy":"1085.309","vol_ccy_quote":"2770700.44561","confirm":1},{"ts":1791798720000,"open":"2553.36","high":"2555.2","low":"2553.36","close":"2555","volume":"11416.29","vol_ccy":"1141.629","vol_ccy_quote":"2916478.27272","confirm":1},{"ts":1791798780000,"open":"2555","high":"2555.66","low":"2554.11","close":"2555.31","volume":"20101.62","vol_ccy":"2010.162","vol_ccy_quote":"5136256.29775","confirm":1},{"ts":1791798840000,"open":"2555.31","high":"2555.31","low":"2553.51","close":"2554.5","volume":"14237.84","vol_ccy":"1423.784","vol_ccy_quote":"3636804.12848","confirm":1},{"ts":1791798900000,"open":"2554.5","high":"2555.68","low":"2554.5","close":"2555.53","volume":"5912.11","vol_ccy":"591.211","vol_ccy_quote":"1510669.57503","confirm":1},{"ts":1791798960000,"open":"2555.53","high":"2556.99","low":"2555.36","close":"2556.99","volume":"16766.38","vol_ccy":"1676.638","vol_ccy_quote":"4285427.07601","confirm":1},{"ts":1791799020000,"open":"2557","high":"2557.66","low":"2555.59","close":"2557.49","volume":"19201.64","vol_ccy":"1920.164","vol_ccy_quote":"4909006.49436","confirm":1},{"ts":1791799080000,"open":"2557.49","high":"2558.6","low":"2557.49","close":"2558.6","volume":"13511.83","vol_ccy":"1351.183","vol_ccy_quote":"3456405.31982","confirm":1},{"ts":1791799140000,"open":"2558.6","high":"2559.24","low":"2558.33","close":"2559.23","volume":"10233.21","vol_ccy":"1023.321","vol_ccy_quote":"2618465.73043","confirm":1},{"ts":1791799200000,"open":"2559.23","high":"2559.29","low":"2557.91","close":"2557.91","volume":"7423.69","vol_ccy":"742.369","vol_ccy_quote":"1899528.11032","confirm":1},{"ts":1791799260000,"open":"2557.91","high":"2558.24","low":"2557.52","close":"2557.93","volume":"14742.64","vol_ccy":"1474.264","vol_ccy_quote":"3770890.26973","confirm":1},{"ts":1791799320000,"open":"2557.93","high":"2558","low":"2557.63","close":"2557.76","volume":"6658.59","vol_ccy":"665.859","vol_ccy_quote":"1703176.98528","confirm":1},{"ts":1791799380000,"open":"2557.76","high":"2557.77","low":"2557.14","close":"2557.14","volume":"16762.13","vol_ccy":"1676.213","vol_ccy_quote":"4286797.89776","confirm":1},{"ts":1791799440000,"open":"2557.14","high":"2557.76","low":"2557.14","close":"2557.62","volume":"6002.8","vol_ccy":"600.28","vol_ccy_quote":"1535179.80232","confirm":1},{"ts":1791799500000,"open":"2557.63","high":"2558.26","low":"2556.27","close":"2556.54","volume":"26930.91","vol_ccy":"2693.091","vol_ccy_quote":"6887156.6012","confirm":1},{"ts":1791799560000,"open":"2556.54","high":"2557.28","low":"2556.36","close":"2556.78","volume":"6385.84","vol_ccy":"638.584","vol_ccy_quote":"1632816.03757","confirm":1},{"ts":1791799620000,"open":"2556.78","high":"2557.21","low":"2556.26","close":"2556.26","volume":"4905.83","vol_ccy":"490.583","vol_ccy_quote":"1254238.69519","confirm":1},{"ts":1791799680000,"open":"2556.26","high":"2556.26","low":"2555.33","close":"2555.33","volume":"9167.22","vol_ccy":"916.722","vol_ccy_quote":"2342979.77091","confirm":1},{"ts":1791799740000,"open":"2555.34","high":"2555.34","low":"2554.5","close":"2554.88","volume":"4771.87","vol_ccy":"477.187","vol_ccy_quote":"1219177.95137","confirm":1},{"ts":1791799800000,"open":"2554.88","high":"2555.26","low":"2554.64","close":"2554.99","volume":"4075.36","vol_ccy":"407.536","vol_ccy_quote":"1041236.7825","confirm":1},{"ts":1791799860000,"open":"2554.99","high":"2555","low":"2552.71","close":"2552.71","volume":"7861.61","vol_ccy":"786.161","vol_ccy_quote":"2007419.21337","confirm":1},{"ts":1791799920000,"open":"2552.72","high":"2553","low":"2552.29","close":"2553","volume":"8793.43","vol_ccy":"879.343","vol_ccy_quote":"2244531.10949","confirm":1},{"ts":1791799980000,"open":"2553","high":"2554.22","low":"2553","close":"2554.22","volume":"3890.82","vol_ccy":"389.082","vol_ccy_quote":"993687.45104","confirm":1},{"ts":1791800040000,"open":"2554.22","high":"2556.76","low":"2554.21","close":"2556.22","volume":"10560.94","vol_ccy":"1056.094","vol_ccy_quote":"2699151.3739","confirm":1},{"ts":1791800100000,"open":"2556.22","high":"2556.23","low":"2554","close":"2554.01","volume":"6137.26","vol_ccy":"613.726","vol_ccy_quote":"1567940.62823","confirm":1},{"ts":1791800160000,"open":"2554","high":"2554.86","low":"2553.95","close":"2554.86","volume":"7758.65","vol_ccy":"775.865","vol_ccy_quote":"1981675.92481","confirm":1},{"ts":1791800220000,"open":"2554.86","high":"2555.11","low":"2554.6","close":"2555.08","volume":"1651.24","vol_ccy":"165.124","vol_ccy_quote":"421887.77648","confirm":1},{"ts":1791800280000,"open":"2555.09","high":"2555.5","low":"2554.29","close":"2554.29","volume":"7445.01","vol_ccy":"744.501","vol_ccy_quote":"1902342.2797","confirm":1},{"ts":1791800340000,"open":"2554.29","high":"2555","low":"2553.85","close":"2555","volume":"3822.43","vol_ccy":"382.243","vol_ccy_quote":"976493.56343","confirm":1},{"ts":1791800400000,"open":"2555","high":"2555.74","low":"2554.62","close":"2554.62","volume":"1846.74","vol_ccy":"184.674","vol_ccy_quote":"471901.65187","confirm":1},{"ts":1791800460000,"open":"2554.63","high":"2554.93","low":"2554.24","close":"2554.62","volume":"2272.85","vol_ccy":"227.285","vol_ccy_quote":"580607.70015","confirm":1},{"ts":1791800520000,"open":"2554.62","high":"2554.89","low":"2554.41","close":"2554.54","volume":"3089.93","vol_ccy":"308.993","vol_ccy_quote":"789375.27748","confirm":1},{"ts":1791800580000,"open":"2554.54","high":"2556","low":"2554.54","close":"2555.99","volume":"3670.25","vol_ccy":"367.025","vol_ccy_quote":"937924.19224","confirm":1},{"ts":1791800640000,"open":"2556","high":"2556","low":"2554.89","close":"2554.9","volume":"2933.31","vol_ccy":"293.331","vol_ccy_quote":"749573.60047","confirm":1},{"ts":1791800700000,"open":"2554.9","high":"2556.49","low":"2554.89","close":"2556.47","volume":"4906.15","vol_ccy":"490.615","vol_ccy_quote":"1253850.77352","confirm":1},{"ts":1791800760000,"open":"2556.47","high":"2556.89","low":"2555.16","close":"2555.16","volume":"4680.13","vol_ccy":"468.013","vol_ccy_quote":"1196326.48573","confirm":1},{"ts":1791800820000,"open":"2555.16","high":"2555.17","low":"2554.14","close":"2554.49","volume":"1816.6","vol_ccy":"181.66","vol_ccy_quote":"464044.36305","confirm":1},{"ts":1791800880000,"open":"2554.49","high":"2554.51","low":"2553.41","close":"2553.41","volume":"4657.1","vol_ccy":"465.71","vol_ccy_quote":"1189620.04597","confirm":1},{"ts":1791800940000,"open":"2553.42","high":"2554.34","low":"2552.75","close":"2554.33","volume":"11979.79","vol_ccy":"1197.979","vol_ccy_quote":"3058758.90313","confirm":1},{"ts":1791801000000,"open":"2554.33","high":"2554.7","low":"2554.19","close":"2554.19","volume":"3992.93","vol_ccy":"399.293","vol_ccy_quote":"1019985.08081","confirm":1},{"ts":1791801060000,"open":"2554.19","high":"2554.19","low":"2553.42","close":"2553.63","volume":"3425.37","vol_ccy":"342.537","vol_ccy_quote":"874754.25344","confirm":1},{"ts":1791801120000,"open":"2553.63","high":"2553.63","low":"2553","close":"2553.34","volume":"5270.54","vol_ccy":"527.054","vol_ccy_quote":"1345754.9448","confirm":1},{"ts":1791801180000,"open":"2553.33","high":"2553.93","low":"2553.16","close":"2553.66","volume":"5129.32","vol_ccy":"512.932","vol_ccy_quote":"1309795.75608","confirm":1},{"ts":1791801240000,"open":"2553.66","high":"2556","low":"2553.66","close":"2556","volume":"6487.59","vol_ccy":"648.759","vol_ccy_quote":"1657466.49535","confirm":1},{"ts":1791801300000,"open":"2556","high":"2556.89","low":"2555.22","close":"2555.47","volume":"7022.61","vol_ccy":"702.261","vol_ccy_quote":"1795349.94584","confirm":1},{"ts":1791801360000,"open":"2555.46","high":"2555.83","low":"2555.18","close":"2555.57","volume":"3825.41","vol_ccy":"382.541","vol_ccy_quote":"977601.03743","confirm":1},{"ts":1791801420000,"open":"2555.57","high":"2557","low":"2555.57","close":"2556.41","volume":"6432.38","vol_ccy":"643.238","vol_ccy_quote":"1644356.99488","confirm":1},{"ts":1791801480000,"open":"2556.4","high":"2556.41","low":"2554.48","close":"2554.86","volume":"23736.89","vol_ccy":"2373.689","vol_ccy_quote":"6064553.1631","confirm":1},{"ts":1791801540000,"open":"2554.87","high":"2555.88","low":"2554.86","close":"2555.6","volume":"19050.34","vol_ccy":"1905.034","vol_ccy_quote":"4867742.9462","confirm":1},{"ts":1791801600000,"open":"2555.6","high":"2555.6","low":"2554.5","close":"2554.5","volume":"2551.62","vol_ccy":"255.162","vol_ccy_quote":"651926.47381","confirm":1},{"ts":1791801660000,"open":"2554.5","high":"2555.66","low":"2554.12","close":"2555.55","volume":"10355.33","vol_ccy":"1035.533","vol_ccy_quote":"2645671.83728","confirm":1},{"ts":1791801720000,"open":"2555.55","high":"2555.55","low":"2554.85","close":"2554.85","volume":"1278.74","vol_ccy":"127.874","vol_ccy_quote":"326765.65908","confirm":1},{"ts":1791801780000,"open":"2554.85","high":"2555.66","low":"2554.85","close":"2555.65","volume":"1918.36","vol_ccy":"191.836","vol_ccy_quote":"490177.41063","confirm":1},{"ts":1791801840000,"open":"2555.65","high":"2556.29","low":"2555.31","close":"2555.79","volume":"2905.01","vol_ccy":"290.501","vol_ccy_quote":"742531.70359","confirm":1},{"ts":1791801900000,"open":"2555.8","high":"2556.84","low":"2555.79","close":"2556.84","volume":"4813.76","vol_ccy":"481.376","vol_ccy_quote":"1230484.06435","confirm":1},{"ts":1791801960000,"open":"2556.84","high":"2558.68","low":"2556.84","close":"2558.33","volume":"15447.55","vol_ccy":"1544.755","vol_ccy_quote":"3951146.8234","confirm":1},{"ts":1791802020000,"open":"2558.33","high":"2559.59","low":"2557.6","close":"2559","volume":"15353.41","vol_ccy":"1535.341","vol_ccy_quote":"3928474.09281","confirm":1},{"ts":1791802080000,"open":"2559","high":"2559.31","low":"2556.77","close":"2556.77","volume":"21129.42","vol_ccy":"2112.942","vol_ccy_quote":"5406216.70808","confirm":1},{"ts":1791802140000,"open":"2556.77","high":"2556.78","low":"2556.49","close":"2556.69","volume":"1988.4","vol_ccy":"198.84","vol_ccy_quote":"508358.46058","confirm":1},{"ts":1791802200000,"open":"2556.69","high":"2556.7","low":"2556.17","close":"2556.17","volume":"2628.07","vol_ccy":"262.807","vol_ccy_quote":"671869.55504","confirm":1},{"ts":1791802260000,"open":"2556.17","high":"2556.18","low":"2554.78","close":"2554.78","volume":"3668.07","vol_ccy":"366.807","vol_ccy_quote":"937440.49534","confirm":1},{"ts":1791802320000,"open":"2554.78","high":"2554.79","low":"2554","close":"2554.6","volume":"4632.41","vol_ccy":"463.241","vol_ccy_quote":"1183204.03092","confirm":1},{"ts":1791802380000,"open":"2554.6","high":"2554.73","low":"2554","close":"2554","volume":"5869.71","vol_ccy":"586.971","vol_ccy_quote":"1499335.12323","confirm":1},{"ts":1791802440000,"open":"2554.01","high":"2554.01","low":"2552.66","close":"2552.66","volume":"11876.04","vol_ccy":"1187.604","vol_ccy_quote":"3032117.83128","confirm":1},{"ts":1791802500000,"open":"2552.67","high":"2555.76","low":"2552.66","close":"2555.23","volume":"19345.12","vol_ccy":"1934.512","vol_ccy_quote":"4940961.62048","confirm":1},{"ts":1791802560000,"open":"2555.23","high":"2555.24","low":"2554.5","close":"2554.51","volume":"1676.08","vol_ccy":"167.608","vol_ccy_quote":"428209.98041","confirm":1},{"ts":1791802620000,"open":"2554.51","high":"2554.99","low":"2554.3","close":"2554.3","volume":"4742.05","vol_ccy":"474.205","vol_ccy_quote":"1211448.83424","confirm":1},{"ts":1791802680000,"open":"2554.3","high":"2554.69","low":"2553.98","close":"2554.68","volume":"3303.49","vol_ccy":"330.349","vol_ccy_quote":"843760.44746","confirm":1},{"ts":1791802740000,"open":"2554.68","high":"2555.02","low":"2554.3","close":"2554.64","volume":"2500.04","vol_ccy":"250.004","vol_ccy_quote":"638690.32147","confirm":1},{"ts":1791802800000,"open":"2554.64","high":"2555.24","low":"2554.63","close":"2555.09","volume":"2950.83","vol_ccy":"295.083","vol_ccy_quote":"753925.37066","confirm":1},{"ts":1791802860000,"open":"2555.09","high":"2555.58","low":"2553.1","close":"2553.1","volume":"2162.58","vol_ccy":"216.258","vol_ccy_quote":"552376.44739","confirm":1},{"ts":1791802920000,"open":"2553.11","high":"2553.11","low":"2552.19","close":"2552.19","volume":"6832.51","vol_ccy":"683.251","vol_ccy_quote":"1744020.23255","confirm":1},{"ts":1791802980000,"open":"2552.18","high":"2553.22","low":"2552.03","close":"2552.36","volume":"16670.1","vol_ccy":"1667.01","vol_ccy_quote":"4255039.97975","confirm":1},{"ts":1791803040000,"open":"2552.37","high":"2553.04","low":"2551.99","close":"2552.1","volume":"17556.95","vol_ccy":"1755.695","vol_ccy_quote":"4480916.86835","confirm":1},{"ts":1791803100000,"open":"2552.1","high":"2552.63","low":"2551.96","close":"2552.24","volume":"13103.02","vol_ccy":"1310.302","vol_ccy_quote":"3344212.91289","confirm":1},{"ts":1791803160000,"open":"2552.23","high":"2552.24","low":"2550.81","close":"2551.15","volume":"6483.65","vol_ccy":"648.365","vol_ccy_quote":"1654139.2988","confirm":1},{"ts":1791803220000,"open":"2551.14","high":"2552.33","low":"2550.7","close":"2552.32","volume":"15500.86","vol_ccy":"1550.086","vol_ccy_quote":"3955211.99762","confirm":1},{"ts":1791803280000,"open":"2552.33","high":"2552.52","low":"2550.5","close":"2550.99","volume":"8469.89","vol_ccy":"846.989","vol_ccy_quote":"2160896.25516","confirm":1},{"ts":1791803340000,"open":"2551","high":"2551","low":"2550.5","close":"2550.99","volume":"4707.54","vol_ccy":"470.754","vol_ccy_quote":"1200797.1287","confirm":1},{"ts":1791803400000,"open":"2550.98","high":"2550.99","low":"2548.74","close":"2549.57","volume":"21130.43","vol_ccy":"2113.043","vol_ccy_quote":"5387129.72553","confirm":1},{"ts":1791803460000,"open":"2549.57","high":"2549.67","low":"2548.99","close":"2548.99","volume":"7904.73","vol_ccy":"790.473","vol_ccy_quote":"2015132.14864","confirm":1},{"ts":1791803520000,"open":"2548.99","high":"2550.79","low":"2548.9","close":"2550.25","volume":"8798.98","vol_ccy":"879.898","vol_ccy_quote":"2243393.19581","confirm":1},{"ts":1791803580000,"open":"2550.24","high":"2551.08","low":"2550.24","close":"2550.32","volume":"8836.79","vol_ccy":"883.679","vol_ccy_quote":"2254146.86699","confirm":1},{"ts":1791803640000,"open":"2550.33","high":"2550.67","low":"2549.71","close":"2549.71","volume":"2957.41","vol_ccy":"295.741","vol_ccy_quote":"754211.59676","confirm":1},{"ts":1791803700000,"open":"2549.71","high":"2551.62","low":"2549.71","close":"2551.61","volume":"29995.49","vol_ccy":"2999.549","vol_ccy_quote":"7650778.98539","confirm":1},{"ts":1791803760000,"open":"2551.62","high":"2551.62","low":"2550.18","close":"2550.18","volume":"2964.14","vol_ccy":"296.414","vol_ccy_quote":"756168.00206","confirm":1},{"ts":1791803820000,"open":"2550.18","high":"2550.19","low":"2549","close":"2549.08","volume":"6682.23","vol_ccy":"668.223","vol_ccy_quote":"1703572.46004","confirm":1},{"ts":1791803880000,"open":"2549.07","high":"2550.98","low":"2549.07","close":"2550.32","volume":"9295.61","vol_ccy":"929.561","vol_ccy_quote":"2370679.0795","confirm":1},{"ts":1791803940000,"open":"2550.31","high":"2550.98","low":"2550.1","close":"2550.4","volume":"3716.67","vol_ccy":"371.667","vol_ccy_quote":"947950.78929","confirm":1},{"ts":1791804000000,"open":"2550.4","high":"2550.4","low":"2548.74","close":"2548.74","volume":"7541.65","vol_ccy":"754.165","vol_ccy_quote":"1922491.94461","confirm":1},{"ts":1791804060000,"open":"2548.74","high":"2548.84","low":"2548.15","close":"2548.2","volume":"23265.56","vol_ccy":"2326.556","vol_ccy_quote":"5929398.40218","confirm":1},{"ts":1791804120000,"open":"2548.19","high":"2548.6","low":"2543.61","close":"2544.58","volume":"97368.21","vol_ccy":"9736.821","vol_ccy_quote":"24787573.03245","confirm":1},{"ts":1791804180000,"open":"2544.59","high":"2545.56","low":"2542.03","close":"2544.97","volume":"91359.22","vol_ccy":"9135.922","vol_ccy_quote":"23241973.60976","confirm":1},{"ts":1791804240000,"open":"2544.97","high":"2544.97","low":"2540.67","close":"2542.82","volume":"81371.12","vol_ccy":"8137.112","vol_ccy_quote":"20687041.2524","confirm":1},{"ts":1791804300000,"open":"2542.81","high":"2544.82","low":"2542.63","close":"2544.2","volume":"22005.59","vol_ccy":"2200.559","vol_ccy_quote":"5598273.01163","confirm":1},{"ts":1791804360000,"open":"2544.2","high":"2545.7","low":"2543.65","close":"2544.87","volume":"19182.73","vol_ccy":"1918.273","vol_ccy_quote":"4881447.20581","confirm":1},{"ts":1791804420000,"open":"2544.87","high":"2546","low":"2544.87","close":"2546","volume":"11692.22","vol_ccy":"1169.222","vol_ccy_quote":"2976165.09434","confirm":1},{"ts":1791804480000,"open":"2545.99","high":"2548.19","low":"2545.99","close":"2548.12","volume":"24607.16","vol_ccy":"2460.716","vol_ccy_quote":"6268614.65316","confirm":1},{"ts":1791804540000,"open":"2548.11","high":"2548.77","low":"2547.13","close":"2548.46","volume":"12748.36","vol_ccy":"1274.836","vol_ccy_quote":"3248458.85297","confirm":1},{"ts":1791804600000,"open":"2548.45","high":"2548.46","low":"2546.75","close":"2546.91","volume":"12555.92","vol_ccy":"1255.592","vol_ccy_quote":"3198918.18276","confirm":1},{"ts":1791804660000,"open":"2546.91","high":"2546.92","low":"2546","close":"2546.59","volume":"4541.77","vol_ccy":"454.177","vol_ccy_quote":"1156545.75034","confirm":1},{"ts":1791804720000,"open":"2546.59","high":"2548.12","low":"2546.58","close":"2548.12","volume":"3771.76","vol_ccy":"377.176","vol_ccy_quote":"960726.79578","confirm":1},{"ts":1791804780000,"open":"2548.11","high":"2548.6","low":"2546.34","close":"2547.28","volume":"4542.8","vol_ccy":"454.28","vol_ccy_quote":"1157287.92142","confirm":1},{"ts":1791804840000,"open":"2547.29","high":"2548.15","low":"2545.53","close":"2546.32","volume":"14946.67","vol_ccy":"1494.667","vol_ccy_quote":"3807277.3336","confirm":1},{"ts":1791804900000,"open":"2546.33","high":"2548.27","low":"2546.32","close":"2548.27","volume":"7176.15","vol_ccy":"717.615","vol_ccy_quote":"1828066.04303","confirm":1},{"ts":1791804960000,"open":"2548.26","high":"2548.4","low":"2547.32","close":"2547.32","volume":"2955.42","vol_ccy":"295.542","vol_ccy_quote":"753034.32445","confirm":1},{"ts":1791805020000,"open":"2547.32","high":"2547.33","low":"2543.34","close":"2544","volume":"14719.86","vol_ccy":"1471.986","vol_ccy_quote":"3745908.08921","confirm":1},{"ts":1791805080000,"open":"2543.99","high":"2544.5","low":"2543.53","close":"2544.01","volume":"13526.28","vol_ccy":"1352.628","vol_ccy_quote":"3441134.02437","confirm":1},{"ts":1791805140000,"open":"2544.02","high":"2544.02","low":"2543.2","close":"2543.76","volume":"12377.24","vol_ccy":"1237.724","vol_ccy_quote":"3148302.94658","confirm":1},{"ts":1791805200000,"open":"2543.75","high":"2543.99","low":"2541.34","close":"2541.35","volume":"31214.56","vol_ccy":"3121.456","vol_ccy_quote":"7936736.74278","confirm":1},{"ts":1791805260000,"open":"2541.35","high":"2544.89","low":"2540.17","close":"2544.6","volume":"46935.87","vol_ccy":"4693.587","vol_ccy_quote":"11931865.98817","confirm":1},{"ts":1791805320000,"open":"2544.59","high":"2544.7","low":"2543.35","close":"2544.7","volume":"11326.07","vol_ccy":"1132.607","vol_ccy_quote":"2881375.49587","confirm":1},{"ts":1791805380000,"open":"2544.7","high":"2545.41","low":"2544.58","close":"2544.59","volume":"8178.72","vol_ccy":"817.872","vol_ccy_quote":"2081494.81136","confirm":1},{"ts":1791805440000,"open":"2544.58","high":"2545.58","low":"2544.58","close":"2545.52","volume":"6764.55","vol_ccy":"676.455","vol_ccy_quote":"1721806.77398","confirm":1},{"ts":1791805500000,"open":"2545.52","high":"2546","low":"2544.25","close":"2544.35","volume":"14376.48","vol_ccy":"1437.648","vol_ccy_quote":"3659433.51466","confirm":1},{"ts":1791805560000,"open":"2544.35","high":"2544.35","low":"2541.36","close":"2541.37","volume":"6858.96","vol_ccy":"685.896","vol_ccy_quote":"1743916.34962","confirm":1},{"ts":1791805620000,"open":"2541.36","high":"2541.36","low":"2538.78","close":"2539.99","volume":"80677.93","vol_ccy":"8067.793","vol_ccy_quote":"20488499.01277","confirm":1},{"ts":1791805680000,"open":"2540","high":"2541.1","low":"2539.34","close":"2539.76","volume":"20113.37","vol_ccy":"2011.337","vol_ccy_quote":"5108944.1204","confirm":1},{"ts":1791805740000,"open":"2539.76","high":"2540.45","low":"2539.33","close":"2540","volume":"18495.44","vol_ccy":"1849.544","vol_ccy_quote":"4697507.31789","confirm":1},{"ts":1791805800000,"open":"2539.99","high":"2542.5","low":"2539.99","close":"2542.46","volume":"20826.12","vol_ccy":"2082.612","vol_ccy_quote":"5293231.76467","confirm":1},{"ts":1791805860000,"open":"2542.46","high":"2543.6","low":"2542.07","close":"2543.45","volume":"14064.26","vol_ccy":"1406.426","vol_ccy_quote":"3576280.89048","confirm":1},{"ts":1791805920000,"open":"2543.44","high":"2544.45","low":"2542.38","close":"2544.44","volume":"15287.01","vol_ccy":"1528.701","vol_ccy_quote":"3888117.98813","confirm":1},{"ts":1791805980000,"open":"2544.45","high":"2545.4","low":"2544.44","close":"2545.39","volume":"9477.11","vol_ccy":"947.711","vol_ccy_quote":"2412030.37273","confirm":1},{"ts":1791806040000,"open":"2545.4","high":"2545.74","low":"2545.17","close":"2545.18","volume":"15738.4","vol_ccy":"1573.84","vol_ccy_quote":"4006271.2745","confirm":1},{"ts":1791806100000,"open":"2545.18","high":"2545.88","low":"2544.36","close":"2545.88","volume":"4617.76","vol_ccy":"461.776","vol_ccy_quote":"1175260.59109","confirm":1},{"ts":1791806160000,"open":"2545.88","high":"2546.2","low":"2545.87","close":"2546.2","volume":"4155.8","vol_ccy":"415.58","vol_ccy_quote":"1058104.19284","confirm":1},{"ts":1791806220000,"open":"2546.2","high":"2546.89","low":"2545.23","close":"2545.49","volume":"8572.18","vol_ccy":"857.218","vol_ccy_quote":"2182746.27907","confirm":1},{"ts":1791806280000,"open":"2545.49","high":"2545.83","low":"2544","close":"2544.81","volume":"5098.3","vol_ccy":"509.83","vol_ccy_quote":"1297388.9623","confirm":1},{"ts":1791806340000,"open":"2544.81","high":"2545.14","low":"2544.37","close":"2545.14","volume":"3638.12","vol_ccy":"363.812","vol_ccy_quote":"925859.25454","confirm":1},{"ts":1791806400000,"open":"2545.15","high":"2545.15","low":"2542.33","close":"2542.9","volume":"14185.9","vol_ccy":"1418.59","vol_ccy_quote":"3607522.23744","confirm":1},{"ts":1791806460000,"open":"2542.9","high":"2544.16","low":"2542.6","close":"2544.16","volume":"5579.93","vol_ccy":"557.993","vol_ccy_quote":"1419148.89117","confirm":1},{"ts":1791806520000,"open":"2544.16","high":"2544.25","low":"2542.8","close":"2543.24","volume":"4803.36","vol_ccy":"480.336","vol_ccy_quote":"1221689.5357","confirm":1},{"ts":1791806580000,"open":"2543.24","high":"2544.27","low":"2541.59","close":"2542.16","volume":"11755.78","vol_ccy":"1175.578","vol_ccy_quote":"2989667.7793","confirm":1},{"ts":1791806640000,"open":"2542.16","high":"2542.29","low":"2541.7","close":"2542.2","volume":"5507.35","vol_ccy":"550.735","vol_ccy_quote":"1400049.69606","confirm":1},{"ts":1791806700000,"open":"2542.21","high":"2542.38","low":"2541.35","close":"2541.94","volume":"14033.98","vol_ccy":"1403.398","vol_ccy_quote":"3567129.83981","confirm":1},{"ts":1791806760000,"open":"2541.94","high":"2542.1","low":"2541.3","close":"2542.1","volume":"5399.31","vol_ccy":"539.931","vol_ccy_quote":"1372360.31968","confirm":1},{"ts":1791806820000,"open":"2542.1","high":"2542.1","low":"2540","close":"2540.01","volume":"18290.44","vol_ccy":"1829.044","vol_ccy_quote":"4648066.26968","confirm":1},{"ts":1791806880000,"open":"2540.01","high":"2542.41","low":"2540","close":"2542.41","volume":"11122.08","vol_ccy":"1112.208","vol_ccy_quote":"2826594.21576","confirm":1},{"ts":1791806940000,"open":"2542.41","high":"2542.41","low":"2540.77","close":"2542.21","volume":"6825.96","vol_ccy":"682.596","vol_ccy_quote":"1734873.42695","confirm":1},{"ts":1791807000000,"open":"2542.21","high":"2543.41","low":"2542.2","close":"2542.84","volume":"10592.66","vol_ccy":"1059.266","vol_ccy_quote":"2693467.14754","confirm":1},{"ts":1791807060000,"open":"2542.84","high":"2543.31","low":"2542.38","close":"2542.93","volume":"3906.02","vol_ccy":"390.602","vol_ccy_quote":"993266.50066","confirm":1},{"ts":1791807120000,"open":"2542.93","high":"2544.53","low":"2542.89","close":"2544.53","volume":"3953.87","vol_ccy":"395.387","vol_ccy_quote":"1005688.09052","confirm":1},{"ts":1791807180000,"open":"2544.53","high":"2544.65","low":"2543.22","close":"2544.23","volume":"5619.95","vol_ccy":"561.995","vol_ccy_quote":"1429823.51819","confirm":1},{"ts":1791807240000,"open":"2544.23","high":"2545.29","low":"2544.23","close":"2545.01","volume":"7549.67","vol_ccy":"754.967","vol_ccy_quote":"1921335.77982","confirm":1},{"ts":1791807300000,"open":"2545","high":"2545.01","low":"2542.94","close":"2543.03","volume":"11699.6","vol_ccy":"1169.96","vol_ccy_quote":"2976237.55045","confirm":1},{"ts":1791807360000,"open":"2543.04","high":"2543.46","low":"2542.56","close":"2543.01","volume":"2712.94","vol_ccy":"271.294","vol_ccy_quote":"689898.31934","confirm":1},{"ts":1791807420000,"open":"2543.01","high":"2543.08","low":"2542.33","close":"2542.63","volume":"7058.63","vol_ccy":"705.863","vol_ccy_quote":"1794814.92394","confirm":1},{"ts":1791807480000,"open":"2542.64","high":"2542.68","low":"2541.79","close":"2542.17","volume":"4865.76","vol_ccy":"486.576","vol_ccy_quote":"1236979.7502","confirm":1},{"ts":1791807540000,"open":"2542.18","high":"2542.18","low":"2542.17","close":"2542.17","volume":"3419.28","vol_ccy":"341.928","vol_ccy_quote":"869240.86441","confirm":1},{"ts":1791807600000,"open":"2542.17","high":"2542.19","low":"2539.2","close":"2539.3","volume":"31588.18","vol_ccy":"3158.818","vol_ccy_quote":"8025069.34407","confirm":1},{"ts":1791807660000,"open":"2539.31","high":"2539.55","low":"2536.36","close":"2539.16","volume":"96274.77","vol_ccy":"9627.477","vol_ccy_quote":"24432444.96651","confirm":1},{"ts":1791807720000,"open":"2539.16","high":"2539.16","low":"2537.2","close":"2537.74","volume":"21061.18","vol_ccy":"2106.118","vol_ccy_quote":"5345281.82571","confirm":1},{"ts":1791807780000,"open":"2537.75","high":"2539.4","low":"2536.18","close":"2539.08","volume":"26461.04","vol_ccy":"2646.104","vol_ccy_quote":"6714968.7209","confirm":1},{"ts":1791807840000,"open":"2539.09","high":"2540.31","low":"2539","close":"2540.24","volume":"13336.56","vol_ccy":"1333.656","vol_ccy_quote":"3386784.64541","confirm":1},{"ts":1791807900000,"open":"2540.24","high":"2540.98","low":"2538","close":"2538.3","volume":"19984.51","vol_ccy":"1998.451","vol_ccy_quote":"5076401.12335","confirm":1},{"ts":1791807960000,"open":"2538.3","high":"2540.2","low":"2538.29","close":"2540.19","volume":"6589.57","vol_ccy":"658.957","vol_ccy_quote":"1673485.77497","confirm":1},{"ts":1791808020000,"open":"2540.19","high":"2541.14","low":"2539.6","close":"2541.14","volume":"3863.06","vol_ccy":"386.306","vol_ccy_quote":"981441.85467","confirm":1},{"ts":1791808080000,"open":"2541.14","high":"2541.14","low":"2539.29","close":"2539.3","volume":"7369.91","vol_ccy":"736.991","vol_ccy_quote":"1872203.23441","confirm":1},{"ts":1791808140000,"open":"2539.29","high":"2539.29","low":"2538.03","close":"2538.23","volume":"7018.45","vol_ccy":"701.845","vol_ccy_quote":"1781559.7914","confirm":1},{"ts":1791808200000,"open":"2538.23","high":"2539.54","low":"2538.23","close":"2539.43","volume":"4098.45","vol_ccy":"409.845","vol_ccy_quote":"1040643.40603","confirm":1},{"ts":1791808260000,"open":"2539.44","high":"2540.4","low":"2538","close":"2539.4","volume":"24987.19","vol_ccy":"2498.719","vol_ccy_quote":"6344757.20251","confirm":1},{"ts":1791808320000,"open":"2539.41","high":"2539.47","low":"2536.04","close":"2536.04","volume":"10636.48","vol_ccy":"1063.648","vol_ccy_quote":"2698534.43645","confirm":1},{"ts":1791808380000,"open":"2536.04","high":"2537.4","low":"2535.39","close":"2537.05","volume":"21517.22","vol_ccy":"2151.722","vol_ccy_quote":"5456953.99919","confirm":1},{"ts":1791808440000,"open":"2537.04","high":"2537.34","low":"2532.02","close":"2533.3","volume":"77258.05","vol_ccy":"7725.805","vol_ccy_quote":"19578522.65191","confirm":1},{"ts":1791808500000,"open":"2533.31","high":"2533.38","low":"2528.45","close":"2528.89","volume":"147000.12","vol_ccy":"14700.012","vol_ccy_quote":"37205013.63218","confirm":1},{"ts":1791808560000,"open":"2528.89","high":"2530.2","low":"2520.03","close":"2522.2","volume":"220048.2","vol_ccy":"22004.82","vol_ccy_quote":"55563961.26951","confirm":1},{"ts":1791808620000,"open":"2522.25","high":"2526.36","low":"2516.66","close":"2526.02","volume":"278447.06","vol_ccy":"27844.706","vol_ccy_quote":"70218262.7451","confirm":1},{"ts":1791808680000,"open":"2526.02","high":"2527.47","low":"2524.18","close":"2526.19","volume":"66289.52","vol_ccy":"6628.952","vol_ccy_quote":"16744819.81044","confirm":1},{"ts":1791808740000,"open":"2526.18","high":"2527.6","low":"2525.4","close":"2527.58","volume":"55047.97","vol_ccy":"5504.797","vol_ccy_quote":"13907639.19376","confirm":1},{"ts":1791808800000,"open":"2527.59","high":"2529.37","low":"2526","close":"2528.36","volume":"80556.53","vol_ccy":"8055.653","vol_ccy_quote":"20364647.93847","confirm":1},{"ts":1791808860000,"open":"2528.36","high":"2528.8","low":"2525.5","close":"2527.83","volume":"49144.58","vol_ccy":"4914.458","vol_ccy_quote":"12418052.19548","confirm":1},{"ts":1791808920000,"open":"2527.82","high":"2532.4","low":"2527.75","close":"2531.85","volume":"40255.94","vol_ccy":"4025.594","vol_ccy_quote":"10186514.25406","confirm":1},{"ts":1791808980000,"open":"2531.85","high":"2533.89","low":"2531.24","close":"2531.24","volume":"29964.29","vol_ccy":"2996.429","vol_ccy_quote":"7589140.0792","confirm":1},{"ts":1791809040000,"open":"2531.25","high":"2534.34","low":"2531.25","close":"2534.27","volume":"27074.88","vol_ccy":"2707.488","vol_ccy_quote":"6859729.45836","confirm":1},{"ts":1791809100000,"open":"2534.26","high":"2535.49","low":"2533.17","close":"2535.48","volume":"27780.93","vol_ccy":"2778.093","vol_ccy_quote":"7040624.28867","confirm":1},{"ts":1791809160000,"open":"2535.49","high":"2536.36","low":"2533.72","close":"2534.44","volume":"46817.19","vol_ccy":"4681.719","vol_ccy_quote":"11867726.51418","confirm":1},{"ts":1791809220000,"open":"2534.44","high":"2535.97","low":"2534.44","close":"2535.43","volume":"14799.48","vol_ccy":"1479.948","vol_ccy_quote":"3752289.0242","confirm":1},{"ts":1791809280000,"open":"2535.43","high":"2536.82","low":"2535.43","close":"2536.67","volume":"13081.1","vol_ccy":"1308.11","vol_ccy_quote":"3317643.16042","confirm":1},{"ts":1791809340000,"open":"2536.67","high":"2536.99","low":"2536","close":"2536","volume":"15553.37","vol_ccy":"1555.337","vol_ccy_quote":"3945386.70169","confirm":1},{"ts":1791809400000,"open":"2536","high":"2536.18","low":"2534.99","close":"2536.18","volume":"16728.75","vol_ccy":"1672.875","vol_ccy_quote":"4241412.43874","confirm":1},{"ts":1791809460000,"open":"2536.17","high":"2536.9","low":"2536.07","close":"2536.6","volume":"11982.77","vol_ccy":"1198.277","vol_ccy_quote":"3039490.55782","confirm":1},{"ts":1791809520000,"open":"2536.61","high":"2536.61","low":"2534.32","close":"2534.99","volume":"8559.76","vol_ccy":"855.976","vol_ccy_quote":"2170201.48346","confirm":1},{"ts":1791809580000,"open":"2534.99","high":"2535","low":"2533.02","close":"2533.17","volume":"16794.47","vol_ccy":"1679.447","vol_ccy_quote":"4256239.19281","confirm":1},{"ts":1791809640000,"open":"2533.17","high":"2533.18","low":"2529.53","close":"2529.54","volume":"25338.35","vol_ccy":"2533.835","vol_ccy_quote":"6413533.84545","confirm":1},{"ts":1791809700000,"open":"2529.53","high":"2529.8","low":"2528.23","close":"2529.8","volume":"38954.12","vol_ccy":"3895.412","vol_ccy_quote":"9852289.91423","confirm":1},{"ts":1791809760000,"open":"2529.8","high":"2531.64","low":"2529.8","close":"2531.32","volume":"16720.72","vol_ccy":"1672.072","vol_ccy_quote":"4231861.01174","confirm":1},{"ts":1791809820000,"open":"2531.32","high":"2531.68","low":"2529.7","close":"2529.7","volume":"12316.8","vol_ccy":"1231.68","vol_ccy_quote":"3117148.87736","confirm":1},{"ts":1791809880000,"open":"2529.71","high":"2530.56","low":"2529.16","close":"2530.56","volume":"7608.96","vol_ccy":"760.896","vol_ccy_quote":"1925060.82059","confirm":1},{"ts":1791809940000,"open":"2530.56","high":"2530.86","low":"2530.29","close":"2530.54","volume":"8135.74","vol_ccy":"813.574","vol_ccy_quote":"2058857.78058","confirm":1},{"ts":1791810000000,"open":"2530.55","high":"2530.55","low":"2528.65","close":"2528.65","volume":"9221.47","vol_ccy":"922.147","vol_ccy_quote":"2332437.0069","confirm":1},{"ts":1791810060000,"open":"2528.65","high":"2532.01","low":"2526.75","close":"2531.89","volume":"32628.51","vol_ccy":"3262.851","vol_ccy_quote":"8250386.42955","confirm":1},{"ts":1791810120000,"open":"2531.89","high":"2532.35","low":"2530.75","close":"2531.01","volume":"11250.2","vol_ccy":"1125.02","vol_ccy_quote":"2848260.0868","confirm":1},{"ts":1791810180000,"open":"2531.01","high":"2531.02","low":"2528.09","close":"2528.62","volume":"19076.98","vol_ccy":"1907.698","vol_ccy_quote":"4825184.10436","confirm":1},{"ts":1791810240000,"open":"2528.63","high":"2530.02","low":"2528.29","close":"2530.02","volume":"4815.23","vol_ccy":"481.523","vol_ccy_quote":"1217849.83721","confirm":1},{"ts":1791810300000,"open":"2530.02","high":"2530.19","low":"2529.39","close":"2530.15","volume":"5976.21","vol_ccy":"597.621","vol_ccy_quote":"1511907.73388","confirm":1},{"ts":1791810360000,"open":"2530.15","high":"2532.05","low":"2530.15","close":"2532.04","volume":"7959.13","vol_ccy":"795.913","vol_ccy_quote":"2014697.29386","confirm":1},{"ts":1791810420000,"open":"2532.05","high":"2532.5","low":"2529.32","close":"2529.32","volume":"14884.53","vol_ccy":"1488.453","vol_ccy_quote":"3767892.22344","confirm":1},{"ts":1791810480000,"open":"2529.33","high":"2529.6","low":"2528.7","close":"2529.34","volume":"5133.77","vol_ccy":"513.377","vol_ccy_quote":"1298395.30353","confirm":1},{"ts":1791810540000,"open":"2529.35","high":"2530.94","low":"2529.11","close":"2530.09","volume":"6095.71","vol_ccy":"609.571","vol_ccy_quote":"1542278.14343","confirm":1},{"ts":1791810600000,"open":"2530.1","high":"2530.1","low":"2528.09","close":"2528.28","volume":"7022.73","vol_ccy":"702.273","vol_ccy_quote":"1775861.82113","confirm":1},{"ts":1791810660000,"open":"2528.28","high":"2528.99","low":"2528.02","close":"2528.99","volume":"6548.17","vol_ccy":"654.817","vol_ccy_quote":"1655789.96644","confirm":1},{"ts":1791810720000,"open":"2528.99","high":"2529.27","low":"2527.14","close":"2527.15","volume":"7903.19","vol_ccy":"790.319","vol_ccy_quote":"1998170.32667","confirm":1},{"ts":1791810780000,"open":"2527.15","high":"2529.34","low":"2527.14","close":"2529.01","volume":"14386.35","vol_ccy":"1438.635","vol_ccy_quote":"3637364.67372","confirm":1},{"ts":1791810840000,"open":"2529","high":"2529.26","low":"2526.09","close":"2526.35","volume":"14460.33","vol_ccy":"1446.033","vol_ccy_quote":"3654887.63939","confirm":1},{"ts":1791810900000,"open":"2526.34","high":"2527.87","low":"2526.02","close":"2527.87","volume":"16804.37","vol_ccy":"1680.437","vol_ccy_quote":"4245924.4018","confirm":1},{"ts":1791810960000,"open":"2527.87","high":"2528.88","low":"2526.64","close":"2526.83","volume":"17912.2","vol_ccy":"1791.22","vol_ccy_quote":"4527591.29162","confirm":1},{"ts":1791811020000,"open":"2526.83","high":"2528.7","low":"2526.79","close":"2528.28","volume":"14765.65","vol_ccy":"1476.565","vol_ccy_quote":"3732254.87395","confirm":1},{"ts":1791811080000,"open":"2528.27","high":"2528.28","low":"2526.82","close":"2527.53","volume":"5331.83","vol_ccy":"533.183","vol_ccy_quote":"1347542.35686","confirm":1},{"ts":1791811140000,"open":"2527.53","high":"2527.54","low":"2525.3","close":"2525.38","volume":"19829.64","vol_ccy":"1982.964","vol_ccy_quote":"5008513.20968","confirm":1},{"ts":1791811200000,"open":"2525.38","high":"2526.25","low":"2525.24","close":"2526.24","volume":"11070.78","vol_ccy":"1107.078","vol_ccy_quote":"2796003.00289","confirm":1},{"ts":1791811260000,"open":"2526.24","high":"2527.88","low":"2525.25","close":"2527.29","volume":"12915.52","vol_ccy":"1291.552","vol_ccy_quote":"3262627.10017","confirm":1},{"ts":1791811320000,"open":"2527.29","high":"2528.5","low":"2525.8","close":"2526.72","volume":"17939.29","vol_ccy":"1793.929","vol_ccy_quote":"4533827.48176","confirm":1},{"ts":1791811380000,"open":"2526.72","high":"2527.71","low":"2526.5","close":"2527.38","volume":"14637.56","vol_ccy":"1463.756","vol_ccy_quote":"3699266.02588","confirm":1},{"ts":1791811440000,"open":"2527.37","high":"2527.65","low":"2527.12","close":"2527.14","volume":"2929.58","vol_ccy":"292.958","vol_ccy_quote":"740451.01032","confirm":1},{"ts":1791811500000,"open":"2527.14","high":"2527.36","low":"2524.83","close":"2525.55","volume":"19546.17","vol_ccy":"1954.617","vol_ccy_quote":"4936894.04417","confirm":1},{"ts":1791811560000,"open":"2525.56","high":"2525.94","low":"2524.39","close":"2525.03","volume":"16502.03","vol_ccy":"1650.203","vol_ccy_quote":"4166880.67951","confirm":1},{"ts":1791811620000,"open":"2525.03","high":"2529.9","low":"2524.64","close":"2528.51","volume":"43945.87","vol_ccy":"4394.587","vol_ccy_quote":"11109248.28377","confirm":1},{"ts":1791811680000,"open":"2528.5","high":"2528.83","low":"2526.33","close":"2528.07","volume":"11729.59","vol_ccy":"1172.959","vol_ccy_quote":"2964680.41646","confirm":1},{"ts":1791811740000,"open":"2528.07","high":"2528.99","low":"2525.45","close":"2525.47","volume":"31585.17","vol_ccy":"3158.517","vol_ccy_quote":"7982978.08035","confirm":1},{"ts":1791811800000,"open":"2525.46","high":"2525.73","low":"2521.91","close":"2524.03","volume":"63574.48","vol_ccy":"6357.448","vol_ccy_quote":"16042869.02409","confirm":1},{"ts":1791811860000,"open":"2524.04","high":"2525.89","low":"2522","close":"2522","volume":"59948.4","vol_ccy":"5994.84","vol_ccy_quote":"15129779.72535","confirm":1},{"ts":1791811920000,"open":"2522.01","high":"2523.02","low":"2519.14","close":"2523.01","volume":"66200.16","vol_ccy":"6620.016","vol_ccy_quote":"16690194.31444","confirm":1},{"ts":1791811980000,"open":"2523.02","high":"2531.59","low":"2522.73","close":"2531.59","volume":"80652.5","vol_ccy":"8065.25","vol_ccy_quote":"20380529.7342","confirm":1},{"ts":1791812040000,"open":"2531.59","high":"2531.59","low":"2525.46","close":"2525.47","volume":"29298.62","vol_ccy":"2929.862","vol_ccy_quote":"7410605.15135","confirm":1},{"ts":1791812100000,"open":"2525.47","high":"2526.03","low":"2523.52","close":"2525.42","volume":"29490.73","vol_ccy":"2949.073","vol_ccy_quote":"7444712.39179","confirm":1},{"ts":1791812160000,"open":"2525.42","high":"2526","low":"2524.09","close":"2525.22","volume":"12091.7","vol_ccy":"1209.17","vol_ccy_quote":"3053040.12636","confirm":1},{"ts":1791812220000,"open":"2525.22","high":"2528.12","low":"2524.28","close":"2527.76","volume":"21394.14","vol_ccy":"2139.414","vol_ccy_quote":"5404889.2673","confirm":1},{"ts":1791812280000,"open":"2527.76","high":"2531.19","low":"2526.84","close":"2530.97","volume":"31819.98","vol_ccy":"3181.998","vol_ccy_quote":"8048062.22855","confirm":1},{"ts":1791812340000,"open":"2530.96","high":"2534","low":"2530.76","close":"2533.65","volume":"68431.09","vol_ccy":"6843.109","vol_ccy_quote":"17331883.0931","confirm":1},{"ts":1791812400000,"open":"2533.64","high":"2534.37","low":"2532.47","close":"2532.53","volume":"23727.41","vol_ccy":"2372.741","vol_ccy_quote":"6011106.72165","confirm":1},{"ts":1791812460000,"open":"2532.54","high":"2533.3","low":"2531.25","close":"2531.26","volume":"15003.88","vol_ccy":"1500.388","vol_ccy_quote":"3799392.31043","confirm":1},{"ts":1791812520000,"open":"2531.25","high":"2533","low":"2530.89","close":"2533","volume":"14870.45","vol_ccy":"1487.045","vol_ccy_quote":"3764846.05452","confirm":1},{"ts":1791812580000,"open":"2532.99","high":"2533","low":"2531","close":"2532.2","volume":"14670.44","vol_ccy":"1467.044","vol_ccy_quote":"3713799.14958","confirm":1},{"ts":1791812640000,"open":"2532.2","high":"2532.65","low":"2530.68","close":"2530.68","volume":"6955","vol_ccy":"695.5","vol_ccy_quote":"1760915.48611","confirm":1},{"ts":1791812700000,"open":"2530.69","high":"2533","low":"2530.55","close":"2532.71","volume":"9022.69","vol_ccy":"902.269","vol_ccy_quote":"2284269.54082","confirm":1},{"ts":1791812760000,"open":"2532.71","high":"2532.71","low":"2530","close":"2531.61","volume":"18897.93","vol_ccy":"1889.793","vol_ccy_quote":"4782888.81067","confirm":1},{"ts":1791812820000,"open":"2531.61","high":"2532.51","low":"2530.43","close":"2531.56","volume":"18034.95","vol_ccy":"1803.495","vol_ccy_quote":"4565172.0086","confirm":1},{"ts":1791812880000,"open":"2531.56","high":"2534.5","low":"2531.56","close":"2534.11","volume":"20690.24","vol_ccy":"2069.024","vol_ccy_quote":"5241552.03647","confirm":1},{"ts":1791812940000,"open":"2534.11","high":"2534.11","low":"2531.63","close":"2533.63","volume":"10566.75","vol_ccy":"1056.675","vol_ccy_quote":"2676660.23027","confirm":1},{"ts":1791813000000,"open":"2533.63","high":"2534.31","low":"2533","close":"2533.56","volume":"10992.04","vol_ccy":"1099.204","vol_ccy_quote":"2784876.00444","confirm":1},{"ts":1791813060000,"open":"2533.56","high":"2534.05","low":"2532.77","close":"2532.77","volume":"10088.88","vol_ccy":"1008.888","vol_ccy_quote":"2556121.29607","confirm":1},{"ts":1791813120000,"open":"2532.77","high":"2532.78","low":"2530.49","close":"2531.45","volume":"15065.32","vol_ccy":"1506.532","vol_ccy_quote":"3813280.86312","confirm":1},{"ts":1791813180000,"open":"2531.45","high":"2533.27","low":"2531.44","close":"2532.99","volume":"14032.5","vol_ccy":"1403.25","vol_ccy_quote":"3553489.92162","confirm":1},{"ts":1791813240000,"open":"2533","high":"2539.15","low":"2533","close":"2538.22","volume":"77552.95","vol_ccy":"7755.295","vol_ccy_quote":"19672890.25192","confirm":1},{"ts":1791813300000,"open":"2538.21","high":"2540.65","low":"2536.78","close":"2540","volume":"81023.61","vol_ccy":"8102.361","vol_ccy_quote":"20572545.17587","confirm":1},{"ts":1791813360000,"open":"2540","high":"2544.25","low":"2540","close":"2543.26","volume":"89431.14","vol_ccy":"8943.114","vol_ccy_quote":"22735742.42209","confirm":1},{"ts":1791813420000,"open":"2543.25","high":"2543.39","low":"2539","close":"2539.08","volume":"27157.3","vol_ccy":"2715.73","vol_ccy_quote":"6901121.58556","confirm":1},{"ts":1791813480000,"open":"2539.08","high":"2539.9","low":"2538.58","close":"2539.8","volume":"18706.07","vol_ccy":"1870.607","vol_ccy_quote":"4749699.45174","confirm":1},{"ts":1791813540000,"open":"2539.8","high":"2541.5","low":"2539.8","close":"2540.68","volume":"14841.71","vol_ccy":"1484.171","vol_ccy_quote":"3771147.69677","confirm":1},{"ts":1791813600000,"open":"2540.67","high":"2543.62","low":"2540.1","close":"2540.86","volume":"37049.44","vol_ccy":"3704.944","vol_ccy_quote":"9418367.36168","confirm":1},{"ts":1791813660000,"open":"2540.85","high":"2541.68","low":"2539.62","close":"2540.7","volume":"27896.02","vol_ccy":"2789.602","vol_ccy_quote":"7085877.19737","confirm":1},{"ts":1791813720000,"open":"2540.71","high":"2541.85","low":"2540.07","close":"2540.13","volume":"13250.74","vol_ccy":"1325.074","vol_ccy_quote":"3366777.11078","confirm":1},{"ts":1791813780000,"open":"2540.14","high":"2540.26","low":"2538.69","close":"2539.13","volume":"15003.03","vol_ccy":"1500.303","vol_ccy_quote":"3809726.39622","confirm":1},{"ts":1791813840000,"open":"2539.14","high":"2539.14","low":"2537.15","close":"2537.15","volume":"18986.09","vol_ccy":"1898.609","vol_ccy_quote":"4818767.81284","confirm":1},{"ts":1791813900000,"open":"2537.16","high":"2537.28","low":"2533.86","close":"2534.35","volume":"37718.3","vol_ccy":"3771.83","vol_ccy_quote":"9563740.46645","confirm":1},{"ts":1791813960000,"open":"2534.36","high":"2538.62","low":"2534.2","close":"2538.61","volume":"24878.96","vol_ccy":"2487.896","vol_ccy_quote":"6312816.65716","confirm":1},{"ts":1791814020000,"open":"2538.62","high":"2538.62","low":"2536.76","close":"2537.06","volume":"16529.11","vol_ccy":"1652.911","vol_ccy_quote":"4194883.0072","confirm":1},{"ts":1791814080000,"open":"2537.06","high":"2538.59","low":"2537","close":"2537.01","volume":"11308.91","vol_ccy":"1130.891","vol_ccy_quote":"2870101.14196","confirm":1},{"ts":1791814140000,"open":"2537.01","high":"2538.88","low":"2536.76","close":"2538.39","volume":"13007.92","vol_ccy":"1300.792","vol_ccy_quote":"3301804.81108","confirm":1},{"ts":1791814200000,"open":"2538.39","high":"2541.37","low":"2538","close":"2541.27","volume":"22144.77","vol_ccy":"2214.477","vol_ccy_quote":"5624628.5483","confirm":1},{"ts":1791814260000,"open":"2541.27","high":"2541.5","low":"2538.53","close":"2538.53","volume":"15461.21","vol_ccy":"1546.121","vol_ccy_quote":"3927463.94312","confirm":1},{"ts":1791814320000,"open":"2538.54","high":"2538.99","low":"2536.73","close":"2537.37","volume":"6728.65","vol_ccy":"672.865","vol_ccy_quote":"1707590.52422","confirm":1},{"ts":1791814380000,"open":"2537.37","high":"2537.37","low":"2534.65","close":"2535.12","volume":"13576.15","vol_ccy":"1357.615","vol_ccy_quote":"3442162.70486","confirm":1},{"ts":1791814440000,"open":"2535.12","high":"2536.3","low":"2534.45","close":"2535.28","volume":"7476.22","vol_ccy":"747.622","vol_ccy_quote":"1895315.63532","confirm":1},{"ts":1791814500000,"open":"2535.28","high":"2536.47","low":"2534.72","close":"2535.27","volume":"7004.62","vol_ccy":"700.462","vol_ccy_quote":"1775947.57635","confirm":1},{"ts":1791814560000,"open":"2535.28","high":"2535.42","low":"2532.03","close":"2532.04","volume":"18472.59","vol_ccy":"1847.259","vol_ccy_quote":"4679803.22866","confirm":1},{"ts":1791814620000,"open":"2532.04","high":"2532.45","low":"2530.02","close":"2530.91","volume":"49784.1","vol_ccy":"4978.41","vol_ccy_quote":"12601525.1527","confirm":1},{"ts":1791814680000,"open":"2530.91","high":"2531.33","low":"2528.34","close":"2529.47","volume":"27721.64","vol_ccy":"2772.164","vol_ccy_quote":"7012786.13498","confirm":1},{"ts":1791814740000,"open":"2529.47","high":"2532.81","low":"2529.47","close":"2532.81","volume":"18838.27","vol_ccy":"1883.827","vol_ccy_quote":"4768106.12652","confirm":1},{"ts":1791814800000,"open":"2532.81","high":"2535.29","low":"2532.25","close":"2534.07","volume":"11389.46","vol_ccy":"1138.946","vol_ccy_quote":"2886256.28727","confirm":1},{"ts":1791814860000,"open":"2534.07","high":"2534.07","low":"2531","close":"2531.01","volume":"6964.26","vol_ccy":"696.426","vol_ccy_quote":"1763482.35231","confirm":1},{"ts":1791814920000,"open":"2531","high":"2532.2","low":"2530.47","close":"2532.19","volume":"6665.45","vol_ccy":"666.545","vol_ccy_quote":"1686898.01255","confirm":1},{"ts":1791814980000,"open":"2532.2","high":"2533","low":"2528.25","close":"2528.25","volume":"10876.62","vol_ccy":"1087.662","vol_ccy_quote":"2752766.77311","confirm":1},{"ts":1791815040000,"open":"2528.25","high":"2529.38","low":"2528.25","close":"2528.89","volume":"9635.72","vol_ccy":"963.572","vol_ccy_quote":"2436857.88464","confirm":1},{"ts":1791815100000,"open":"2528.88","high":"2529","low":"2526.09","close":"2527.76","volume":"32534.66","vol_ccy":"3253.466","vol_ccy_quote":"8222962.46376","confirm":1},{"ts":1791815160000,"open":"2527.76","high":"2528.99","low":"2527.11","close":"2527.27","volume":"11941.69","vol_ccy":"1194.169","vol_ccy_quote":"3018768.73695","confirm":1},{"ts":1791815220000,"open":"2527.26","high":"2529.99","low":"2527.15","close":"2529.99","volume":"8121.37","vol_ccy":"812.137","vol_ccy_quote":"2053330.95959","confirm":1},{"ts":1791815280000,"open":"2529.99","high":"2533.22","low":"2529.99","close":"2532.95","volume":"8236.87","vol_ccy":"823.687","vol_ccy_quote":"2085039.51891","confirm":1},{"ts":1791815340000,"open":"2532.94","high":"2533.45","low":"2531.26","close":"2531.26","volume":"11583.58","vol_ccy":"1158.358","vol_ccy_quote":"2933741.09335","confirm":1},{"ts":1791815400000,"open":"2531.26","high":"2534.28","low":"2531.26","close":"2534.28","volume":"7267.49","vol_ccy":"726.749","vol_ccy_quote":"1840738.26996","confirm":1},{"ts":1791815460000,"open":"2534.27","high":"2535.32","low":"2533.66","close":"2534.35","volume":"8520.47","vol_ccy":"852.047","vol_ccy_quote":"2159595.98079","confirm":1},{"ts":1791815520000,"open":"2534.35","high":"2535.36","low":"2533.78","close":"2534.52","volume":"9805.07","vol_ccy":"980.507","vol_ccy_quote":"2485169.50024","confirm":1},{"ts":1791815580000,"open":"2534.53","high":"2534.6","low":"2531.5","close":"2531.9","volume":"10794.79","vol_ccy":"1079.479","vol_ccy_quote":"2734152.30007","confirm":1},{"ts":1791815640000,"open":"2531.9","high":"2532.82","low":"2530.5","close":"2531.25","volume":"8593.55","vol_ccy":"859.355","vol_ccy_quote":"2175617.18929","confirm":1},{"ts":1791815700000,"open":"2531.25","high":"2532.33","low":"2531.01","close":"2531.01","volume":"7351.52","vol_ccy":"735.152","vol_ccy_quote":"1861165.98961","confirm":1},{"ts":1791815760000,"open":"2531.02","high":"2531.19","low":"2528","close":"2528","volume":"11829.83","vol_ccy":"1182.983","vol_ccy_quote":"2992258.60029","confirm":1},{"ts":1791815820000,"open":"2528","high":"2529.26","low":"2526.1","close":"2527.01","volume":"23521.38","vol_ccy":"2352.138","vol_ccy_quote":"5943309.46729","confirm":1},{"ts":1791815880000,"open":"2527.01","high":"2527.59","low":"2512","close":"2519.17","volume":"317404.27","vol_ccy":"31740.427","vol_ccy_quote":"79909135.93311","confirm":1},{"ts":1791815940000,"open":"2519.16","high":"2519.94","low":"2514.16","close":"2516.44","volume":"87845.91","vol_ccy":"8784.591","vol_ccy_quote":"22114276.09296","confirm":1},{"ts":1791816000000,"open":"2516.44","high":"2520.2","low":"2514.22","close":"2517.15","volume":"82421.67","vol_ccy":"8242.167","vol_ccy_quote":"20749448.1083","confirm":1},{"ts":1791816060000,"open":"2517.16","high":"2523.75","low":"2517.14","close":"2522.38","volume":"65139.12","vol_ccy":"6513.912","vol_ccy_quote":"16420346.48952","confirm":1},{"ts":1791816120000,"open":"2522.39","high":"2524","low":"2521.42","close":"2522.71","volume":"26062.77","vol_ccy":"2606.277","vol_ccy_quote":"6576105.31693","confirm":1},{"ts":1791816180000,"open":"2522.71","high":"2524.45","low":"2522.71","close":"2523.19","volume":"23253.39","vol_ccy":"2325.339","vol_ccy_quote":"5868340.15236","confirm":1},{"ts":1791816240000,"open":"2523.2","high":"2524.31","low":"2522.53","close":"2522.62","volume":"17127.29","vol_ccy":"1712.729","vol_ccy_quote":"4322269.04437","confirm":1},{"ts":1791816300000,"open":"2522.63","high":"2523.53","low":"2519","close":"2519.67","volume":"36958.53","vol_ccy":"3695.853","vol_ccy_quote":"9315656.07023","confirm":1},{"ts":1791816360000,"open":"2519.68","high":"2519.87","low":"2517.77","close":"2519.04","volume":"30319.18","vol_ccy":"3031.918","vol_ccy_quote":"7636439.75572","confirm":1},{"ts":1791816420000,"open":"2519.04","high":"2520.2","low":"2516.88","close":"2516.89","volume":"24623.34","vol_ccy":"2462.334","vol_ccy_quote":"6202401.01843","confirm":1},{"ts":1791816480000,"open":"2516.89","high":"2517.55","low":"2515.8","close":"2516.01","volume":"37816.65","vol_ccy":"3781.665","vol_ccy_quote":"9516495.22658","confirm":1},{"ts":1791816540000,"open":"2516","high":"2516.72","low":"2512.8","close":"2514.88","volume":"55346.58","vol_ccy":"5534.658","vol_ccy_quote":"13920267.95047","confirm":1},{"ts":1791816600000,"open":"2514.87","high":"2518.54","low":"2514.52","close":"2517.81","volume":"36699.63","vol_ccy":"3669.963","vol_ccy_quote":"9236046.15374","confirm":1},{"ts":1791816660000,"open":"2517.81","high":"2522.22","low":"2517.81","close":"2521.17","volume":"42085.26","vol_ccy":"4208.526","vol_ccy_quote":"10605749.75402","confirm":1},{"ts":1791816720000,"open":"2521.17","high":"2521.47","low":"2520.01","close":"2520.17","volume":"14932.86","vol_ccy":"1493.286","vol_ccy_quote":"3764514.40837","confirm":1},{"ts":1791816780000,"open":"2520.17","high":"2522.85","low":"2520.17","close":"2522.8","volume":"24478.55","vol_ccy":"2447.855","vol_ccy_quote":"6172231.80369","confirm":1},{"ts":1791816840000,"open":"2522.8","high":"2523.47","low":"2520.62","close":"2522.44","volume":"17102.24","vol_ccy":"1710.224","vol_ccy_quote":"4313532.8914","confirm":1},{"ts":1791816900000,"open":"2522.43","high":"2523.42","low":"2522.16","close":"2523.18","volume":"20815.71","vol_ccy":"2081.571","vol_ccy_quote":"5251333.22079","confirm":1},{"ts":1791816960000,"open":"2523.18","high":"2524.23","low":"2523.17","close":"2523.4","volume":"13200.12","vol_ccy":"1320.012","vol_ccy_quote":"3331690.71432","confirm":1},{"ts":1791817020000,"open":"2523.4","high":"2524","low":"2523.21","close":"2524","volume":"14726.87","vol_ccy":"1472.687","vol_ccy_quote":"3716444.64899","confirm":1},{"ts":1791817080000,"open":"2524","high":"2524","low":"2522.4","close":"2523.57","volume":"8509.78","vol_ccy":"850.978","vol_ccy_quote":"2147076.73961","confirm":1},{"ts":1791817140000,"open":"2523.58","high":"2523.58","low":"2522.21","close":"2522.65","volume":"6636.36","vol_ccy":"663.636","vol_ccy_quote":"1674178.09127","confirm":1},{"ts":1791817200000,"open":"2522.65","high":"2524.45","low":"2522.21","close":"2524.28","volume":"18121.31","vol_ccy":"1812.131","vol_ccy_quote":"4573084.23265","confirm":1},{"ts":1791817260000,"open":"2524.28","high":"2524.5","low":"2523","close":"2524.2","volume":"8076.8","vol_ccy":"807.68","vol_ccy_quote":"2038616.98802","confirm":1},{"ts":1791817320000,"open":"2524.2","high":"2525","low":"2523.51","close":"2524.3","volume":"11428.05","vol_ccy":"1142.805","vol_ccy_quote":"2884925.6964","confirm":1},{"ts":1791817380000,"open":"2524.3","high":"2525.69","low":"2524.3","close":"2525.64","volume":"15050.37","vol_ccy":"1505.037","vol_ccy_quote":"3800519.68605","confirm":1},{"ts":1791817440000,"open":"2525.64","high":"2526.4","low":"2525.63","close":"2526.19","volume":"15031.3","vol_ccy":"1503.13","vol_ccy_quote":"3796930.24168","confirm":1},{"ts":1791817500000,"open":"2526.18","high":"2526.67","low":"2524.43","close":"2526.2","volume":"10964.37","vol_ccy":"1096.437","vol_ccy_quote":"2769124.87474","confirm":1},{"ts":1791817560000,"open":"2526.2","high":"2528.75","low":"2526.2","close":"2528","volume":"18898.27","vol_ccy":"1889.827","vol_ccy_quote":"4777103.45455","confirm":1},{"ts":1791817620000,"open":"2528","high":"2528.1","low":"2525.19","close":"2525.64","volume":"14149.48","vol_ccy":"1414.948","vol_ccy_quote":"3574117.2428","confirm":1},{"ts":1791817680000,"open":"2525.63","high":"2526.65","low":"2525.55","close":"2526.08","volume":"7953.24","vol_ccy":"795.324","vol_ccy_quote":"2009172.10027","confirm":1},{"ts":1791817740000,"open":"2526.09","high":"2526.47","low":"2525","close":"2525.28","volume":"9299.2","vol_ccy":"929.92","vol_ccy_quote":"2348506.35779","confirm":1},{"ts":1791817800000,"open":"2525.27","high":"2527.5","low":"2525.01","close":"2527.5","volume":"7531.16","vol_ccy":"753.116","vol_ccy_quote":"1902770.38671","confirm":1},{"ts":1791817860000,"open":"2527.5","high":"2530.92","low":"2527.49","close":"2528.66","volume":"29730.52","vol_ccy":"2973.052","vol_ccy_quote":"7520655.23677","confirm":1},{"ts":1791817920000,"open":"2528.66","high":"2529","low":"2527.63","close":"2529","volume":"12771.64","vol_ccy":"1277.164","vol_ccy_quote":"3229137.38868","confirm":1},{"ts":1791817980000,"open":"2528.99","high":"2529","low":"2526.84","close":"2528.47","volume":"11305.62","vol_ccy":"1130.562","vol_ccy_quote":"2858190.50973","confirm":1},{"ts":1791818040000,"open":"2528.47","high":"2530.77","low":"2528.47","close":"2530.23","volume":"13592.53","vol_ccy":"1359.253","vol_ccy_quote":"3439072.6167","confirm":1},{"ts":1791818100000,"open":"2530.23","high":"2530.76","low":"2528.45","close":"2529.11","volume":"16167.12","vol_ccy":"1616.712","vol_ccy_quote":"4089524.53004","confirm":1},{"ts":1791818160000,"open":"2529.11","high":"2531","low":"2528.14","close":"2530.2","volume":"16186.66","vol_ccy":"1618.666","vol_ccy_quote":"4095252.47546","confirm":1},{"ts":1791818220000,"open":"2530.2","high":"2530.2","low":"2529.23","close":"2529.29","volume":"9575.8","vol_ccy":"957.58","vol_ccy_quote":"2422422.45526","confirm":1},{"ts":1791818280000,"open":"2529.28","high":"2529.29","low":"2528.1","close":"2528.66","volume":"8487.44","vol_ccy":"848.744","vol_ccy_quote":"2146311.98796","confirm":1},{"ts":1791818340000,"open":"2528.67","high":"2529","low":"2527.69","close":"2528.99","volume":"6127.17","vol_ccy":"612.717","vol_ccy_quote":"1549140.03703","confirm":1},{"ts":1791818400000,"open":"2529","high":"2530.58","low":"2528.99","close":"2530.58","volume":"11017.81","vol_ccy":"1101.781","vol_ccy_quote":"2787403.80144","confirm":1},{"ts":1791818460000,"open":"2530.58","high":"2533","low":"2530.57","close":"2532.67","volume":"27659.12","vol_ccy":"2765.912","vol_ccy_quote":"7003735.4895","confirm":1},{"ts":1791818520000,"open":"2532.67","high":"2532.67","low":"2529.13","close":"2529.14","volume":"12088.13","vol_ccy":"1208.813","vol_ccy_quote":"3059735.13373","confirm":1},{"ts":1791818580000,"open":"2529.13","high":"2530","low":"2528.88","close":"2529.5","volume":"7553","vol_ccy":"755.3","vol_ccy_quote":"1910284.87084","confirm":1},{"ts":1791818640000,"open":"2529.5","high":"2529.5","low":"2528.4","close":"2529.25","volume":"11209.24","vol_ccy":"1120.924","vol_ccy_quote":"2834584.11725","confirm":1},{"ts":1791818700000,"open":"2529.26","high":"2529.26","low":"2528.34","close":"2528.34","volume":"2941.01","vol_ccy":"294.101","vol_ccy_quote":"743694.10791","confirm":1},{"ts":1791818760000,"open":"2528.34","high":"2530","low":"2527.81","close":"2530","volume":"6717.84","vol_ccy":"671.784","vol_ccy_quote":"1698745.00004","confirm":1},{"ts":1791818820000,"open":"2530","high":"2530.53","low":"2529.21","close":"2529.54","volume":"8877.01","vol_ccy":"887.701","vol_ccy_quote":"2245842.73714","confirm":1},{"ts":1791818880000,"open":"2529.53","high":"2530","low":"2528.62","close":"2528.62","volume":"4067.04","vol_ccy":"406.704","vol_ccy_quote":"1028833.21267","confirm":1},{"ts":1791818940000,"open":"2528.62","high":"2528.84","low":"2527.02","close":"2527.16","volume":"5520.18","vol_ccy":"552.018","vol_ccy_quote":"1395256.21281","confirm":1},{"ts":1791819000000,"open":"2527.17","high":"2528.62","low":"2526.33","close":"2528.61","volume":"7586.6","vol_ccy":"758.66","vol_ccy_quote":"1917083.92713","confirm":1},{"ts":1791819060000,"open":"2528.61","high":"2529.4","low":"2528.57","close":"2528.98","volume":"5158.92","vol_ccy":"515.892","vol_ccy_quote":"1304763.70543","confirm":1},{"ts":1791819120000,"open":"2528.97","high":"2529.26","low":"2528","close":"2529.26","volume":"4065.63","vol_ccy":"406.563","vol_ccy_quote":"1028085.8275","confirm":1},{"ts":1791819180000,"open":"2529.25","high":"2531.12","low":"2529.23","close":"2529.72","volume":"8107.2","vol_ccy":"810.72","vol_ccy_quote":"2051169.80318","confirm":1},{"ts":1791819240000,"open":"2529.73","high":"2530.53","low":"2529.72","close":"2529.93","volume":"6303.53","vol_ccy":"630.353","vol_ccy_quote":"1594867.54832","confirm":1},{"ts":1791819300000,"open":"2529.94","high":"2530.61","low":"2528.66","close":"2529.28","volume":"5651","vol_ccy":"565.1","vol_ccy_quote":"1429429.64764","confirm":1},{"ts":1791819360000,"open":"2529.29","high":"2530.25","low":"2529.28","close":"2530.24","volume":"1175.91","vol_ccy":"117.591","vol_ccy_quote":"297474.30399","confirm":1},{"ts":1791819420000,"open":"2530.25","high":"2532.18","low":"2530.24","close":"2530.58","volume":"10381.12","vol_ccy":"1038.112","vol_ccy_quote":"2628044.30581","confirm":1},{"ts":1791819480000,"open":"2530.58","high":"2530.58","low":"2528.34","close":"2528.34","volume":"2211.42","vol_ccy":"221.142","vol_ccy_quote":"559315.17647","confirm":1},{"ts":1791819540000,"open":"2528.33","high":"2529.64","low":"2528.12","close":"2529","volume":"4857.52","vol_ccy":"485.752","vol_ccy_quote":"1228207.25051","confirm":1},{"ts":1791819600000,"open":"2529","high":"2529.19","low":"2528","close":"2528","volume":"5788.22","vol_ccy":"578.822","vol_ccy_quote":"1463641.50916","confirm":1},{"ts":1791819660000,"open":"2528","high":"2528.48","low":"2527.16","close":"2528.48","volume":"5413.78","vol_ccy":"541.378","vol_ccy_quote":"1368390.76402","confirm":1},{"ts":1791819720000,"open":"2528.48","high":"2529.99","low":"2527.48","close":"2529.98","volume":"3509.28","vol_ccy":"350.928","vol_ccy_quote":"887287.89643","confirm":1},{"ts":1791819780000,"open":"2529.99","high":"2529.99","low":"2528.52","close":"2529.12","volume":"3863.66","vol_ccy":"386.366","vol_ccy_quote":"977153.40339","confirm":1},{"ts":1791819840000,"open":"2529.13","high":"2529.13","low":"2527.33","close":"2527.72","volume":"2611.93","vol_ccy":"261.193","vol_ccy_quote":"660281.72229","confirm":1},{"ts":1791819900000,"open":"2527.72","high":"2529","low":"2526.72","close":"2528.99","volume":"13160","vol_ccy":"1316","vol_ccy_quote":"3326683.10563","confirm":1},{"ts":1791819960000,"open":"2529","high":"2530.57","low":"2528.38","close":"2530.57","volume":"5094.75","vol_ccy":"509.475","vol_ccy_quote":"1288445.19352","confirm":1},{"ts":1791820020000,"open":"2530.57","high":"2531","low":"2530.34","close":"2531","volume":"5802.77","vol_ccy":"580.277","vol_ccy_quote":"1468547.14179","confirm":1},{"ts":1791820080000,"open":"2530.99","high":"2531.62","low":"2530.7","close":"2531.19","volume":"10773.55","vol_ccy":"1077.355","vol_ccy_quote":"2727015.75399","confirm":1},{"ts":1791820140000,"open":"2531.19","high":"2531.19","low":"2528","close":"2528","volume":"9288.69","vol_ccy":"928.869","vol_ccy_quote":"2348934.45874","confirm":1},{"ts":1791820200000,"open":"2528","high":"2528.98","low":"2527.9","close":"2528.74","volume":"4017.88","vol_ccy":"401.788","vol_ccy_quote":"1015838.64667","confirm":1},{"ts":1791820260000,"open":"2528.74","high":"2529.57","low":"2528.5","close":"2529.48","volume":"3053.07","vol_ccy":"305.307","vol_ccy_quote":"772115.77982","confirm":1},{"ts":1791820320000,"open":"2529.49","high":"2530.09","low":"2529.15","close":"2530","volume":"1976.96","vol_ccy":"197.696","vol_ccy_quote":"500096.8585","confirm":1},{"ts":1791820380000,"open":"2529.99","high":"2530.2","low":"2529.56","close":"2530.19","volume":"3226.35","vol_ccy":"322.635","vol_ccy_quote":"816271.93449","confirm":1},{"ts":1791820440000,"open":"2530.19","high":"2530.63","low":"2529.7","close":"2530.62","volume":"2495","vol_ccy":"249.5","vol_ccy_quote":"631302.80754","confirm":1},{"ts":1791820500000,"open":"2530.62","high":"2530.62","low":"2529","close":"2529.91","volume":"3666.48","vol_ccy":"366.648","vol_ccy_quote":"927513.97769","confirm":1},{"ts":1791820560000,"open":"2529.9","high":"2530.09","low":"2529.67","close":"2529.81","volume":"5098.51","vol_ccy":"509.851","vol_ccy_quote":"1289861.95971","confirm":1},{"ts":1791820620000,"open":"2529.8","high":"2529.81","low":"2528.63","close":"2528.63","volume":"6654.92","vol_ccy":"665.492","vol_ccy_quote":"1683171.73865","confirm":1},{"ts":1791820680000,"open":"2528.64","high":"2529.19","low":"2528.29","close":"2528.99","volume":"2640.48","vol_ccy":"264.048","vol_ccy_quote":"667636.04701","confirm":1},{"ts":1791820740000,"open":"2528.99","high":"2529.63","low":"2528.91","close":"2528.91","volume":"6142.58","vol_ccy":"614.258","vol_ccy_quote":"1553671.66005","confirm":1},{"ts":1791820800000,"open":"2528.91","high":"2530.98","low":"2528.59","close":"2530.82","volume":"12642.04","vol_ccy":"1264.204","vol_ccy_quote":"3198150.76429","confirm":1},{"ts":1791820860000,"open":"2530.82","high":"2533","low":"2530.82","close":"2532.8","volume":"31415.64","vol_ccy":"3141.564","vol_ccy_quote":"7955829.3041","confirm":1},{"ts":1791820920000,"open":"2532.8","high":"2533.79","low":"2532.02","close":"2532.02","volume":"19885.13","vol_ccy":"1988.513","vol_ccy_quote":"5037100.2179","confirm":1},{"ts":1791820980000,"open":"2532.02","high":"2532.54","low":"2531","close":"2532.53","volume":"6953.03","vol_ccy":"695.303","vol_ccy_quote":"1760490.522","confirm":1},{"ts":1791821040000,"open":"2532.54","high":"2533","low":"2532","close":"2532.68","volume":"5314.98","vol_ccy":"531.498","vol_ccy_quote":"1345972.19881","confirm":1},{"ts":1791821100000,"open":"2532.67","high":"2533.86","low":"2532.67","close":"2533.85","volume":"5229.17","vol_ccy":"522.917","vol_ccy_quote":"1324616.74547","confirm":1},{"ts":1791821160000,"open":"2533.85","high":"2533.86","low":"2532","close":"2532.96","volume":"9311.39","vol_ccy":"931.139","vol_ccy_quote":"2358912.30287","confirm":1},{"ts":1791821220000,"open":"2532.96","high":"2533.32","low":"2532.23","close":"2533.1","volume":"8302.02","vol_ccy":"830.202","vol_ccy_quote":"2102755.53015","confirm":1},{"ts":1791821280000,"open":"2533.11","high":"2533.48","low":"2532","close":"2532.66","volume":"9535.97","vol_ccy":"953.597","vol_ccy_quote":"2415190.70744","confirm":1},{"ts":1791821340000,"open":"2532.66","high":"2532.91","low":"2532","close":"2532","volume":"6692.8","vol_ccy":"669.28","vol_ccy_quote":"1694800.48385","confirm":1},{"ts":1791821400000,"open":"2532","high":"2533.58","low":"2531.77","close":"2532.15","volume":"6874.65","vol_ccy":"687.465","vol_ccy_quote":"1741204.3969","confirm":1},{"ts":1791821460000,"open":"2532.15","high":"2532.55","low":"2531","close":"2531.56","volume":"6274.18","vol_ccy":"627.418","vol_ccy_quote":"1588486.75447","confirm":1},{"ts":1791821520000,"open":"2531.56","high":"2531.62","low":"2530.27","close":"2530.27","volume":"5088.06","vol_ccy":"508.806","vol_ccy_quote":"1287841.19031","confirm":1},{"ts":1791821580000,"open":"2530.28","high":"2530.28","low":"2529.48","close":"2529.48","volume":"10773.55","vol_ccy":"1077.355","vol_ccy_quote":"2725527.79435","confirm":1},{"ts":1791821640000,"open":"2529.48","high":"2530.48","low":"2529.48","close":"2529.74","volume":"7603.57","vol_ccy":"760.357","vol_ccy_quote":"1923539.45395","confirm":1},{"ts":1791821700000,"open":"2529.74","high":"2531.19","low":"2529.5","close":"2530","volume":"7022.02","vol_ccy":"702.202","vol_ccy_quote":"1776925.31456","confirm":1},{"ts":1791821760000,"open":"2530","high":"2530.96","low":"2529.75","close":"2530.59","volume":"3707.66","vol_ccy":"370.766","vol_ccy_quote":"938161.66523","confirm":1},{"ts":1791821820000,"open":"2530.59","high":"2530.78","low":"2529.78","close":"2529.78","volume":"4495.25","vol_ccy":"449.525","vol_ccy_quote":"1137454.41575","confirm":1},{"ts":1791821880000,"open":"2529.78","high":"2530.3","low":"2529.52","close":"2530.09","volume":"3783.48","vol_ccy":"378.348","vol_ccy_quote":"957181.1995","confirm":1},{"ts":1791821940000,"open":"2530.09","high":"2531.42","low":"2529.66","close":"2531.42","volume":"3541.22","vol_ccy":"354.122","vol_ccy_quote":"895962.54059","confirm":1},{"ts":1791822000000,"open":"2531.42","high":"2533.35","low":"2531.42","close":"2533.35","volume":"7733.1","vol_ccy":"773.31","vol_ccy_quote":"1958290.8637","confirm":1},{"ts":1791822060000,"open":"2533.34","high":"2533.34","low":"2532","close":"2532","volume":"7351.83","vol_ccy":"735.183","vol_ccy_quote":"1862150.15919","confirm":1},{"ts":1791822120000,"open":"2532","high":"2532.69","low":"2532","close":"2532.01","volume":"2855.34","vol_ccy":"285.534","vol_ccy_quote":"723102.58022","confirm":1},{"ts":1791822180000,"open":"2532","high":"2532.13","low":"2532","close":"2532.12","volume":"2945.02","vol_ccy":"294.502","vol_ccy_quote":"745692.91668","confirm":1},{"ts":1791822240000,"open":"2532.12","high":"2532.49","low":"2531.26","close":"2531.26","volume":"7634.73","vol_ccy":"763.473","vol_ccy_quote":"1933273.33674","confirm":1},{"ts":1791822300000,"open":"2531.26","high":"2532","low":"2530.77","close":"2530.77","volume":"6985.18","vol_ccy":"698.518","vol_ccy_quote":"1768323.64717","confirm":1},{"ts":1791822360000,"open":"2530.77","high":"2530.78","low":"2529.98","close":"2530","volume":"9622.83","vol_ccy":"962.283","vol_ccy_quote":"2434874.37199","confirm":1},{"ts":1791822420000,"open":"2530","high":"2530.5","low":"2529.9","close":"2530.49","volume":"1482.9","vol_ccy":"148.29","vol_ccy_quote":"375178.08576","confirm":1},{"ts":1791822480000,"open":"2530.49","high":"2530.5","low":"2528.5","close":"2528.5","volume":"10112.82","vol_ccy":"1011.282","vol_ccy_quote":"2558273.87023","confirm":1},{"ts":1791822540000,"open":"2528.5","high":"2528.75","low":"2528","close":"2528","volume":"9189.33","vol_ccy":"918.933","vol_ccy_quote":"2323442.17952","confirm":1},{"ts":1791822600000,"open":"2528","high":"2529.25","low":"2527.77","close":"2529.24","volume":"13747.58","vol_ccy":"1374.758","vol_ccy_quote":"3475835.52921","confirm":1},{"ts":1791822660000,"open":"2529.24","high":"2530","low":"2529.05","close":"2529.58","volume":"3819.12","vol_ccy":"381.912","vol_ccy_quote":"966105.65367","confirm":1},{"ts":1791822720000,"open":"2529.57","high":"2530","low":"2528.44","close":"2528.59","volume":"5937.12","vol_ccy":"593.712","vol_ccy_quote":"1501733.60837","confirm":1},{"ts":1791822780000,"open":"2528.6","high":"2528.6","low":"2527.1","close":"2527.1","volume":"10941.51","vol_ccy":"1094.151","vol_ccy_quote":"2765915.48989","confirm":1},{"ts":1791822840000,"open":"2527.1","high":"2527.1","low":"2525.59","close":"2526.08","volume":"13923.46","vol_ccy":"1392.346","vol_ccy_quote":"3517558.37956","confirm":1},{"ts":1791822900000,"open":"2526.08","high":"2528.65","low":"2526.08","close":"2528.64","volume":"5220.41","vol_ccy":"522.041","vol_ccy_quote":"1319227.29287","confirm":1},{"ts":1791822960000,"open":"2528.64","high":"2529.97","low":"2528.62","close":"2529.91","volume":"3911.03","vol_ccy":"391.103","vol_ccy_quote":"989251.34837","confirm":1},{"ts":1791823020000,"open":"2529.9","high":"2530.63","low":"2529.4","close":"2530.11","volume":"6855.96","vol_ccy":"685.596","vol_ccy_quote":"1734646.6975","confirm":1},{"ts":1791823080000,"open":"2530.11","high":"2531.22","low":"2530.11","close":"2530.86","volume":"6727.56","vol_ccy":"672.756","vol_ccy_quote":"1702741.88591","confirm":1},{"ts":1791823140000,"open":"2530.86","high":"2531.91","low":"2530.49","close":"2530.5","volume":"3198.49","vol_ccy":"319.849","vol_ccy_quote":"809701.46527","confirm":1},{"ts":1791823200000,"open":"2530.51","high":"2531.75","low":"2530.1","close":"2530.3","volume":"13265.54","vol_ccy":"1326.554","vol_ccy_quote":"3357319.42164","confirm":1},{"ts":1791823260000,"open":"2530.3","high":"2530.37","low":"2528.69","close":"2529.32","volume":"5209.96","vol_ccy":"520.996","vol_ccy_quote":"1317845.89868","confirm":1},{"ts":1791823320000,"open":"2529.31","high":"2529.6","low":"2528.31","close":"2528.31","volume":"3710.62","vol_ccy":"371.062","vol_ccy_quote":"938505.04761","confirm":1},{"ts":1791823380000,"open":"2528.31","high":"2528.32","low":"2527.5","close":"2527.7","volume":"8788.31","vol_ccy":"878.831","vol_ccy_quote":"2221621.84696","confirm":1},{"ts":1791823440000,"open":"2527.7","high":"2528.4","low":"2527.12","close":"2527.21","volume":"8167.73","vol_ccy":"816.773","vol_ccy_quote":"2064353.48398","confirm":1},{"ts":1791823500000,"open":"2527.21","high":"2527.21","low":"2525.21","close":"2525.23","volume":"15349.84","vol_ccy":"1534.984","vol_ccy_quote":"3876935.97554","confirm":1},{"ts":1791823560000,"open":"2525.23","high":"2525.24","low":"2524.11","close":"2524.8","volume":"16862.11","vol_ccy":"1686.211","vol_ccy_quote":"4257064.80296","confirm":1},{"ts":1791823620000,"open":"2524.8","high":"2525","low":"2523.69","close":"2524.56","volume":"10712.85","vol_ccy":"1071.285","vol_ccy_quote":"2704036.86571","confirm":1},{"ts":1791823680000,"open":"2524.57","high":"2525.64","low":"2524.33","close":"2524.96","volume":"9797.1","vol_ccy":"979.71","vol_ccy_quote":"2473676.56739","confirm":1},{"ts":1791823740000,"open":"2524.97","high":"2525.32","low":"2523.2","close":"2523.37","volume":"14666.25","vol_ccy":"1466.625","vol_ccy_quote":"3701593.78532","confirm":1},{"ts":1791823800000,"open":"2523.36","high":"2523.37","low":"2519.45","close":"2519.92","volume":"34043.7","vol_ccy":"3404.37","vol_ccy_quote":"8582773.5582","confirm":1},{"ts":1791823860000,"open":"2519.91","high":"2520.21","low":"2518.36","close":"2519.99","volume":"29032.11","vol_ccy":"2903.211","vol_ccy_quote":"7313935.56042","confirm":1},{"ts":1791823920000,"open":"2519.99","high":"2520.77","low":"2519.5","close":"2519.9","volume":"12127.89","vol_ccy":"1212.789","vol_ccy_quote":"3056322.27467","confirm":1},{"ts":1791823980000,"open":"2519.9","high":"2520.05","low":"2518.11","close":"2518.43","volume":"14965.66","vol_ccy":"1496.566","vol_ccy_quote":"3769824.81831","confirm":1},{"ts":1791824040000,"open":"2518.43","high":"2518.44","low":"2515.1","close":"2517.59","volume":"56585.87","vol_ccy":"5658.587","vol_ccy_quote":"14242074.53788","confirm":1},{"ts":1791824100000,"open":"2517.59","high":"2518.15","low":"2517.19","close":"2517.19","volume":"13378.73","vol_ccy":"1337.873","vol_ccy_quote":"3368391.71399","confirm":1},{"ts":1791824160000,"open":"2517.19","high":"2517.41","low":"2514.33","close":"2514.71","volume":"36977.81","vol_ccy":"3697.781","vol_ccy_quote":"9300755.62049","confirm":1},{"ts":1791824220000,"open":"2514.71","high":"2514.97","low":"2508.87","close":"2512.96","volume":"153199.28","vol_ccy":"15319.928","vol_ccy_quote":"38471685.3148","confirm":1},{"ts":1791824280000,"open":"2512.96","high":"2515","low":"2512.96","close":"2514.51","volume":"35449.7","vol_ccy":"3544.97","vol_ccy_quote":"8913314.42309","confirm":1},{"ts":1791824340000,"open":"2514.5","high":"2515.46","low":"2511.52","close":"2512.86","volume":"31372.62","vol_ccy":"3137.262","vol_ccy_quote":"7885050.09462","confirm":1},{"ts":1791824400000,"open":"2512.86","high":"2515.23","low":"2512.34","close":"2512.35","volume":"30028.91","vol_ccy":"3002.891","vol_ccy_quote":"7549748.39928","confirm":1},{"ts":1791824460000,"open":"2512.35","high":"2515.08","low":"2510.65","close":"2513.46","volume":"19389.93","vol_ccy":"1938.993","vol_ccy_quote":"4872155.76942","confirm":1},{"ts":1791824520000,"open":"2513.47","high":"2514.89","low":"2513.34","close":"2514.55","volume":"23213.94","vol_ccy":"2321.394","vol_ccy_quote":"5835980.40954","confirm":1},{"ts":1791824580000,"open":"2514.55","high":"2515.98","low":"2514.18","close":"2515.97","volume":"13605.87","vol_ccy":"1360.587","vol_ccy_quote":"3421912.75446","confirm":1},{"ts":1791824640000,"open":"2515.97","high":"2516.24","low":"2512.22","close":"2512.41","volume":"22340.68","vol_ccy":"2234.068","vol_ccy_quote":"5618087.41973","confirm":1},{"ts":1791824700000,"open":"2512.41","high":"2514.5","low":"2512.27","close":"2514.21","volume":"8141.66","vol_ccy":"814.166","vol_ccy_quote":"2046594.34167","confirm":1},{"ts":1791824760000,"open":"2514.21","high":"2515.53","low":"2514.2","close":"2515.28","volume":"14129.65","vol_ccy":"1412.965","vol_ccy_quote":"3553646.17212","confirm":1},{"ts":1791824820000,"open":"2515.28","high":"2516.61","low":"2515.27","close":"2516.33","volume":"13366.66","vol_ccy":"1336.666","vol_ccy_quote":"3363113.57697","confirm":1},{"ts":1791824880000,"open":"2516.33","high":"2516.33","low":"2515.21","close":"2515.92","volume":"12227.01","vol_ccy":"1222.701","vol_ccy_quote":"3076143.27114","confirm":1},{"ts":1791824940000,"open":"2515.92","high":"2516.46","low":"2515.63","close":"2515.65","volume":"4806.81","vol_ccy":"480.681","vol_ccy_quote":"1209449.98059","confirm":1},{"ts":1791825000000,"open":"2515.65","high":"2516.33","low":"2515.4","close":"2516.33","volume":"8290.29","vol_ccy":"829.029","vol_ccy_quote":"2085832.46402","confirm":1},{"ts":1791825060000,"open":"2516.33","high":"2516.73","low":"2515.83","close":"2515.84","volume":"7601.43","vol_ccy":"760.143","vol_ccy_quote":"1912973.0449","confirm":1},{"ts":1791825120000,"open":"2515.83","high":"2516.55","low":"2515.63","close":"2516.06","volume":"4005.21","vol_ccy":"400.521","vol_ccy_quote":"1007753.66463","confirm":1},{"ts":1791825180000,"open":"2516.06","high":"2516.76","low":"2516.05","close":"2516.62","volume":"5244.06","vol_ccy":"524.406","vol_ccy_quote":"1319610.54677","confirm":1},{"ts":1791825240000,"open":"2516.61","high":"2517.5","low":"2516.61","close":"2517.5","volume":"7098.7","vol_ccy":"709.87","vol_ccy_quote":"1786849.37824","confirm":1},{"ts":1791825300000,"open":"2517.5","high":"2517.87","low":"2517.05","close":"2517.65","volume":"9075.91","vol_ccy":"907.591","vol_ccy_quote":"2284767.10754","confirm":1},{"ts":1791825360000,"open":"2517.65","high":"2517.88","low":"2517","close":"2517.32","volume":"4111.05","vol_ccy":"411.105","vol_ccy_quote":"1034938.16057","confirm":1},{"ts":1791825420000,"open":"2517.32","high":"2517.32","low":"2515.5","close":"2515.5","volume":"16993.41","vol_ccy":"1699.341","vol_ccy_quote":"4276260.72844","confirm":1},{"ts":1791825480000,"open":"2515.51","high":"2516.16","low":"2515.14","close":"2515.52","volume":"17734.25","vol_ccy":"1773.425","vol_ccy_quote":"4461319.59967","confirm":1},{"ts":1791825540000,"open":"2515.51","high":"2515.52","low":"2512.07","close":"2513.72","volume":"22891.26","vol_ccy":"2289.126","vol_ccy_quote":"5753284.8576","confirm":1},{"ts":1791825600000,"open":"2513.72","high":"2515.9","low":"2513.58","close":"2515.9","volume":"6455.56","vol_ccy":"645.556","vol_ccy_quote":"1623496.59177","confirm":1},{"ts":1791825660000,"open":"2515.9","high":"2516.37","low":"2515.45","close":"2516.06","volume":"5020.98","vol_ccy":"502.098","vol_ccy_quote":"1263255.61978","confirm":1},{"ts":1791825720000,"open":"2516.05","high":"2516.33","low":"2514.46","close":"2514.46","volume":"9363.35","vol_ccy":"936.335","vol_ccy_quote":"2355424.79688","confirm":1},{"ts":1791825780000,"open":"2514.47","high":"2514.84","low":"2514.22","close":"2514.22","volume":"7718.28","vol_ccy":"771.828","vol_ccy_quote":"1940836.89662","confirm":1},{"ts":1791825840000,"open":"2514.23","high":"2514.8","low":"2513.09","close":"2513.09","volume":"9798.06","vol_ccy":"979.806","vol_ccy_quote":"2462884.51712","confirm":1},{"ts":1791825900000,"open":"2513.1","high":"2513.9","low":"2512.5","close":"2513.69","volume":"17958.23","vol_ccy":"1795.823","vol_ccy_quote":"4512933.22304","confirm":1},{"ts":1791825960000,"open":"2513.69","high":"2514.48","low":"2513.57","close":"2513.58","volume":"5705.45","vol_ccy":"570.545","vol_ccy_quote":"1434483.75223","confirm":1},{"ts":1791826020000,"open":"2513.58","high":"2513.58","low":"2511.46","close":"2511.7","volume":"16871.4","vol_ccy":"1687.14","vol_ccy_quote":"4238446.33404","confirm":1},{"ts":1791826080000,"open":"2511.7","high":"2512","low":"2507","close":"2508.24","volume":"91656.25","vol_ccy":"9165.625","vol_ccy_quote":"22996883.08885","confirm":1},{"ts":1791826140000,"open":"2508.23","high":"2509.37","low":"2507.84","close":"2508.03","volume":"29041.79","vol_ccy":"2904.179","vol_ccy_quote":"7285287.97626","confirm":1},{"ts":1791826200000,"open":"2508.03","high":"2508.3","low":"2506.01","close":"2508.02","volume":"35953.98","vol_ccy":"3595.398","vol_ccy_quote":"9014073.56004","confirm":1},{"ts":1791826260000,"open":"2508.02","high":"2508.13","low":"2507","close":"2507.22","volume":"16633.73","vol_ccy":"1663.373","vol_ccy_quote":"4171038.82148","confirm":1},{"ts":1791826320000,"open":"2507.22","high":"2508.61","low":"2507.08","close":"2507.3","volume":"19962.09","vol_ccy":"1996.209","vol_ccy_quote":"5006526.20848","confirm":1},{"ts":1791826380000,"open":"2507.29","high":"2508.69","low":"2507.29","close":"2508.52","volume":"20989.42","vol_ccy":"2098.942","vol_ccy_quote":"5264059.68684","confirm":1},{"ts":1791826440000,"open":"2508.52","high":"2508.69","low":"2507.66","close":"2507.67","volume":"8865.99","vol_ccy":"886.599","vol_ccy_quote":"2223852.59879","confirm":1},{"ts":1791826500000,"open":"2507.66","high":"2507.66","low":"2505.5","close":"2507","volume":"39769.63","vol_ccy":"3976.963","vol_ccy_quote":"9967495.8217","confirm":1},{"ts":1791826560000,"open":"2507","high":"2507.91","low":"2506.19","close":"2507.91","volume":"22757.95","vol_ccy":"2275.795","vol_ccy_quote":"5705242.8275","confirm":1},{"ts":1791826620000,"open":"2507.91","high":"2508.65","low":"2502.25","close":"2503.9","volume":"101887.97","vol_ccy":"10188.797","vol_ccy_quote":"25520753.95253","confirm":1},{"ts":1791826680000,"open":"2503.91","high":"2506.68","low":"2503.48","close":"2506.68","volume":"32198.33","vol_ccy":"3219.833","vol_ccy_quote":"8063990.72114","confirm":1},{"ts":1791826740000,"open":"2506.68","high":"2507.84","low":"2506.38","close":"2506.92","volume":"10253.92","vol_ccy":"1025.392","vol_ccy_quote":"2570900.96771","confirm":1},{"ts":1791826800000,"open":"2506.93","high":"2507.99","low":"2506.66","close":"2506.66","volume":"9539.51","vol_ccy":"953.951","vol_ccy_quote":"2391965.1482","confirm":1},{"ts":1791826860000,"open":"2506.67","high":"2506.67","low":"2504.34","close":"2504.77","volume":"13210","vol_ccy":"1321","vol_ccy_quote":"3309744.2851","confirm":1},{"ts":1791826920000,"open":"2504.77","high":"2505.75","low":"2504","close":"2504.5","volume":"19021.88","vol_ccy":"1902.188","vol_ccy_quote":"4764586.36117","confirm":1},{"ts":1791826980000,"open":"2504.51","high":"2505.02","low":"2503.21","close":"2505.01","volume":"13180.65","vol_ccy":"1318.065","vol_ccy_quote":"3300699.76101","confirm":1},{"ts":1791827040000,"open":"2505.01","high":"2506.14","low":"2505.01","close":"2505.64","volume":"8071.63","vol_ccy":"807.163","vol_ccy_quote":"2022600.2114","confirm":1},{"ts":1791827100000,"open":"2505.64","high":"2505.64","low":"2504.02","close":"2505.63","volume":"19006.17","vol_ccy":"1900.617","vol_ccy_quote":"4761206.81288","confirm":1},{"ts":1791827160000,"open":"2505.64","high":"2507.29","low":"2504.74","close":"2507.29","volume":"35119.5","vol_ccy":"3511.95","vol_ccy_quote":"8800442.93748","confirm":1},{"ts":1791827220000,"open":"2507.29","high":"2507.9","low":"2506.52","close":"2507.9","volume":"8325.28","vol_ccy":"832.528","vol_ccy_quote":"2087207.13585","confirm":1},{"ts":1791827280000,"open":"2507.89","high":"2509.99","low":"2507.89","close":"2509.59","volume":"43995.12","vol_ccy":"4399.512","vol_ccy_quote":"11038344.53885","confirm":1},{"ts":1791827340000,"open":"2509.59","high":"2510.36","low":"2509.45","close":"2510.15","volume":"11346.5","vol_ccy":"1134.65","vol_ccy_quote":"2848005.89439","confirm":1},{"ts":1791827400000,"open":"2510.15","high":"2511.91","low":"2510.15","close":"2511.91","volume":"18531.81","vol_ccy":"1853.181","vol_ccy_quote":"4653421.85934","confirm":1},{"ts":1791827460000,"open":"2511.9","high":"2511.95","low":"2511.28","close":"2511.79","volume":"13080.68","vol_ccy":"1308.068","vol_ccy_quote":"3285447.37933","confirm":1},{"ts":1791827520000,"open":"2511.78","high":"2511.79","low":"2510.52","close":"2510.52","volume":"12387.74","vol_ccy":"1238.774","vol_ccy_quote":"3110472.29204","confirm":1},{"ts":1791827580000,"open":"2510.53","high":"2510.76","low":"2509.84","close":"2510.27","volume":"5696.3","vol_ccy":"569.63","vol_ccy_quote":"1430002.77217","confirm":1},{"ts":1791827640000,"open":"2510.27","high":"2511","low":"2510.26","close":"2510.69","volume":"7635","vol_ccy":"763.5","vol_ccy_quote":"1916902.15685","confirm":1},{"ts":1791827700000,"open":"2510.68","high":"2510.7","low":"2510.37","close":"2510.7","volume":"2654.14","vol_ccy":"265.414","vol_ccy_quote":"666339.26389","confirm":1},{"ts":1791827760000,"open":"2510.7","high":"2511.89","low":"2510.69","close":"2511.75","volume":"11070.5","vol_ccy":"1107.05","vol_ccy_quote":"2780017.20278","confirm":1},{"ts":1791827820000,"open":"2511.75","high":"2511.83","low":"2511.24","close":"2511.25","volume":"3773.88","vol_ccy":"377.388","vol_ccy_quote":"947900.89102","confirm":1},{"ts":1791827880000,"open":"2511.25","high":"2511.25","low":"2510.81","close":"2510.82","volume":"5627.43","vol_ccy":"562.743","vol_ccy_quote":"1413063.30062","confirm":1},{"ts":1791827940000,"open":"2510.82","high":"2511.17","low":"2510.81","close":"2511","volume":"3703.35","vol_ccy":"370.335","vol_ccy_quote":"929947.02735","confirm":1},{"ts":1791828000000,"open":"2511","high":"2511.71","low":"2510.82","close":"2511.71","volume":"7291.36","vol_ccy":"729.136","vol_ccy_quote":"1831203.77633","confirm":1},{"ts":1791828060000,"open":"2511.71","high":"2512.65","low":"2511.7","close":"2511.75","volume":"13346.8","vol_ccy":"1334.68","vol_ccy_quote":"3352863.28677","confirm":1},{"ts":1791828120000,"open":"2511.75","high":"2512.4","low":"2511.23","close":"2512.31","volume":"7499.9","vol_ccy":"749.99","vol_ccy_quote":"1883981.10572","confirm":1},{"ts":1791828180000,"open":"2512.31","high":"2512.31","low":"2511.02","close":"2511.03","volume":"6003.37","vol_ccy":"600.337","vol_ccy_quote":"1507975.23163","confirm":1},{"ts":1791828240000,"open":"2511.02","high":"2511.03","low":"2509.31","close":"2509.65","volume":"6972.85","vol_ccy":"697.285","vol_ccy_quote":"1750325.93156","confirm":1},{"ts":1791828300000,"open":"2509.65","high":"2511","low":"2509.64","close":"2511","volume":"5330.6","vol_ccy":"533.06","vol_ccy_quote":"1338136.97988","confirm":1},{"ts":1791828360000,"open":"2511","high":"2511","low":"2510.07","close":"2510.14","volume":"6209.63","vol_ccy":"620.963","vol_ccy_quote":"1558783.117","confirm":1},{"ts":1791828420000,"open":"2510.14","high":"2511","low":"2510","close":"2510.99","volume":"2787.04","vol_ccy":"278.704","vol_ccy_quote":"699658.7109","confirm":1},{"ts":1791828480000,"open":"2511","high":"2511.49","low":"2510.37","close":"2511.49","volume":"4108.51","vol_ccy":"410.851","vol_ccy_quote":"1031523.36777","confirm":1},{"ts":1791828540000,"open":"2511.49","high":"2512.09","low":"2511.14","close":"2512.09","volume":"3633.11","vol_ccy":"363.311","vol_ccy_quote":"912449.93848","confirm":1},{"ts":1791828600000,"open":"2512.09","high":"2512.67","low":"2511.76","close":"2512.67","volume":"7975.91","vol_ccy":"797.591","vol_ccy_quote":"2003848.26468","confirm":1},{"ts":1791828660000,"open":"2512.67","high":"2512.67","low":"2512.12","close":"2512.36","volume":"5778.23","vol_ccy":"577.823","vol_ccy_quote":"1451779.58674","confirm":1},{"ts":1791828720000,"open":"2512.35","high":"2513.95","low":"2512.35","close":"2513.82","volume":"13557.12","vol_ccy":"1355.712","vol_ccy_quote":"3407214.33151","confirm":1},{"ts":1791828780000,"open":"2513.82","high":"2513.82","low":"2513","close":"2513.47","volume":"4284.9","vol_ccy":"428.49","vol_ccy_quote":"1076914.91507","confirm":1},{"ts":1791828840000,"open":"2513.47","high":"2513.67","low":"2513.05","close":"2513.06","volume":"2945.92","vol_ccy":"294.592","vol_ccy_quote":"740473.65469","confirm":1},{"ts":1791828900000,"open":"2513.06","high":"2513.06","low":"2511.54","close":"2512.26","volume":"5138.22","vol_ccy":"513.822","vol_ccy_quote":"1290791.50662","confirm":1},{"ts":1791828960000,"open":"2512.26","high":"2512.27","low":"2511.23","close":"2511.5","volume":"13355.39","vol_ccy":"1335.539","vol_ccy_quote":"3354123.57827","confirm":1},{"ts":1791829020000,"open":"2511.5","high":"2513.16","low":"2511.26","close":"2512.82","volume":"9445.97","vol_ccy":"944.597","vol_ccy_quote":"2372552.89756","confirm":1},{"ts":1791829080000,"open":"2512.82","high":"2513.47","low":"2512.21","close":"2513.2","volume":"2976.48","vol_ccy":"297.648","vol_ccy_quote":"747961.63125","confirm":1},{"ts":1791829140000,"open":"2513.2","high":"2513.49","low":"2512.7","close":"2512.94","volume":"2935.75","vol_ccy":"293.575","vol_ccy_quote":"737752.00825","confirm":1},{"ts":1791829200000,"open":"2512.93","high":"2513.49","low":"2512.61","close":"2512.61","volume":"2595.94","vol_ccy":"259.594","vol_ccy_quote":"652408.33622","confirm":1},{"ts":1791829260000,"open":"2512.6","high":"2513.08","low":"2512.6","close":"2513.08","volume":"2635.4","vol_ccy":"263.54","vol_ccy_quote":"662241.5502","confirm":1},{"ts":1791829320000,"open":"2513.08","high":"2513.2","low":"2512.63","close":"2512.64","volume":"2017.39","vol_ccy":"201.739","vol_ccy_quote":"506977.47868","confirm":1},{"ts":1791829380000,"open":"2512.64","high":"2513.09","low":"2512.63","close":"2512.99","volume":"3131.37","vol_ccy":"313.137","vol_ccy_quote":"786855.21284","confirm":1},{"ts":1791829440000,"open":"2512.99","high":"2512.99","low":"2512","close":"2512.72","volume":"2832.28","vol_ccy":"283.228","vol_ccy_quote":"711629.81226","confirm":1},{"ts":1791829500000,"open":"2512.72","high":"2512.8","low":"2511.72","close":"2511.72","volume":"3876.2","vol_ccy":"387.62","vol_ccy_quote":"973779.57858","confirm":1},{"ts":1791829560000,"open":"2511.72","high":"2511.73","low":"2511","close":"2511.52","volume":"11979.75","vol_ccy":"1197.975","vol_ccy_quote":"3008614.69161","confirm":1},{"ts":1791829620000,"open":"2511.52","high":"2512.11","low":"2511.52","close":"2512.11","volume":"1742.95","vol_ccy":"174.295","vol_ccy_quote":"437800.10263","confirm":1},{"ts":1791829680000,"open":"2512.11","high":"2512.87","low":"2512.02","close":"2512.41","volume":"2954.97","vol_ccy":"295.497","vol_ccy_quote":"742418.15787","confirm":1},{"ts":1791829740000,"open":"2512.4","high":"2512.67","low":"2512.05","close":"2512.06","volume":"1160.08","vol_ccy":"116.008","vol_ccy_quote":"291444.92163","confirm":1},{"ts":1791829800000,"open":"2512.05","high":"2512.84","low":"2511.82","close":"2512.25","volume":"6143.46","vol_ccy":"614.346","vol_ccy_quote":"1543464.63178","confirm":1},{"ts":1791829860000,"open":"2512.25","high":"2512.54","low":"2512.05","close":"2512.31","volume":"1292.13","vol_ccy":"129.213","vol_ccy_quote":"324613.81633","confirm":1},{"ts":1791829920000,"open":"2512.32","high":"2512.81","low":"2512.21","close":"2512.21","volume":"1678.56","vol_ccy":"167.856","vol_ccy_quote":"421727.40272","confirm":1},{"ts":1791829980000,"open":"2512.22","high":"2513.36","low":"2512.21","close":"2513.36","volume":"4251.65","vol_ccy":"425.165","vol_ccy_quote":"1068417.37212","confirm":1},{"ts":1791830040000,"open":"2513.36","high":"2513.36","low":"2511.74","close":"2511.75","volume":"4600.22","vol_ccy":"460.022","vol_ccy_quote":"1155921.491","confirm":1},{"ts":1791830100000,"open":"2511.75","high":"2512.22","low":"2511.32","close":"2511.59","volume":"3118.19","vol_ccy":"311.819","vol_ccy_quote":"783205.14702","confirm":1},{"ts":1791830160000,"open":"2511.6","high":"2511.99","low":"2511.35","close":"2511.78","volume":"12615.68","vol_ccy":"1261.568","vol_ccy_quote":"3168413.91628","confirm":1},{"ts":1791830220000,"open":"2511.78","high":"2512","low":"2511.6","close":"2511.94","volume":"1623.91","vol_ccy":"162.391","vol_ccy_quote":"407892.89689","confirm":1},{"ts":1791830280000,"open":"2511.94","high":"2513.04","low":"2511.93","close":"2512.54","volume":"3679.22","vol_ccy":"367.922","vol_ccy_quote":"924417.55235","confirm":1},{"ts":1791830340000,"open":"2512.53","high":"2512.54","low":"2512.5","close":"2512.51","volume":"1042.81","vol_ccy":"104.281","vol_ccy_quote":"262008.89065","confirm":1},{"ts":1791830400000,"open":"2512.51","high":"2513.42","low":"2512.51","close":"2513.42","volume":"2341.01","vol_ccy":"234.101","vol_ccy_quote":"588258.8062","confirm":1},{"ts":1791830460000,"open":"2513.42","high":"2513.42","low":"2512.81","close":"2513.24","volume":"2256.8","vol_ccy":"225.68","vol_ccy_quote":"567190.21755","confirm":1},{"ts":1791830520000,"open":"2513.24","high":"2514","low":"2513.23","close":"2514","volume":"3371.17","vol_ccy":"337.117","vol_ccy_quote":"847425.7314","confirm":1},{"ts":1791830580000,"open":"2514","high":"2514","low":"2513.82","close":"2513.83","volume":"2048.58","vol_ccy":"204.858","vol_ccy_quote":"515005.03451","confirm":1},{"ts":1791830640000,"open":"2513.83","high":"2514","low":"2512.56","close":"2512.57","volume":"2035.84","vol_ccy":"203.584","vol_ccy_quote":"511697.77633","confirm":1},{"ts":1791830700000,"open":"2512.57","high":"2512.57","low":"2511.7","close":"2511.84","volume":"2348.88","vol_ccy":"234.888","vol_ccy_quote":"590009.18506","confirm":1},{"ts":1791830760000,"open":"2511.84","high":"2512.44","low":"2511.64","close":"2511.65","volume":"1117.75","vol_ccy":"111.775","vol_ccy_quote":"280785.29204","confirm":1},{"ts":1791830820000,"open":"2511.64","high":"2511.67","low":"2511.47","close":"2511.55","volume":"7575.42","vol_ccy":"757.542","vol_ccy_quote":"1902594.48686","confirm":1},{"ts":1791830880000,"open":"2511.54","high":"2511.55","low":"2507.4","close":"2508.11","volume":"34461.76","vol_ccy":"3446.176","vol_ccy_quote":"8646860.20747","confirm":1},{"ts":1791830940000,"open":"2508.12","high":"2509.98","low":"2507.92","close":"2509.98","volume":"4981.61","vol_ccy":"498.161","vol_ccy_quote":"1249970.85909","confirm":1},{"ts":1791831000000,"open":"2509.98","high":"2509.98","low":"2508.47","close":"2508.81","volume":"5749.71","vol_ccy":"574.971","vol_ccy_quote":"1442663.60518","confirm":1},{"ts":1791831060000,"open":"2508.82","high":"2509.76","low":"2508.37","close":"2508.7","volume":"2228.95","vol_ccy":"222.895","vol_ccy_quote":"559235.55447","confirm":1},{"ts":1791831120000,"open":"2508.7","high":"2509.59","low":"2508.51","close":"2509.59","volume":"2083.19","vol_ccy":"208.319","vol_ccy_quote":"522667.04049","confirm":1},{"ts":1791831180000,"open":"2509.59","high":"2511.36","low":"2509.58","close":"2511.27","volume":"7701.9","vol_ccy":"770.19","vol_ccy_quote":"1933742.84827","confirm":1},{"ts":1791831240000,"open":"2511.27","high":"2511.28","low":"2510.1","close":"2510.11","volume":"2359.55","vol_ccy":"235.955","vol_ccy_quote":"592468.6642","confirm":1},{"ts":1791831300000,"open":"2510.11","high":"2511.6","low":"2510.1","close":"2511.6","volume":"1132.53","vol_ccy":"113.253","vol_ccy_quote":"284335.1616","confirm":1},{"ts":1791831360000,"open":"2511.6","high":"2512","low":"2511.37","close":"2511.57","volume":"2034.43","vol_ccy":"203.443","vol_ccy_quote":"511011.82993","confirm":1},{"ts":1791831420000,"open":"2511.57","high":"2512.15","low":"2511.56","close":"2512.15","volume":"1429.93","vol_ccy":"142.993","vol_ccy_quote":"359180.5205","confirm":1},{"ts":1791831480000,"open":"2512.15","high":"2512.35","low":"2511.42","close":"2511.62","volume":"2638.28","vol_ccy":"263.828","vol_ccy_quote":"662709.33959","confirm":1},{"ts":1791831540000,"open":"2511.62","high":"2513.05","low":"2511.61","close":"2513.05","volume":"2244.67","vol_ccy":"224.467","vol_ccy_quote":"563959.80083","confirm":1},{"ts":1791831600000,"open":"2513.05","high":"2515.36","low":"2513.05","close":"2515.3","volume":"17961.54","vol_ccy":"1796.154","vol_ccy_quote":"4516394.49408","confirm":1},{"ts":1791831660000,"open":"2515.29","high":"2516.49","low":"2515.08","close":"2516.03","volume":"19572.39","vol_ccy":"1957.239","vol_ccy_quote":"4923686.73778","confirm":1},{"ts":1791831720000,"open":"2516.03","high":"2516.2","low":"2515.83","close":"2515.84","volume":"12319.14","vol_ccy":"1231.914","vol_ccy_quote":"3099569.12304","confirm":1},{"ts":1791831780000,"open":"2515.83","high":"2515.84","low":"2515.38","close":"2515.39","volume":"11288.39","vol_ccy":"1128.839","vol_ccy_quote":"2839630.16508","confirm":1},{"ts":1791831840000,"open":"2515.39","high":"2516.12","low":"2515.22","close":"2515.23","volume":"10281.63","vol_ccy":"1028.163","vol_ccy_quote":"2586689.27257","confirm":1},{"ts":1791831900000,"open":"2515.23","high":"2515.82","low":"2515.22","close":"2515.56","volume":"4363.67","vol_ccy":"436.367","vol_ccy_quote":"1097753.74343","confirm":1},{"ts":1791831960000,"open":"2515.55","high":"2515.79","low":"2514.3","close":"2514.31","volume":"7337.87","vol_ccy":"733.787","vol_ccy_quote":"1845603.37715","confirm":1},{"ts":1791832020000,"open":"2514.31","high":"2514.31","low":"2513.48","close":"2513.48","volume":"4109.43","vol_ccy":"410.943","vol_ccy_quote":"1033050.79108","confirm":1},{"ts":1791832080000,"open":"2513.48","high":"2513.78","low":"2513.47","close":"2513.78","volume":"2328.27","vol_ccy":"232.827","vol_ccy_quote":"585212.03181","confirm":1},{"ts":1791832140000,"open":"2513.78","high":"2513.78","low":"2511.14","close":"2511.15","volume":"4377.34","vol_ccy":"437.734","vol_ccy_quote":"1099665.50575","confirm":1},{"ts":1791832200000,"open":"2511.15","high":"2511.34","low":"2510.42","close":"2511.33","volume":"8449.39","vol_ccy":"844.939","vol_ccy_quote":"2121406.67416","confirm":1},{"ts":1791832260000,"open":"2511.34","high":"2513.27","low":"2511.33","close":"2512.55","volume":"25019.88","vol_ccy":"2501.988","vol_ccy_quote":"6286391.08129","confirm":1},{"ts":1791832320000,"open":"2512.55","high":"2512.55","low":"2511.53","close":"2511.79","volume":"2594.85","vol_ccy":"259.485","vol_ccy_quote":"651807.58741","confirm":1},{"ts":1791832380000,"open":"2511.79","high":"2511.79","low":"2509.64","close":"2509.64","volume":"5974.18","vol_ccy":"597.418","vol_ccy_quote":"1499744.50596","confirm":1},{"ts":1791832440000,"open":"2509.65","high":"2510.42","low":"2509.28","close":"2509.63","volume":"4321.62","vol_ccy":"432.162","vol_ccy_quote":"1084608.17551","confirm":1},{"ts":1791832500000,"open":"2509.63","high":"2510","low":"2509.25","close":"2509.25","volume":"4061.49","vol_ccy":"406.149","vol_ccy_quote":"1019178.31339","confirm":1},{"ts":1791832560000,"open":"2509.26","high":"2509.26","low":"2507.19","close":"2507.2","volume":"5862.1","vol_ccy":"586.21","vol_ccy_quote":"1470319.71003","confirm":1},{"ts":1791832620000,"open":"2507.2","high":"2509.08","low":"2506.71","close":"2509.07","volume":"10770.35","vol_ccy":"1077.035","vol_ccy_quote":"2700434.96458","confirm":1},{"ts":1791832680000,"open":"2509.07","high":"2509.62","low":"2508.4","close":"2509.62","volume":"5441.43","vol_ccy":"544.143","vol_ccy_quote":"1365356.67952","confirm":1},{"ts":1791832740000,"open":"2509.62","high":"2510.31","low":"2509.07","close":"2509.36","volume":"2743.58","vol_ccy":"274.358","vol_ccy_quote":"688582.44877","confirm":1},{"ts":1791832800000,"open":"2509.36","high":"2510.82","low":"2509.23","close":"2510.44","volume":"3613.75","vol_ccy":"361.375","vol_ccy_quote":"907100.69884","confirm":1},{"ts":1791832860000,"open":"2510.44","high":"2510.85","low":"2510.05","close":"2510.45","volume":"1804.28","vol_ccy":"180.428","vol_ccy_quote":"452980.86947","confirm":1},{"ts":1791832920000,"open":"2510.45","high":"2510.77","low":"2510.07","close":"2510.48","volume":"1165.24","vol_ccy":"116.524","vol_ccy_quote":"292504.22848","confirm":1},{"ts":1791832980000,"open":"2510.48","high":"2511.65","low":"2510.47","close":"2511.57","volume":"2029.08","vol_ccy":"202.908","vol_ccy_quote":"509522.87663","confirm":1},{"ts":1791833040000,"open":"2511.57","high":"2513.27","low":"2511.56","close":"2513.27","volume":"8449.1","vol_ccy":"844.91","vol_ccy_quote":"2122323.78407","confirm":1},{"ts":1791833100000,"open":"2513.27","high":"2516.57","low":"2513.26","close":"2515.79","volume":"22087.7","vol_ccy":"2208.77","vol_ccy_quote":"5555045.15234","confirm":1},{"ts":1791833160000,"open":"2515.79","high":"2519.2","low":"2515.78","close":"2517.9","volume":"50560.71","vol_ccy":"5056.071","vol_ccy_quote":"12730547.4189","confirm":1},{"ts":1791833220000,"open":"2517.89","high":"2518.38","low":"2517.26","close":"2517.99","volume":"7091.42","vol_ccy":"709.142","vol_ccy_quote":"1785335.83628","confirm":1},{"ts":1791833280000,"open":"2518","high":"2518","low":"2517.48","close":"2517.51","volume":"5650.87","vol_ccy":"565.087","vol_ccy_quote":"1422669.44259","confirm":1},{"ts":1791833340000,"open":"2517.5","high":"2519.04","low":"2517.2","close":"2518.65","volume":"10297.86","vol_ccy":"1029.786","vol_ccy_quote":"2593182.39575","confirm":1},{"ts":1791833400000,"open":"2518.64","high":"2519.55","low":"2518.24","close":"2518.75","volume":"6262.88","vol_ccy":"626.288","vol_ccy_quote":"1577534.20294","confirm":1},{"ts":1791833460000,"open":"2518.75","high":"2518.98","low":"2517.31","close":"2517.71","volume":"11285.37","vol_ccy":"1128.537","vol_ccy_quote":"2842177.88077","confirm":1},{"ts":1791833520000,"open":"2517.7","high":"2518.43","low":"2517.7","close":"2518.37","volume":"4488.12","vol_ccy":"448.812","vol_ccy_quote":"1130114.75841","confirm":1},{"ts":1791833580000,"open":"2518.36","high":"2518.91","low":"2518.02","close":"2518.91","volume":"4901.36","vol_ccy":"490.136","vol_ccy_quote":"1234400.80465","confirm":1},{"ts":1791833640000,"open":"2518.91","high":"2519.97","low":"2518.91","close":"2519.32","volume":"14874.81","vol_ccy":"1487.481","vol_ccy_quote":"3747834.75665","confirm":1},{"ts":1791833700000,"open":"2519.31","high":"2519.37","low":"2518.91","close":"2518.98","volume":"10825.64","vol_ccy":"1082.564","vol_ccy_quote":"2726941.30152","confirm":1},{"ts":1791833760000,"open":"2518.98","high":"2519.68","low":"2518","close":"2518.01","volume":"4475.52","vol_ccy":"447.552","vol_ccy_quote":"1127322.74581","confirm":1},{"ts":1791833820000,"open":"2518","high":"2518.01","low":"2517.2","close":"2517.21","volume":"5456.5","vol_ccy":"545.65","vol_ccy_quote":"1373707.38271","confirm":1},{"ts":1791833880000,"open":"2517.2","high":"2518","low":"2517.2","close":"2517.82","volume":"7094.77","vol_ccy":"709.477","vol_ccy_quote":"1786152.99542","confirm":1},{"ts":1791833940000,"open":"2517.82","high":"2517.83","low":"2517.39","close":"2517.54","volume":"2308.39","vol_ccy":"230.839","vol_ccy_quote":"581148.89199","confirm":1},{"ts":1791834000000,"open":"2517.53","high":"2517.54","low":"2517","close":"2517.01","volume":"2197.7","vol_ccy":"219.77","vol_ccy_quote":"553191.10809","confirm":1},{"ts":1791834060000,"open":"2517","high":"2517.48","low":"2516.81","close":"2517.22","volume":"2945.64","vol_ccy":"294.564","vol_ccy_quote":"741412.85505","confirm":1},{"ts":1791834120000,"open":"2517.22","high":"2517.22","low":"2516.37","close":"2516.38","volume":"1201.99","vol_ccy":"120.199","vol_ccy_quote":"302515.06066","confirm":1},{"ts":1791834180000,"open":"2516.37","high":"2516.7","low":"2516.37","close":"2516.6","volume":"1474.52","vol_ccy":"147.452","vol_ccy_quote":"371060.73768","confirm":1},{"ts":1791834240000,"open":"2516.59","high":"2518","low":"2516.59","close":"2517.76","volume":"2629.75","vol_ccy":"262.975","vol_ccy_quote":"661999.28811","confirm":1},{"ts":1791834300000,"open":"2517.76","high":"2517.76","low":"2516.06","close":"2516.62","volume":"3356.27","vol_ccy":"335.627","vol_ccy_quote":"844635.95736","confirm":1},{"ts":1791834360000,"open":"2516.62","high":"2516.62","low":"2515.92","close":"2516.53","volume":"2767.4","vol_ccy":"276.74","vol_ccy_quote":"696340.41609","confirm":1},{"ts":1791834420000,"open":"2516.54","high":"2516.77","low":"2516.54","close":"2516.58","volume":"2923.96","vol_ccy":"292.396","vol_ccy_quote":"735849.50558","confirm":1},{"ts":1791834480000,"open":"2516.57","high":"2517","low":"2516.13","close":"2516.14","volume":"4043.57","vol_ccy":"404.357","vol_ccy_quote":"1017535.1213","confirm":1},{"ts":1791834540000,"open":"2516.14","high":"2517.59","low":"2516.14","close":"2517.59","volume":"5167.6","vol_ccy":"516.76","vol_ccy_quote":"1300791.22504","confirm":1},{"ts":1791834600000,"open":"2517.59","high":"2518.72","low":"2517.32","close":"2518.72","volume":"3654.62","vol_ccy":"365.462","vol_ccy_quote":"920173.7955","confirm":1},{"ts":1791834660000,"open":"2518.72","high":"2518.81","low":"2518.41","close":"2518.78","volume":"7570.33","vol_ccy":"757.033","vol_ccy_quote":"1906713.24301","confirm":1},{"ts":1791834720000,"open":"2518.77","high":"2518.88","low":"2518.49","close":"2518.88","volume":"2558.74","vol_ccy":"255.874","vol_ccy_quote":"644474.91789","confirm":1},{"ts":1791834780000,"open":"2518.88","high":"2519.59","low":"2518.87","close":"2519","volume":"8137.73","vol_ccy":"813.773","vol_ccy_quote":"2050127.33629","confirm":1},{"ts":1791834840000,"open":"2519","high":"2519.16","low":"2518.29","close":"2518.67","volume":"7765.51","vol_ccy":"776.551","vol_ccy_quote":"1955903.68531","confirm":1},{"ts":1791834900000,"open":"2518.67","high":"2519.67","low":"2518.66","close":"2519.64","volume":"5503.45","vol_ccy":"550.345","vol_ccy_quote":"1386457.58797","confirm":1},{"ts":1791834960000,"open":"2519.63","high":"2521.58","low":"2519.63","close":"2520.99","volume":"33288.63","vol_ccy":"3328.863","vol_ccy_quote":"8391231.26493","confirm":1},{"ts":1791835020000,"open":"2520.99","high":"2521.58","low":"2520.94","close":"2521.58","volume":"5384.55","vol_ccy":"538.455","vol_ccy_quote":"1357545.41782","confirm":1},{"ts":1791835080000,"open":"2521.58","high":"2521.89","low":"2521.52","close":"2521.53","volume":"15234.7","vol_ccy":"1523.47","vol_ccy_quote":"3841613.75078","confirm":1},{"ts":1791835140000,"open":"2521.53","high":"2521.53","low":"2519.48","close":"2520.34","volume":"33002.59","vol_ccy":"3300.259","vol_ccy_quote":"8317678.68863","confirm":1},{"ts":1791835200000,"open":"2520.33","high":"2521.48","low":"2520.33","close":"2521.48","volume":"6952.42","vol_ccy":"695.242","vol_ccy_quote":"1752778.86502","confirm":1},{"ts":1791835260000,"open":"2521.48","high":"2521.48","low":"2520.58","close":"2521.44","volume":"4397.68","vol_ccy":"439.768","vol_ccy_quote":"1108630.45466","confirm":1},{"ts":1791835320000,"open":"2521.43","high":"2521.44","low":"2520.82","close":"2520.82","volume":"6266.58","vol_ccy":"626.658","vol_ccy_quote":"1579907.62208","confirm":1},{"ts":1791835380000,"open":"2520.83","high":"2523.93","low":"2520.82","close":"2521.49","volume":"41112.78","vol_ccy":"4111.278","vol_ccy_quote":"10371660.84082","confirm":1},{"ts":1791835440000,"open":"2521.48","high":"2522.24","low":"2520.89","close":"2521.56","volume":"5219.62","vol_ccy":"521.962","vol_ccy_quote":"1316065.74252","confirm":1},{"ts":1791835500000,"open":"2521.56","high":"2524.89","low":"2521.55","close":"2522.64","volume":"38567.62","vol_ccy":"3856.762","vol_ccy_quote":"9733468.07732","confirm":1},{"ts":1791835560000,"open":"2522.65","high":"2523","low":"2521.43","close":"2521.66","volume":"9447.63","vol_ccy":"944.763","vol_ccy_quote":"2382619.32092","confirm":1},{"ts":1791835620000,"open":"2521.67","high":"2524.23","low":"2521.66","close":"2523.68","volume":"23421.61","vol_ccy":"2342.161","vol_ccy_quote":"5909517.57999","confirm":1},{"ts":1791835680000,"open":"2523.67","high":"2525.52","low":"2523.5","close":"2525.17","volume":"21340.51","vol_ccy":"2134.051","vol_ccy_quote":"5388192.84105","confirm":1},{"ts":1791835740000,"open":"2525.17","high":"2526.28","low":"2525","close":"2525.47","volume":"14629.09","vol_ccy":"1462.909","vol_ccy_quote":"3694954.59605","confirm":1},{"ts":1791835800000,"open":"2525.46","high":"2525.9","low":"2524.41","close":"2524.41","volume":"3303.32","vol_ccy":"330.332","vol_ccy_quote":"834165.73198","confirm":1},{"ts":1791835860000,"open":"2524.4","high":"2524.76","low":"2523.85","close":"2524.37","volume":"7530.22","vol_ccy":"753.022","vol_ccy_quote":"1900751.2404","confirm":1},{"ts":1791835920000,"open":"2524.36","high":"2524.36","low":"2522.95","close":"2523.14","volume":"6912.31","vol_ccy":"691.231","vol_ccy_quote":"1744274.69641","confirm":1},{"ts":1791835980000,"open":"2523.14","high":"2523.55","low":"2522.49","close":"2523.07","volume":"4363.86","vol_ccy":"436.386","vol_ccy_quote":"1101006.59798","confirm":1},{"ts":1791836040000,"open":"2523.06","high":"2523.06","low":"2521.91","close":"2521.91","volume":"2115.66","vol_ccy":"211.566","vol_ccy_quote":"533655.4813","confirm":1},{"ts":1791836100000,"open":"2521.91","high":"2523.61","low":"2521.76","close":"2523.02","volume":"22380.88","vol_ccy":"2238.088","vol_ccy_quote":"5646148.06645","confirm":1},{"ts":1791836160000,"open":"2523.01","high":"2524.9","low":"2522.8","close":"2524.57","volume":"5189.89","vol_ccy":"518.989","vol_ccy_quote":"1309773.91136","confirm":1},{"ts":1791836220000,"open":"2524.57","high":"2524.86","low":"2524.16","close":"2524.27","volume":"2210.22","vol_ccy":"221.022","vol_ccy_quote":"557961.32079","confirm":1},{"ts":1791836280000,"open":"2524.26","high":"2525","low":"2524.26","close":"2525","volume":"2969.05","vol_ccy":"296.905","vol_ccy_quote":"749491.95312","confirm":1},{"ts":1791836340000,"open":"2525","high":"2525","low":"2524.03","close":"2524.04","volume":"2256.93","vol_ccy":"225.693","vol_ccy_quote":"569742.25174","confirm":1},{"ts":1791836400000,"open":"2524.03","high":"2524.04","low":"2523.19","close":"2523.2","volume":"1687.81","vol_ccy":"168.781","vol_ccy_quote":"425928.76261","confirm":1},{"ts":1791836460000,"open":"2523.2","high":"2523.56","low":"2523.06","close":"2523.07","volume":"3267.5","vol_ccy":"326.75","vol_ccy_quote":"824471.3749","confirm":1},{"ts":1791836520000,"open":"2523.07","high":"2523.07","low":"2523.06","close":"2523.06","volume":"315.02","vol_ccy":"31.502","vol_ccy_quote":"79481.6478","confirm":1},{"ts":1791836580000,"open":"2523.07","high":"2523.07","low":"2522.93","close":"2522.94","volume":"370.65","vol_ccy":"37.065","vol_ccy_quote":"93513.64159","confirm":1},{"ts":1791836640000,"open":"2522.93","high":"2522.94","low":"2522.93","close":"2522.93","volume":"847.02","vol_ccy":"84.702","vol_ccy_quote":"213697.53694","confirm":1},{"ts":1791836700000,"open":"2522.93","high":"2523.07","low":"2522.25","close":"2523.07","volume":"2614.82","vol_ccy":"261.482","vol_ccy_quote":"659597.81638","confirm":1},{"ts":1791836760000,"open":"2523.07","high":"2523.43","low":"2523","close":"2523","volume":"3264.4","vol_ccy":"326.44","vol_ccy_quote":"823711.43816","confirm":1},{"ts":1791836820000,"open":"2523","high":"2523.28","low":"2522.9","close":"2523.28","volume":"2391.49","vol_ccy":"239.149","vol_ccy_quote":"603363.85111","confirm":1},{"ts":1791836880000,"open":"2523.28","high":"2524.3","low":"2523.27","close":"2524.3","volume":"2097.54","vol_ccy":"209.754","vol_ccy_quote":"529313.25376","confirm":1},{"ts":1791836940000,"open":"2524.3","high":"2524.3","low":"2523.86","close":"2523.86","volume":"4077.57","vol_ccy":"407.757","vol_ccy_quote":"1029238.07805","confirm":1},{"ts":1791837000000,"open":"2523.87","high":"2523.87","low":"2523.46","close":"2523.83","volume":"850.29","vol_ccy":"85.029","vol_ccy_quote":"214574.31399","confirm":1},{"ts":1791837060000,"open":"2523.83","high":"2524.61","low":"2523.83","close":"2523.83","volume":"1683.45","vol_ccy":"168.345","vol_ccy_quote":"424923.70084","confirm":1},{"ts":1791837120000,"open":"2523.84","high":"2523.84","low":"2522.48","close":"2522.49","volume":"3822.73","vol_ccy":"382.273","vol_ccy_quote":"964611.97874","confirm":1},{"ts":1791837180000,"open":"2522.49","high":"2522.49","low":"2521.8","close":"2522.05","volume":"3616.27","vol_ccy":"361.627","vol_ccy_quote":"912041.06292","confirm":1},{"ts":1791837240000,"open":"2522.05","high":"2522.32","low":"2522.04","close":"2522.32","volume":"1388.17","vol_ccy":"138.817","vol_ccy_quote":"350108.40358","confirm":1},{"ts":1791837300000,"open":"2522.32","high":"2523.05","low":"2522.31","close":"2522.32","volume":"1358.33","vol_ccy":"135.833","vol_ccy_quote":"342695.67758","confirm":1},{"ts":1791837360000,"open":"2522.32","high":"2522.32","low":"2521.19","close":"2521.33","volume":"7276.19","vol_ccy":"727.619","vol_ccy_quote":"1834929.37234","confirm":1},{"ts":1791837420000,"open":"2521.33","high":"2521.85","low":"2521.13","close":"2521.85","volume":"3645.03","vol_ccy":"364.503","vol_ccy_quote":"919033.1361","confirm":1},{"ts":1791837480000,"open":"2521.84","high":"2522.37","low":"2521.84","close":"2522.36","volume":"665.77","vol_ccy":"66.577","vol_ccy_quote":"167910.46884","confirm":1},{"ts":1791837540000,"open":"2522.37","high":"2522.37","low":"2522.36","close":"2522.37","volume":"616.52","vol_ccy":"61.652","vol_ccy_quote":"155508.75603","confirm":1},{"ts":1791837600000,"open":"2522.37","high":"2522.37","low":"2521.63","close":"2521.64","volume":"2539.19","vol_ccy":"253.919","vol_ccy_quote":"640376.92442","confirm":1},{"ts":1791837660000,"open":"2521.63","high":"2522.05","low":"2521.63","close":"2522.05","volume":"1230.38","vol_ccy":"123.038","vol_ccy_quote":"310273.35226","confirm":1},{"ts":1791837720000,"open":"2522.05","high":"2522.63","low":"2522.04","close":"2522.63","volume":"4581.15","vol_ccy":"458.115","vol_ccy_quote":"1155455.7725","confirm":1},{"ts":1791837780000,"open":"2522.63","high":"2522.63","low":"2522.62","close":"2522.63","volume":"825.53","vol_ccy":"82.553","vol_ccy_quote":"208250.33601","confirm":1},{"ts":1791837840000,"open":"2522.63","high":"2523.11","low":"2522.29","close":"2522.3","volume":"3347.61","vol_ccy":"334.761","vol_ccy_quote":"844557.81687","confirm":1},{"ts":1791837900000,"open":"2522.29","high":"2522.33","low":"2521.93","close":"2522.33","volume":"1211.38","vol_ccy":"121.138","vol_ccy_quote":"305527.11399","confirm":1},{"ts":1791837960000,"open":"2522.33","high":"2523","low":"2522.32","close":"2523","volume":"754.79","vol_ccy":"75.479","vol_ccy_quote":"190392.7569","confirm":1},{"ts":1791838020000,"open":"2523","high":"2523.6","low":"2522.87","close":"2523.12","volume":"2200.61","vol_ccy":"220.061","vol_ccy_quote":"555264.99731","confirm":1},{"ts":1791838080000,"open":"2523.11","high":"2524","low":"2522.91","close":"2524","volume":"1524.02","vol_ccy":"152.402","vol_ccy_quote":"384559.47406","confirm":1},{"ts":1791838140000,"open":"2524","high":"2524.09","low":"2523.84","close":"2523.86","volume":"2754.02","vol_ccy":"275.402","vol_ccy_quote":"695109.43259","confirm":1},{"ts":1791838200000,"open":"2523.85","high":"2524.44","low":"2523.84","close":"2524.44","volume":"4900.84","vol_ccy":"490.084","vol_ccy_quote":"1236966.33226","confirm":1},{"ts":1791838260000,"open":"2524.43","high":"2524.88","low":"2523.85","close":"2523.86","volume":"2423.63","vol_ccy":"242.363","vol_ccy_quote":"611855.92351","confirm":1},{"ts":1791838320000,"open":"2523.86","high":"2523.86","low":"2523.6","close":"2523.61","volume":"776.57","vol_ccy":"77.657","vol_ccy_quote":"195980.27124","confirm":1},{"ts":1791838380000,"open":"2523.61","high":"2523.61","low":"2522.42","close":"2522.43","volume":"3526.03","vol_ccy":"352.603","vol_ccy_quote":"889783.36554","confirm":1},{"ts":1791838440000,"open":"2522.43","high":"2522.43","low":"2521.01","close":"2521.01","volume":"2096.46","vol_ccy":"209.646","vol_ccy_quote":"528664.44226","confirm":1},{"ts":1791838500000,"open":"2521","high":"2521.01","low":"2519.47","close":"2520.04","volume":"23947.48","vol_ccy":"2394.748","vol_ccy_quote":"6035236.35769","confirm":1},{"ts":1791838560000,"open":"2520.04","high":"2520.04","low":"2518.35","close":"2518.46","volume":"17766.94","vol_ccy":"1776.694","vol_ccy_quote":"4475202.46181","confirm":1},{"ts":1791838620000,"open":"2518.46","high":"2519.23","low":"2518.16","close":"2519.01","volume":"10216.89","vol_ccy":"1021.689","vol_ccy_quote":"2573159.55216","confirm":1},{"ts":1791838680000,"open":"2519","high":"2519","low":"2518.18","close":"2518.45","volume":"10783.24","vol_ccy":"1078.324","vol_ccy_quote":"2715873.97704","confirm":1},{"ts":1791838740000,"open":"2518.45","high":"2518.5","low":"2517.79","close":"2518","volume":"7822.94","vol_ccy":"782.294","vol_ccy_quote":"1969938.16848","confirm":1},{"ts":1791838800000,"open":"2518.02","high":"2518.02","low":"2517.49","close":"2517.5","volume":"5623","vol_ccy":"562.3","vol_ccy_quote":"1415722.74318","confirm":1},{"ts":1791838860000,"open":"2517.5","high":"2517.76","low":"2516.76","close":"2517.28","volume":"10127.09","vol_ccy":"1012.709","vol_ccy_quote":"2549203.50725","confirm":1},{"ts":1791838920000,"open":"2517.28","high":"2517.49","low":"2513.58","close":"2514.52","volume":"35720.8","vol_ccy":"3572.08","vol_ccy_quote":"8984885.68867","confirm":1},{"ts":1791838980000,"open":"2514.51","high":"2514.52","low":"2513.05","close":"2513.7","volume":"37479.79","vol_ccy":"3747.979","vol_ccy_quote":"9421518.01218","confirm":1},{"ts":1791839040000,"open":"2513.69","high":"2513.7","low":"2511","close":"2511.64","volume":"45892.16","vol_ccy":"4589.216","vol_ccy_quote":"11527221.88477","confirm":1},{"ts":1791839100000,"open":"2511.65","high":"2511.79","low":"2510.24","close":"2511.27","volume":"9524.18","vol_ccy":"952.418","vol_ccy_quote":"2391503.65564","confirm":1},{"ts":1791839160000,"open":"2511.27","high":"2512.22","low":"2510.46","close":"2510.72","volume":"9185.53","vol_ccy":"918.553","vol_ccy_quote":"2306650.50885","confirm":1},{"ts":1791839220000,"open":"2510.71","high":"2511","low":"2510","close":"2510.51","volume":"9502.63","vol_ccy":"950.263","vol_ccy_quote":"2385501.28529","confirm":1},{"ts":1791839280000,"open":"2510.5","high":"2511.37","low":"2510.08","close":"2511.37","volume":"9009.46","vol_ccy":"900.946","vol_ccy_quote":"2261884.49531","confirm":1},{"ts":1791839340000,"open":"2511.36","high":"2511.37","low":"2510.27","close":"2510.94","volume":"13270.6","vol_ccy":"1327.06","vol_ccy_quote":"3331951.67507","confirm":1},{"ts":1791839400000,"open":"2510.94","high":"2512.2","low":"2510.93","close":"2512.2","volume":"1628.88","vol_ccy":"162.888","vol_ccy_quote":"409074.18886","confirm":1},{"ts":1791839460000,"open":"2512.2","high":"2512.47","low":"2511.85","close":"2512.33","volume":"5552.59","vol_ccy":"555.259","vol_ccy_quote":"1394976.31774","confirm":1},{"ts":1791839520000,"open":"2512.34","high":"2512.34","low":"2510.56","close":"2510.71","volume":"9981.83","vol_ccy":"998.183","vol_ccy_quote":"2506909.91495","confirm":1},{"ts":1791839580000,"open":"2510.7","high":"2510.7","low":"2508.73","close":"2508.98","volume":"23077.83","vol_ccy":"2307.783","vol_ccy_quote":"5791812.89935","confirm":1},{"ts":1791839640000,"open":"2508.98","high":"2510.86","low":"2508.8","close":"2510.86","volume":"4370.89","vol_ccy":"437.089","vol_ccy_quote":"1097115.71306","confirm":1},{"ts":1791839700000,"open":"2510.86","high":"2511.96","low":"2510","close":"2510.13","volume":"5599.97","vol_ccy":"559.997","vol_ccy_quote":"1406145.9515","confirm":1},{"ts":1791839760000,"open":"2510.13","high":"2511.47","low":"2510.13","close":"2511.47","volume":"2634.76","vol_ccy":"263.476","vol_ccy_quote":"661633.9278","confirm":1},{"ts":1791839820000,"open":"2511.47","high":"2512.54","low":"2511.46","close":"2512.28","volume":"15110.34","vol_ccy":"1511.034","vol_ccy_quote":"3795993.11656","confirm":1},{"ts":1791839880000,"open":"2512.29","high":"2512.91","low":"2512.28","close":"2512.91","volume":"2350.44","vol_ccy":"235.044","vol_ccy_quote":"590558.82569","confirm":1},{"ts":1791839940000,"open":"2512.91","high":"2513.84","low":"2512.9","close":"2513.46","volume":"9678.74","vol_ccy":"967.874","vol_ccy_quote":"2432629.8233","confirm":1},{"ts":1791840000000,"open":"2513.46","high":"2514.12","low":"2513.4","close":"2514.06","volume":"5889.56","vol_ccy":"588.956","vol_ccy_quote":"1480568.15985","confirm":1},{"ts":1791840060000,"open":"2514.06","high":"2514.64","low":"2514.06","close":"2514.64","volume":"6917.65","vol_ccy":"691.765","vol_ccy_quote":"1739460.57022","confirm":1},{"ts":1791840120000,"open":"2514.63","high":"2514.64","low":"2514.23","close":"2514.24","volume":"2957.1","vol_ccy":"295.71","vol_ccy_quote":"743596.93697","confirm":1},{"ts":1791840180000,"open":"2514.24","high":"2514.24","low":"2513","close":"2513","volume":"2133.85","vol_ccy":"213.385","vol_ccy_quote":"536372.05531","confirm":1},{"ts":1791840240000,"open":"2513","high":"2513.52","low":"2512.71","close":"2513.52","volume":"3411","vol_ccy":"341.1","vol_ccy_quote":"857156.17383","confirm":1},{"ts":1791840300000,"open":"2513.51","high":"2514.07","low":"2513.51","close":"2514.06","volume":"2009.75","vol_ccy":"200.975","vol_ccy_quote":"505217.32821","confirm":1},{"ts":1791840360000,"open":"2514.06","high":"2514.06","low":"2513.31","close":"2513.31","volume":"1887.2","vol_ccy":"188.72","vol_ccy_quote":"474361.29572","confirm":1},{"ts":1791840420000,"open":"2513.32","high":"2513.32","low":"2513","close":"2513.01","volume":"795.65","vol_ccy":"79.565","vol_ccy_quote":"199956.17913","confirm":1},{"ts":1791840480000,"open":"2513","high":"2513.01","low":"2513","close":"2513.01","volume":"3555.7","vol_ccy":"355.57","vol_ccy_quote":"893549.61957","confirm":1},{"ts":1791840540000,"open":"2513.01","high":"2513.48","low":"2513","close":"2513.48","volume":"1077.43","vol_ccy":"107.743","vol_ccy_quote":"270777.32351","confirm":1},{"ts":1791840600000,"open":"2513.48","high":"2513.95","low":"2513.03","close":"2513.87","volume":"7539.96","vol_ccy":"753.996","vol_ccy_quote":"1895106.31635","confirm":1},{"ts":1791840660000,"open":"2513.87","high":"2513.87","low":"2513.73","close":"2513.74","volume":"1333.98","vol_ccy":"133.398","vol_ccy_quote":"335330.46135","confirm":1},{"ts":1791840720000,"open":"2513.74","high":"2514.06","low":"2513.73","close":"2513.86","volume":"2904.43","vol_ccy":"290.443","vol_ccy_quote":"730171.99891","confirm":1},{"ts":1791840780000,"open":"2513.85","high":"2513.86","low":"2513.71","close":"2513.83","volume":"7156.13","vol_ccy":"715.613","vol_ccy_quote":"1798854.8401","confirm":1},{"ts":1791840840000,"open":"2513.83","high":"2513.83","low":"2511.8","close":"2511.8","volume":"5867.78","vol_ccy":"586.778","vol_ccy_quote":"1474628.11493","confirm":1},{"ts":1791840900000,"open":"2511.81","high":"2511.81","low":"2508.81","close":"2510.24","volume":"17307.72","vol_ccy":"1730.772","vol_ccy_quote":"4343762.50341","confirm":1},{"ts":1791840960000,"open":"2510.25","high":"2511.14","low":"2510.25","close":"2511","volume":"3332.7","vol_ccy":"333.27","vol_ccy_quote":"836784.13898","confirm":1},{"ts":1791841020000,"open":"2511","high":"2511.68","low":"2510.99","close":"2511.68","volume":"1437.74","vol_ccy":"143.774","vol_ccy_quote":"361021.60131","confirm":1},{"ts":1791841080000,"open":"2511.68","high":"2511.68","low":"2509.74","close":"2510.79","volume":"4930.83","vol_ccy":"493.083","vol_ccy_quote":"1237963.0856","confirm":1},{"ts":1791841140000,"open":"2510.79","high":"2510.87","low":"2508.32","close":"2510.32","volume":"11148.75","vol_ccy":"1114.875","vol_ccy_quote":"2797738.42864","confirm":1},{"ts":1791841200000,"open":"2510.32","high":"2510.47","low":"2509.7","close":"2509.81","volume":"2485.58","vol_ccy":"248.558","vol_ccy_quote":"623890.91138","confirm":1},{"ts":1791841260000,"open":"2509.81","high":"2509.81","low":"2509","close":"2509.63","volume":"3929.52","vol_ccy":"392.952","vol_ccy_quote":"986075.32015","confirm":1},{"ts":1791841320000,"open":"2509.62","high":"2509.77","low":"2506.3","close":"2506.3","volume":"18201.42","vol_ccy":"1820.142","vol_ccy_quote":"4564446.48745","confirm":1},{"ts":1791841380000,"open":"2506.31","high":"2507.43","low":"2505.64","close":"2507.3","volume":"14685.12","vol_ccy":"1468.512","vol_ccy_quote":"3680786.74004","confirm":1},{"ts":1791841440000,"open":"2507.3","high":"2507.31","low":"2486.6","close":"2498.39","volume":"472593.68","vol_ccy":"47259.368","vol_ccy_quote":"117886405.91209","confirm":1},{"ts":1791841500000,"open":"2498.3","high":"2498.3","low":"2483.49","close":"2484.55","volume":"127338.49","vol_ccy":"12733.849","vol_ccy_quote":"31683446.74367","confirm":1},{"ts":1791841560000,"open":"2484.55","high":"2490.08","low":"2481.95","close":"2487.21","volume":"76273.44","vol_ccy":"7627.344","vol_ccy_quote":"18962778.45882","confirm":1},{"ts":1791841620000,"open":"2487.22","high":"2487.22","low":"2481.66","close":"2485.64","volume":"80624.63","vol_ccy":"8062.463","vol_ccy_quote":"20035884.09713","confirm":1},{"ts":1791841680000,"open":"2485.64","high":"2489.67","low":"2485.64","close":"2489.09","volume":"42029.63","vol_ccy":"4202.963","vol_ccy_quote":"10457763.94389","confirm":1},{"ts":1791841740000,"open":"2489.09","high":"2493.18","low":"2488.82","close":"2492.63","volume":"29295.98","vol_ccy":"2929.598","vol_ccy_quote":"7298531.18141","confirm":1},{"ts":1791841800000,"open":"2492.63","high":"2493.78","low":"2492.15","close":"2493.47","volume":"18455.33","vol_ccy":"1845.533","vol_ccy_quote":"4601276.78335","confirm":1},{"ts":1791841860000,"open":"2493.47","high":"2493.96","low":"2492","close":"2492.92","volume":"23412.88","vol_ccy":"2341.288","vol_ccy_quote":"5837217.97268","confirm":1},{"ts":1791841920000,"open":"2492.92","high":"2494.21","low":"2492.3","close":"2493.97","volume":"23472.91","vol_ccy":"2347.291","vol_ccy_quote":"5852705.26041","confirm":1},{"ts":1791841980000,"open":"2493.98","high":"2494.61","low":"2490.76","close":"2491.46","volume":"22699.56","vol_ccy":"2269.956","vol_ccy_quote":"5657573.02272","confirm":1},{"ts":1791842040000,"open":"2491.46","high":"2492.5","low":"2491.45","close":"2492.16","volume":"10552.37","vol_ccy":"1055.237","vol_ccy_quote":"2629601.65969","confirm":1},{"ts":1791842100000,"open":"2492.16","high":"2492.26","low":"2489.4","close":"2489.4","volume":"44907.22","vol_ccy":"4490.722","vol_ccy_quote":"11184039.22178","confirm":1},{"ts":1791842160000,"open":"2489.41","high":"2489.41","low":"2487.05","close":"2487.56","volume":"15756.05","vol_ccy":"1575.605","vol_ccy_quote":"3919721.15388","confirm":1},{"ts":1791842220000,"open":"2487.56","high":"2487.95","low":"2486.51","close":"2487.95","volume":"15862.13","vol_ccy":"1586.213","vol_ccy_quote":"3945082.48008","confirm":1},{"ts":1791842280000,"open":"2487.95","high":"2489.46","low":"2487.94","close":"2489.45","volume":"12813.4","vol_ccy":"1281.34","vol_ccy_quote":"3188619.75679","confirm":1},{"ts":1791842340000,"open":"2489.46","high":"2490","low":"2488.53","close":"2489.65","volume":"8306.62","vol_ccy":"830.662","vol_ccy_quote":"2067913.79435","confirm":1},{"ts":1791842400000,"open":"2489.66","high":"2492.46","low":"2488.54","close":"2488.55","volume":"21536.4","vol_ccy":"2153.64","vol_ccy_quote":"5364374.69199","confirm":1},{"ts":1791842460000,"open":"2488.54","high":"2492.11","low":"2488.01","close":"2491.43","volume":"23229.88","vol_ccy":"2322.988","vol_ccy_quote":"5784784.65635","confirm":1},{"ts":1791842520000,"open":"2491.44","high":"2492.06","low":"2489.57","close":"2491.99","volume":"13025.65","vol_ccy":"1302.565","vol_ccy_quote":"3244203.80898","confirm":1},{"ts":1791842580000,"open":"2491.99","high":"2493.81","low":"2491.78","close":"2493.81","volume":"9817.26","vol_ccy":"981.726","vol_ccy_quote":"2447007.79853","confirm":1},{"ts":1791842640000,"open":"2493.81","high":"2494","low":"2491.22","close":"2492.49","volume":"10254.11","vol_ccy":"1025.411","vol_ccy_quote":"2556488.74768","confirm":1},{"ts":1791842700000,"open":"2492.49","high":"2493.85","low":"2491.34","close":"2493.85","volume":"6599.09","vol_ccy":"659.909","vol_ccy_quote":"1644835.93622","confirm":1},{"ts":1791842760000,"open":"2493.85","high":"2495.79","low":"2493.84","close":"2495.79","volume":"16585.74","vol_ccy":"1658.574","vol_ccy_quote":"4138103.05258","confirm":1},{"ts":1791842820000,"open":"2495.79","high":"2496.66","low":"2495.25","close":"2495.61","volume":"22618.47","vol_ccy":"2261.847","vol_ccy_quote":"5645993.02558","confirm":1},{"ts":1791842880000,"open":"2495.61","high":"2495.96","low":"2494.98","close":"2495.65","volume":"5971.56","vol_ccy":"597.156","vol_ccy_quote":"1490135.71599","confirm":1},{"ts":1791842940000,"open":"2495.65","high":"2497.14","low":"2495.64","close":"2496.99","volume":"5970.92","vol_ccy":"597.092","vol_ccy_quote":"1490567.56222","confirm":1},{"ts":1791843000000,"open":"2496.99","high":"2496.99","low":"2494.44","close":"2494.88","volume":"11072.64","vol_ccy":"1107.264","vol_ccy_quote":"2763123.82143","confirm":1},{"ts":1791843060000,"open":"2494.88","high":"2497.25","low":"2494.88","close":"2496.85","volume":"7826.49","vol_ccy":"782.649","vol_ccy_quote":"1953790.95468","confirm":1},{"ts":1791843120000,"open":"2496.84","high":"2497.09","low":"2495.37","close":"2495.49","volume":"3587.67","vol_ccy":"358.767","vol_ccy_quote":"895589.71324","confirm":1},{"ts":1791843180000,"open":"2495.49","high":"2496.85","low":"2495.23","close":"2496.32","volume":"7095.4","vol_ccy":"709.54","vol_ccy_quote":"1771105.52791","confirm":1},{"ts":1791843240000,"open":"2496.32","high":"2496.32","low":"2494.4","close":"2494.87","volume":"6061.73","vol_ccy":"606.173","vol_ccy_quote":"1512493.35231","confirm":1},{"ts":1791843300000,"open":"2494.88","high":"2495.1","low":"2492.41","close":"2493.3","volume":"9161.94","vol_ccy":"916.194","vol_ccy_quote":"2284783.71547","confirm":1},{"ts":1791843360000,"open":"2493.3","high":"2493.94","low":"2491.54","close":"2491.64","volume":"4706.7","vol_ccy":"470.67","vol_ccy_quote":"1173315.37094","confirm":1},{"ts":1791843420000,"open":"2491.64","high":"2491.92","low":"2489.55","close":"2489.86","volume":"14396.93","vol_ccy":"1439.693","vol_ccy_quote":"3585445.31647","confirm":1},{"ts":1791843480000,"open":"2489.85","high":"2489.86","low":"2486.67","close":"2488.34","volume":"27315.23","vol_ccy":"2731.523","vol_ccy_quote":"6796299.79383","confirm":1},{"ts":1791843540000,"open":"2488.34","high":"2489.77","low":"2488.19","close":"2488.51","volume":"9211.53","vol_ccy":"921.153","vol_ccy_quote":"2292707.73329","confirm":1},{"ts":1791843600000,"open":"2488.51","high":"2490.89","low":"2488.51","close":"2490.89","volume":"5762.22","vol_ccy":"576.222","vol_ccy_quote":"1434578.97098","confirm":1},{"ts":1791843660000,"open":"2490.89","high":"2491.2","low":"2487.6","close":"2487.6","volume":"40070.2","vol_ccy":"4007.02","vol_ccy_quote":"9973556.69731","confirm":1},{"ts":1791843720000,"open":"2487.6","high":"2488.73","low":"2487.2","close":"2487.72","volume":"9641.58","vol_ccy":"964.158","vol_ccy_quote":"2398746.03402","confirm":1},{"ts":1791843780000,"open":"2487.73","high":"2489.52","low":"2487.6","close":"2487.61","volume":"7112.62","vol_ccy":"711.262","vol_ccy_quote":"1770119.82781","confirm":1},{"ts":1791843840000,"open":"2487.6","high":"2487.99","low":"2487.2","close":"2487.65","volume":"6124.48","vol_ccy":"612.448","vol_ccy_quote":"1523481.75561","confirm":1},{"ts":1791843900000,"open":"2487.65","high":"2488.75","low":"2486.38","close":"2488.75","volume":"26590.02","vol_ccy":"2659.002","vol_ccy_quote":"6613225.0301","confirm":1},{"ts":1791843960000,"open":"2488.75","high":"2488.75","low":"2487.71","close":"2487.71","volume":"4215.69","vol_ccy":"421.569","vol_ccy_quote":"1049012.4743","confirm":1},{"ts":1791844020000,"open":"2487.71","high":"2487.72","low":"2486.71","close":"2487.66","volume":"4544.77","vol_ccy":"454.477","vol_ccy_quote":"1130285.33325","confirm":1},{"ts":1791844080000,"open":"2487.67","high":"2488","low":"2487.07","close":"2487.34","volume":"5144.71","vol_ccy":"514.471","vol_ccy_quote":"1279766.86726","confirm":1},{"ts":1791844140000,"open":"2487.34","high":"2488.79","low":"2487.12","close":"2488.78","volume":"3708.62","vol_ccy":"370.862","vol_ccy_quote":"922626.59359","confirm":1},{"ts":1791844200000,"open":"2488.78","high":"2489.62","low":"2488.02","close":"2489.38","volume":"7524.7","vol_ccy":"752.47","vol_ccy_quote":"1872856.27572","confirm":1},{"ts":1791844260000,"open":"2489.37","high":"2490.54","low":"2489.37","close":"2489.51","volume":"10756.91","vol_ccy":"1075.691","vol_ccy_quote":"2678506.09694","confirm":1},{"ts":1791844320000,"open":"2489.51","high":"2490.59","low":"2488.22","close":"2489.04","volume":"11987.77","vol_ccy":"1198.777","vol_ccy_quote":"2983576.71928","confirm":1},{"ts":1791844380000,"open":"2489.05","high":"2490.78","low":"2489.05","close":"2490.78","volume":"12316.11","vol_ccy":"1231.611","vol_ccy_quote":"3066245.34956","confirm":1},{"ts":1791844440000,"open":"2490.78","high":"2490.87","low":"2485.78","close":"2486.76","volume":"43663.9","vol_ccy":"4366.39","vol_ccy_quote":"10863997.66575","confirm":1},{"ts":1791844500000,"open":"2486.76","high":"2487.51","low":"2486.4","close":"2487.38","volume":"7082.28","vol_ccy":"708.228","vol_ccy_quote":"1761458.75967","confirm":1},{"ts":1791844560000,"open":"2487.38","high":"2489.04","low":"2487.37","close":"2488.78","volume":"5678.04","vol_ccy":"567.804","vol_ccy_quote":"1412829.52693","confirm":1},{"ts":1791844620000,"open":"2488.77","high":"2489","low":"2488.15","close":"2488.51","volume":"5262.01","vol_ccy":"526.201","vol_ccy_quote":"1309446.09277","confirm":1},{"ts":1791844680000,"open":"2488.5","high":"2488.71","low":"2486.23","close":"2486.24","volume":"9975.05","vol_ccy":"997.505","vol_ccy_quote":"2481773.14931","confirm":1},{"ts":1791844740000,"open":"2486.23","high":"2486.26","low":"2482.69","close":"2482.84","volume":"41496.43","vol_ccy":"4149.643","vol_ccy_quote":"10309052.79529","confirm":1},{"ts":1791844800000,"open":"2482.84","high":"2483.92","low":"2478.68","close":"2483.8","volume":"79170.83","vol_ccy":"7917.083","vol_ccy_quote":"19641622.6366","confirm":1},{"ts":1791844860000,"open":"2483.8","high":"2485.47","low":"2483.39","close":"2485.34","volume":"22297.27","vol_ccy":"2229.727","vol_ccy_quote":"5539554.17408","confirm":1},{"ts":1791844920000,"open":"2485.34","high":"2485.72","low":"2483.61","close":"2485","volume":"8144.94","vol_ccy":"814.494","vol_ccy_quote":"2023812.80486","confirm":1},{"ts":1791844980000,"open":"2484.99","high":"2487.21","low":"2484.99","close":"2487.16","volume":"8852.48","vol_ccy":"885.248","vol_ccy_quote":"2201170.39349","confirm":1},{"ts":1791845040000,"open":"2487.17","high":"2487.17","low":"2486.12","close":"2486.68","volume":"5407.41","vol_ccy":"540.741","vol_ccy_quote":"1344638.02818","confirm":1},{"ts":1791845100000,"open":"2486.67","high":"2486.68","low":"2481.57","close":"2481.58","volume":"21669.01","vol_ccy":"2166.901","vol_ccy_quote":"5381240.70305","confirm":1},{"ts":1791845160000,"open":"2481.59","high":"2483.54","low":"2481.25","close":"2481.68","volume":"19749.09","vol_ccy":"1974.909","vol_ccy_quote":"4901895.19537","confirm":1},{"ts":1791845220000,"open":"2481.67","high":"2482.28","low":"2481.07","close":"2481.86","volume":"45421.56","vol_ccy":"4542.156","vol_ccy_quote":"11272381.49607","confirm":1},{"ts":1791845280000,"open":"2481.86","high":"2483","low":"2481.57","close":"2481.94","volume":"12762.67","vol_ccy":"1276.267","vol_ccy_quote":"3167881.30254","confirm":1},{"ts":1791845340000,"open":"2481.94","high":"2482.4","low":"2481.93","close":"2482.4","volume":"7831.51","vol_ccy":"783.151","vol_ccy_quote":"1943925.81652","confirm":1},{"ts":1791845400000,"open":"2482.39","high":"2482.97","low":"2482.39","close":"2482.97","volume":"10865.68","vol_ccy":"1086.568","vol_ccy_quote":"2697712.60212","confirm":1},{"ts":1791845460000,"open":"2482.97","high":"2484.46","low":"2482.96","close":"2484.38","volume":"8478.44","vol_ccy":"847.844","vol_ccy_quote":"2105937.91655","confirm":1},{"ts":1791845520000,"open":"2484.38","high":"2485.28","low":"2480.03","close":"2480.65","volume":"20671.89","vol_ccy":"2067.189","vol_ccy_quote":"5132023.52742","confirm":1},{"ts":1791845580000,"open":"2480.65","high":"2480.65","low":"2478.67","close":"2479","volume":"38696.62","vol_ccy":"3869.662","vol_ccy_quote":"9594278.5676","confirm":1},{"ts":1791845640000,"open":"2479","high":"2479.6","low":"2478.99","close":"2479.39","volume":"6224.05","vol_ccy":"622.405","vol_ccy_quote":"1543208.18433","confirm":1},{"ts":1791845700000,"open":"2479.38","high":"2480.5","low":"2478.65","close":"2480.5","volume":"13362.01","vol_ccy":"1336.201","vol_ccy_quote":"3312836.7976","confirm":1},{"ts":1791845760000,"open":"2480.5","high":"2481.1","low":"2478.83","close":"2478.94","volume":"11829.84","vol_ccy":"1182.984","vol_ccy_quote":"2934098.63328","confirm":1},{"ts":1791845820000,"open":"2478.94","high":"2479.58","low":"2476.56","close":"2476.99","volume":"41042.47","vol_ccy":"4104.247","vol_ccy_quote":"10168853.13306","confirm":1},{"ts":1791845880000,"open":"2477","high":"2478.35","low":"2476.99","close":"2477.61","volume":"16779.37","vol_ccy":"1677.937","vol_ccy_quote":"4157391.61613","confirm":1},{"ts":1791845940000,"open":"2477.6","high":"2477.6","low":"2463.26","close":"2465.06","volume":"333518.05","vol_ccy":"33351.805","vol_ccy_quote":"82370912.62663","confirm":1},{"ts":1791846000000,"open":"2465.06","high":"2470.1","low":"2462","close":"2469.96","volume":"182524.43","vol_ccy":"18252.443","vol_ccy_quote":"45003106.1565","confirm":1},{"ts":1791846060000,"open":"2469.95","high":"2469.95","low":"2462.47","close":"2462.48","volume":"60332.05","vol_ccy":"6033.205","vol_ccy_quote":"14880634.86678","confirm":1},{"ts":1791846120000,"open":"2462.48","high":"2466.14","low":"2453.91","close":"2463.07","volume":"200115.29","vol_ccy":"20011.529","vol_ccy_quote":"49217057.95675","confirm":1},{"ts":1791846180000,"open":"2463.07","high":"2465","low":"2461","close":"2463.37","volume":"45575.91","vol_ccy":"4557.591","vol_ccy_quote":"11224788.88957","confirm":1},{"ts":1791846240000,"open":"2463.36","high":"2464.15","low":"2458.44","close":"2458.44","volume":"40519.43","vol_ccy":"4051.943","vol_ccy_quote":"9972918.03714","confirm":1},{"ts":1791846300000,"open":"2458.45","high":"2460.64","low":"2452.02","close":"2453.35","volume":"186143.23","vol_ccy":"18614.323","vol_ccy_quote":"45699569.76773","confirm":1},{"ts":1791846360000,"open":"2453.35","high":"2455.38","low":"2448.35","close":"2450.86","volume":"173095.46","vol_ccy":"17309.546","vol_ccy_quote":"42432060.57222","confirm":1},{"ts":1791846420000,"open":"2450.87","high":"2455.81","low":"2450.31","close":"2454.79","volume":"50190.88","vol_ccy":"5019.088","vol_ccy_quote":"12311740.84661","confirm":1},{"ts":1791846480000,"open":"2454.79","high":"2462","low":"2454.78","close":"2462","volume":"61965.31","vol_ccy":"6196.531","vol_ccy_quote":"15239245.55369","confirm":1},{"ts":1791846540000,"open":"2462","high":"2466.67","low":"2461.99","close":"2465.49","volume":"45072.1","vol_ccy":"4507.21","vol_ccy_quote":"11109696.98939","confirm":1},{"ts":1791846600000,"open":"2465.49","high":"2465.8","low":"2460.61","close":"2460.74","volume":"51114.02","vol_ccy":"5111.402","vol_ccy_quote":"12595174.79714","confirm":1},{"ts":1791846660000,"open":"2460.74","high":"2461.8","low":"2457.69","close":"2457.69","volume":"35709.32","vol_ccy":"3570.932","vol_ccy_quote":"8784632.42189","confirm":1},{"ts":1791846720000,"open":"2457.7","high":"2458.96","low":"2455.64","close":"2457.76","volume":"44612.38","vol_ccy":"4461.238","vol_ccy_quote":"10963590.45345","confirm":1},{"ts":1791846780000,"open":"2457.76","high":"2460.87","low":"2456.68","close":"2460.72","volume":"21976.8","vol_ccy":"2197.68","vol_ccy_quote":"5404357.25499","confirm":1},{"ts":1791846840000,"open":"2460.71","high":"2461.79","low":"2459.2","close":"2461.53","volume":"19613.68","vol_ccy":"1961.368","vol_ccy_quote":"4825524.82961","confirm":1},{"ts":1791846900000,"open":"2461.53","high":"2462","low":"2460.01","close":"2460.95","volume":"20167.76","vol_ccy":"2016.776","vol_ccy_quote":"4963311.7308","confirm":1},{"ts":1791846960000,"open":"2460.94","high":"2461.6","low":"2458.4","close":"2461.37","volume":"13433.19","vol_ccy":"1343.319","vol_ccy_quote":"3303901.71437","confirm":1},{"ts":1791847020000,"open":"2461.36","high":"2462.46","low":"2460.81","close":"2462.26","volume":"15541.54","vol_ccy":"1554.154","vol_ccy_quote":"3825910.7191","confirm":1},{"ts":1791847080000,"open":"2462.26","high":"2465.57","low":"2462.25","close":"2464.06","volume":"18362.78","vol_ccy":"1836.278","vol_ccy_quote":"4524788.39596","confirm":1},{"ts":1791847140000,"open":"2464.05","high":"2466.41","low":"2464.05","close":"2466.39","volume":"23723.15","vol_ccy":"2372.315","vol_ccy_quote":"5849241.38018","confirm":1},{"ts":1791847200000,"open":"2466.39","high":"2466.4","low":"2463.51","close":"2464.64","volume":"21054.48","vol_ccy":"2105.448","vol_ccy_quote":"5189052.85315","confirm":1},{"ts":1791847260000,"open":"2464.63","high":"2466","low":"2464.35","close":"2464.55","volume":"12128.94","vol_ccy":"1212.894","vol_ccy_quote":"2989818.14521","confirm":1},{"ts":1791847320000,"open":"2464.55","high":"2466.26","low":"2463.32","close":"2463.58","volume":"8170.86","vol_ccy":"817.086","vol_ccy_quote":"2013876.70205","confirm":1},{"ts":1791847380000,"open":"2463.58","high":"2464.91","low":"2462","close":"2464.9","volume":"7909.52","vol_ccy":"790.952","vol_ccy_quote":"1947816.17339","confirm":1},{"ts":1791847440000,"open":"2464.9","high":"2464.91","low":"2463.93","close":"2464.68","volume":"6411.47","vol_ccy":"641.147","vol_ccy_quote":"1580160.76902","confirm":1},{"ts":1791847500000,"open":"2464.67","high":"2464.68","low":"2459.68","close":"2460.99","volume":"17362.77","vol_ccy":"1736.277","vol_ccy_quote":"4273786.48479","confirm":1},{"ts":1791847560000,"open":"2460.99","high":"2460.99","low":"2457.14","close":"2458.14","volume":"27331.59","vol_ccy":"2733.159","vol_ccy_quote":"6720239.13828","confirm":1},{"ts":1791847620000,"open":"2458.14","high":"2459.2","low":"2455.55","close":"2457.76","volume":"27590.77","vol_ccy":"2759.077","vol_ccy_quote":"6779723.19776","confirm":1},{"ts":1791847680000,"open":"2457.76","high":"2458.7","low":"2456.77","close":"2458.54","volume":"9448.67","vol_ccy":"944.867","vol_ccy_quote":"2322294.40657","confirm":1},{"ts":1791847740000,"open":"2458.54","high":"2459.99","low":"2458.3","close":"2459.12","volume":"9785.24","vol_ccy":"978.524","vol_ccy_quote":"2406396.90293","confirm":1},{"ts":1791847800000,"open":"2459.12","high":"2460.8","low":"2458.61","close":"2460.8","volume":"16983.89","vol_ccy":"1698.389","vol_ccy_quote":"4177347.77573","confirm":1},{"ts":1791847860000,"open":"2460.79","high":"2460.83","low":"2457.84","close":"2457.84","volume":"7225.65","vol_ccy":"722.565","vol_ccy_quote":"1777188.61427","confirm":1},{"ts":1791847920000,"open":"2457.83","high":"2458.14","low":"2456.4","close":"2457.01","volume":"10447.33","vol_ccy":"1044.733","vol_ccy_quote":"2566998.07328","confirm":1},{"ts":1791847980000,"open":"2457.02","high":"2457.3","low":"2451.54","close":"2451.67","volume":"41437.84","vol_ccy":"4143.784","vol_ccy_quote":"10169395.28712","confirm":1},{"ts":1791848040000,"open":"2451.67","high":"2452.4","low":"2443.61","close":"2451.99","volume":"181811.49","vol_ccy":"18181.149","vol_ccy_quote":"44502633.27272","confirm":1},{"ts":1791848100000,"open":"2452","high":"2454.16","low":"2448.48","close":"2453.71","volume":"52508.96","vol_ccy":"5250.896","vol_ccy_quote":"12869676.91157","confirm":1},{"ts":1791848160000,"open":"2453.71","high":"2454.36","low":"2450.16","close":"2450.41","volume":"15772.41","vol_ccy":"1577.241","vol_ccy_quote":"3867738.04542","confirm":1},{"ts":1791848220000,"open":"2450.4","high":"2451.96","low":"2447.81","close":"2451.26","volume":"20709.69","vol_ccy":"2070.969","vol_ccy_quote":"5073117.68739","confirm":1},{"ts":1791848280000,"open":"2451.26","high":"2453.15","low":"2448.44","close":"2449.02","volume":"21093.1","vol_ccy":"2109.31","vol_ccy_quote":"5169250.0865","confirm":1},{"ts":1791848340000,"open":"2449.02","high":"2450","low":"2446.67","close":"2447.68","volume":"30679.01","vol_ccy":"3067.901","vol_ccy_quote":"7511156.5826","confirm":1},{"ts":1791848400000,"open":"2447.68","high":"2448.09","low":"2442.37","close":"2444.17","volume":"120089.13","vol_ccy":"12008.913","vol_ccy_quote":"29356366.23365","confirm":1},{"ts":1791848460000,"open":"2444.16","high":"2447.98","low":"2444.16","close":"2447.2","volume":"18741.25","vol_ccy":"1874.125","vol_ccy_quote":"4584570.00266","confirm":1},{"ts":1791848520000,"open":"2447.2","high":"2449.85","low":"2446.88","close":"2448.03","volume":"20251.69","vol_ccy":"2025.169","vol_ccy_quote":"4958685.62911","confirm":1},{"ts":1791848580000,"open":"2448.03","high":"2449","low":"2447.2","close":"2447.35","volume":"19729.25","vol_ccy":"1972.925","vol_ccy_quote":"4830164.79788","confirm":1},{"ts":1791848640000,"open":"2447.34","high":"2449.6","low":"2447.26","close":"2449.6","volume":"9153.61","vol_ccy":"915.361","vol_ccy_quote":"2241138.26454","confirm":1},{"ts":1791848700000,"open":"2449.59","high":"2449.6","low":"2446.41","close":"2447.21","volume":"14416.83","vol_ccy":"1441.683","vol_ccy_quote":"3528778.95324","confirm":1},{"ts":1791848760000,"open":"2447.2","high":"2449.09","low":"2446.91","close":"2448.17","volume":"9433.59","vol_ccy":"943.359","vol_ccy_quote":"2309261.23645","confirm":1},{"ts":1791848820000,"open":"2448.18","high":"2449.94","low":"2447.52","close":"2449.93","volume":"13105.75","vol_ccy":"1310.575","vol_ccy_quote":"3209459.37804","confirm":1},{"ts":1791848880000,"open":"2449.94","high":"2450.47","low":"2445.6","close":"2447.01","volume":"38131.85","vol_ccy":"3813.185","vol_ccy_quote":"9334381.9195","confirm":1},{"ts":1791848940000,"open":"2447.01","high":"2447.8","low":"2446.06","close":"2447.2","volume":"10398.06","vol_ccy":"1039.806","vol_ccy_quote":"2544252.95544","confirm":1},{"ts":1791849000000,"open":"2447.19","high":"2447.19","low":"2444.16","close":"2445.61","volume":"24638.34","vol_ccy":"2463.834","vol_ccy_quote":"6024592.72172","confirm":1},{"ts":1791849060000,"open":"2445.61","high":"2448.99","low":"2441.7","close":"2446","volume":"56734.61","vol_ccy":"5673.461","vol_ccy_quote":"13871620.15471","confirm":1},{"ts":1791849120000,"open":"2446","high":"2447.27","low":"2445.26","close":"2445.99","volume":"10039.29","vol_ccy":"1003.929","vol_ccy_quote":"2456073.10903","confirm":1},{"ts":1791849180000,"open":"2446","high":"2449.76","low":"2445.79","close":"2448.1","volume":"29603.16","vol_ccy":"2960.316","vol_ccy_quote":"7245984.57941","confirm":1},{"ts":1791849240000,"open":"2448.09","high":"2448.09","low":"2445.4","close":"2445.61","volume":"9543.41","vol_ccy":"954.341","vol_ccy_quote":"2334242.92881","confirm":1},{"ts":1791849300000,"open":"2445.61","high":"2445.62","low":"2444.65","close":"2444.66","volume":"10353.6","vol_ccy":"1035.36","vol_ccy_quote":"2531454.95215","confirm":1},{"ts":1791849360000,"open":"2444.66","high":"2446.6","low":"2444","close":"2446.21","volume":"9494.74","vol_ccy":"949.474","vol_ccy_quote":"2322083.56173","confirm":1},{"ts":1791849420000,"open":"2446.2","high":"2446.56","low":"2445","close":"2446.56","volume":"17691.59","vol_ccy":"1769.159","vol_ccy_quote":"4326827.10506","confirm":1},{"ts":1791849480000,"open":"2446.56","high":"2447.27","low":"2445.4","close":"2446.07","volume":"20503.92","vol_ccy":"2050.392","vol_ccy_quote":"5015426.91627","confirm":1},{"ts":1791849540000,"open":"2446.07","high":"2446.73","low":"2445.4","close":"2446","volume":"5347.52","vol_ccy":"534.752","vol_ccy_quote":"1308120.59541","confirm":1},{"ts":1791849600000,"open":"2446","high":"2449.94","low":"2445.5","close":"2447.46","volume":"32052.7","vol_ccy":"3205.27","vol_ccy_quote":"7847091.51769","confirm":1},{"ts":1791849660000,"open":"2447.46","high":"2449","low":"2446.57","close":"2448.65","volume":"15758.32","vol_ccy":"1575.832","vol_ccy_quote":"3856963.22614","confirm":1},{"ts":1791849720000,"open":"2448.65","high":"2449.68","low":"2447.61","close":"2449.1","volume":"21166.09","vol_ccy":"2116.609","vol_ccy_quote":"5182719.69738","confirm":1},{"ts":1791849780000,"open":"2449.11","high":"2449.67","low":"2445.5","close":"2445.5","volume":"34786.6","vol_ccy":"3478.66","vol_ccy_quote":"8513004.91442","confirm":1},{"ts":1791849840000,"open":"2445.51","high":"2447.2","low":"2438.03","close":"2439.52","volume":"101520.38","vol_ccy":"10152.038","vol_ccy_quote":"24780930.00339","confirm":1},{"ts":1791849900000,"open":"2439.51","high":"2439.78","low":"2431.07","close":"2435.63","volume":"232056.55","vol_ccy":"23205.655","vol_ccy_quote":"56495524.3181","confirm":1},{"ts":1791849960000,"open":"2435.62","high":"2436.21","low":"2418.62","close":"2420.4","volume":"323313.18","vol_ccy":"32331.318","vol_ccy_quote":"78438084.47248","confirm":1},{"ts":1791850020000,"open":"2420.41","high":"2425.31","low":"2416","close":"2419.21","volume":"321384.07","vol_ccy":"32138.407","vol_ccy_quote":"77821720.07377","confirm":1},{"ts":1791850080000,"open":"2419.21","high":"2422.32","low":"2411.98","close":"2417.07","volume":"256027.97","vol_ccy":"25602.797","vol_ccy_quote":"61880710.65993","confirm":1},{"ts":1791850140000,"open":"2417.07","high":"2427.81","low":"2416.67","close":"2427.79","volume":"107113.59","vol_ccy":"10711.359","vol_ccy_quote":"25947277.34229","confirm":1},{"ts":1791850200000,"open":"2427.78","high":"2430.55","low":"2423.8","close":"2430.55","volume":"83840.53","vol_ccy":"8384.053","vol_ccy_quote":"20349052.09733","confirm":1},{"ts":1791850260000,"open":"2430.54","high":"2435.12","low":"2430","close":"2432.81","volume":"73035.01","vol_ccy":"7303.501","vol_ccy_quote":"17769519.19558","confirm":1},{"ts":1791850320000,"open":"2432.81","high":"2432.81","low":"2426","close":"2430.33","volume":"55127.61","vol_ccy":"5512.761","vol_ccy_quote":"13385471.22025","confirm":1},{"ts":1791850380000,"open":"2430.33","high":"2432.61","low":"2429.28","close":"2430.26","volume":"30101.92","vol_ccy":"3010.192","vol_ccy_quote":"7318350.32401","confirm":1},{"ts":1791850440000,"open":"2430.25","high":"2430.26","low":"2428.28","close":"2430.17","volume":"19358.75","vol_ccy":"1935.875","vol_ccy_quote":"4703166.38916","confirm":1},{"ts":1791850500000,"open":"2430.18","high":"2433.33","low":"2430.17","close":"2432.29","volume":"46781.83","vol_ccy":"4678.183","vol_ccy_quote":"11377025.07287","confirm":1},{"ts":1791850560000,"open":"2432.29","high":"2432.29","low":"2428.09","close":"2428.09","volume":"26482.97","vol_ccy":"2648.297","vol_ccy_quote":"6435039.02279","confirm":1},{"ts":1791850620000,"open":"2428.1","high":"2428.41","low":"2423.62","close":"2426.13","volume":"37083.3","vol_ccy":"3708.33","vol_ccy_quote":"8997195.11761","confirm":1},{"ts":1791850680000,"open":"2426.12","high":"2426.21","low":"2421.43","close":"2421.43","volume":"47420.72","vol_ccy":"4742.072","vol_ccy_quote":"11496759.30404","confirm":1},{"ts":1791850740000,"open":"2421.43","high":"2423.85","low":"2418.36","close":"2423.85","volume":"75510.28","vol_ccy":"7551.028","vol_ccy_quote":"18275373.73103","confirm":1},{"ts":1791850800000,"open":"2423.84","high":"2424.75","low":"2422.45","close":"2424.07","volume":"26917.92","vol_ccy":"2691.792","vol_ccy_quote":"6523136.86578","confirm":1},{"ts":1791850860000,"open":"2424.08","high":"2425.47","low":"2421.51","close":"2421.8","volume":"23788","vol_ccy":"2378.8","vol_ccy_quote":"5764681.18335","confirm":1},{"ts":1791850920000,"open":"2421.81","high":"2423.2","low":"2419.6","close":"2422.54","volume":"13476.76","vol_ccy":"1347.676","vol_ccy_quote":"3263402.79975","confirm":1},{"ts":1791850980000,"open":"2422.55","high":"2424.72","low":"2421.07","close":"2424.34","volume":"22316.67","vol_ccy":"2231.667","vol_ccy_quote":"5408557.4998","confirm":1},{"ts":1791851040000,"open":"2424.34","high":"2427.01","low":"2424.09","close":"2426.87","volume":"33986.5","vol_ccy":"3398.65","vol_ccy_quote":"8243404.0586","confirm":1},{"ts":1791851100000,"open":"2426.86","high":"2426.86","low":"2421.18","close":"2421.19","volume":"30325.79","vol_ccy":"3032.579","vol_ccy_quote":"7354416.5491","confirm":1},{"ts":1791851160000,"open":"2421.18","high":"2425.08","low":"2420.64","close":"2424.01","volume":"19701.45","vol_ccy":"1970.145","vol_ccy_quote":"4771927.6972","confirm":1},{"ts":1791851220000,"open":"2424.01","high":"2426","low":"2423.05","close":"2423.05","volume":"13207.6","vol_ccy":"1320.76","vol_ccy_quote":"3202702.09841","confirm":1},{"ts":1791851280000,"open":"2423.05","high":"2423.6","low":"2421.4","close":"2423.4","volume":"13346.63","vol_ccy":"1334.663","vol_ccy_quote":"3233054.16839","confirm":1},{"ts":1791851340000,"open":"2423.4","high":"2424.91","low":"2423","close":"2424.41","volume":"10166.62","vol_ccy":"1016.662","vol_ccy_quote":"2464367.41944","confirm":1},{"ts":1791851400000,"open":"2424.41","high":"2424.41","low":"2420.02","close":"2420.19","volume":"22599.57","vol_ccy":"2259.957","vol_ccy_quote":"5471816.54771","confirm":1},{"ts":1791851460000,"open":"2420.19","high":"2420.68","low":"2418.89","close":"2419.01","volume":"48650.39","vol_ccy":"4865.039","vol_ccy_quote":"11773498.1099","confirm":1},{"ts":1791851520000,"open":"2419.02","high":"2420.19","low":"2418.1","close":"2419.21","volume":"40439.78","vol_ccy":"4043.978","vol_ccy_quote":"9782427.35025","confirm":1},{"ts":1791851580000,"open":"2419.2","high":"2423.05","low":"2416.61","close":"2417.53","volume":"56799.56","vol_ccy":"5679.956","vol_ccy_quote":"13743964.28761","confirm":1},{"ts":1791851640000,"open":"2417.52","high":"2426.22","low":"2417.52","close":"2426.06","volume":"56214.1","vol_ccy":"5621.41","vol_ccy_quote":"13617468.10311","confirm":1},{"ts":1791851700000,"open":"2426.07","high":"2431.96","low":"2425.41","close":"2431.84","volume":"80459.76","vol_ccy":"8045.976","vol_ccy_quote":"19536056.8754","confirm":1},{"ts":1791851760000,"open":"2431.84","high":"2433.41","low":"2430.62","close":"2433.41","volume":"52373.69","vol_ccy":"5237.369","vol_ccy_quote":"12736473.68564","confirm":1},{"ts":1791851820000,"open":"2433.41","high":"2434.13","low":"2431","close":"2432.41","volume":"42906.6","vol_ccy":"4290.66","vol_ccy_quote":"10439100.5559","confirm":1},{"ts":1791851880000,"open":"2432.4","high":"2433.44","low":"2430.71","close":"2431.25","volume":"38816","vol_ccy":"3881.6","vol_ccy_quote":"9439740.85422","confirm":1},{"ts":1791851940000,"open":"2431.24","high":"2431.25","low":"2427.88","close":"2428.27","volume":"24568.41","vol_ccy":"2456.841","vol_ccy_quote":"5968579.79886","confirm":1},{"ts":1791852000000,"open":"2428.28","high":"2428.85","low":"2425.72","close":"2427.96","volume":"32646.84","vol_ccy":"3264.684","vol_ccy_quote":"7924223.16757","confirm":1},{"ts":1791852060000,"open":"2427.95","high":"2427.95","low":"2424.57","close":"2425.82","volume":"25168.15","vol_ccy":"2516.815","vol_ccy_quote":"6105893.54179","confirm":1},{"ts":1791852120000,"open":"2425.82","high":"2426.3","low":"2424.43","close":"2426.24","volume":"17874.24","vol_ccy":"1787.424","vol_ccy_quote":"4335351.23213","confirm":1},{"ts":1791852180000,"open":"2426.24","high":"2428.62","low":"2425.8","close":"2427.54","volume":"30775.69","vol_ccy":"3077.569","vol_ccy_quote":"7471013.25159","confirm":1},{"ts":1791852240000,"open":"2427.55","high":"2427.87","low":"2423.77","close":"2424.22","volume":"23080.32","vol_ccy":"2308.032","vol_ccy_quote":"5599229.08236","confirm":1},{"ts":1791852300000,"open":"2424.21","high":"2424.22","low":"2421.38","close":"2423.18","volume":"40453.66","vol_ccy":"4045.366","vol_ccy_quote":"9801028.41259","confirm":1},{"ts":1791852360000,"open":"2423.19","high":"2424.24","low":"2419.87","close":"2420.01","volume":"61514.71","vol_ccy":"6151.471","vol_ccy_quote":"14898517.1141","confirm":1},{"ts":1791852420000,"open":"2420.01","high":"2420.8","low":"2418.78","close":"2420.35","volume":"35140.28","vol_ccy":"3514.028","vol_ccy_quote":"8503219.27677","confirm":1},{"ts":1791852480000,"open":"2420.35","high":"2421.15","low":"2418.23","close":"2419.11","volume":"35685.62","vol_ccy":"3568.562","vol_ccy_quote":"8636473.31252","confirm":1},{"ts":1791852540000,"open":"2419.11","high":"2423.24","low":"2419.1","close":"2421.23","volume":"40546.6","vol_ccy":"4054.66","vol_ccy_quote":"9816818.97453","confirm":1},{"ts":1791852600000,"open":"2421.23","high":"2421.23","low":"2415.18","close":"2415.18","volume":"58380.35","vol_ccy":"5838.035","vol_ccy_quote":"14114744.46245","confirm":1},{"ts":1791852660000,"open":"2415.18","high":"2417.03","low":"2413.2","close":"2415","volume":"75751.06","vol_ccy":"7575.106","vol_ccy_quote":"18291738.20639","confirm":1},{"ts":1791852720000,"open":"2415","high":"2415","low":"2407.5","close":"2413.06","volume":"207263.81","vol_ccy":"20726.381","vol_ccy_quote":"49970785.29355","confirm":1},{"ts":1791852780000,"open":"2413.06","high":"2418.84","low":"2412.8","close":"2417.83","volume":"94186.27","vol_ccy":"9418.627","vol_ccy_quote":"22761779.66626","confirm":1},{"ts":1791852840000,"open":"2417.82","high":"2424.21","low":"2417.82","close":"2421.75","volume":"60592.47","vol_ccy":"6059.247","vol_ccy_quote":"14670579.54008","confirm":1},{"ts":1791852900000,"open":"2421.76","high":"2425","low":"2421.72","close":"2424.18","volume":"40153.84","vol_ccy":"4015.384","vol_ccy_quote":"9732999.83031","confirm":1},{"ts":1791852960000,"open":"2424.17","high":"2424.22","low":"2418","close":"2418","volume":"30567.67","vol_ccy":"3056.767","vol_ccy_quote":"7402303.91205","confirm":1},{"ts":1791853020000,"open":"2418","high":"2420.48","low":"2415.7","close":"2418.84","volume":"33037.51","vol_ccy":"3303.751","vol_ccy_quote":"7989633.2041","confirm":1},{"ts":1791853080000,"open":"2418.84","high":"2421.3","low":"2417.65","close":"2420","volume":"20877.85","vol_ccy":"2087.785","vol_ccy_quote":"5051800.49246","confirm":1},{"ts":1791853140000,"open":"2420.01","high":"2421.19","low":"2419.15","close":"2420.79","volume":"19040.07","vol_ccy":"1904.007","vol_ccy_quote":"4607762.21029","confirm":1},{"ts":1791853200000,"open":"2420.8","high":"2424","low":"2420.75","close":"2424","volume":"34907.62","vol_ccy":"3490.762","vol_ccy_quote":"8455174.28897","confirm":1},{"ts":1791853260000,"open":"2424","high":"2428.46","low":"2424","close":"2425.31","volume":"54189.99","vol_ccy":"5418.999","vol_ccy_quote":"13147986.73013","confirm":1},{"ts":1791853320000,"open":"2425.31","high":"2429.2","low":"2425.21","close":"2429.19","volume":"45108.58","vol_ccy":"4510.858","vol_ccy_quote":"10950342.01673","confirm":1},{"ts":1791853380000,"open":"2429.19","high":"2430.65","low":"2427.9","close":"2428.36","volume":"53312.18","vol_ccy":"5331.218","vol_ccy_quote":"12952165.84776","confirm":1},{"ts":1791853440000,"open":"2428.36","high":"2429.01","low":"2427.03","close":"2428.76","volume":"26989.12","vol_ccy":"2698.912","vol_ccy_quote":"6552996.20528","confirm":1},{"ts":1791853500000,"open":"2428.76","high":"2431.35","low":"2427.5","close":"2431.35","volume":"58528.14","vol_ccy":"5852.814","vol_ccy_quote":"14222841.7009","confirm":1},{"ts":1791853560000,"open":"2431.35","high":"2433","low":"2430.79","close":"2431.33","volume":"61435.29","vol_ccy":"6143.529","vol_ccy_quote":"14942379.37202","confirm":1},{"ts":1791853620000,"open":"2431.33","high":"2432.65","low":"2430","close":"2431.15","volume":"24371.53","vol_ccy":"2437.153","vol_ccy_quote":"5925365.45937","confirm":1},{"ts":1791853680000,"open":"2431.14","high":"2431.14","low":"2428.8","close":"2430.05","volume":"22913.63","vol_ccy":"2291.363","vol_ccy_quote":"5567273.75614","confirm":1},{"ts":1791853740000,"open":"2430.05","high":"2431.49","low":"2428.17","close":"2431.49","volume":"19663.26","vol_ccy":"1966.326","vol_ccy_quote":"4777370.67402","confirm":1},{"ts":1791853800000,"open":"2431.48","high":"2434.4","low":"2430.8","close":"2432.99","volume":"84606.34","vol_ccy":"8460.634","vol_ccy_quote":"20581494.34864","confirm":1},{"ts":1791853860000,"open":"2433","high":"2436.43","low":"2432.99","close":"2435.6","volume":"51807.38","vol_ccy":"5180.738","vol_ccy_quote":"12615982.48966","confirm":1},{"ts":1791853920000,"open":"2435.59","high":"2436.87","low":"2435","close":"2435.79","volume":"35203.04","vol_ccy":"3520.304","vol_ccy_quote":"8574913.69264","confirm":1},{"ts":1791853980000,"open":"2435.79","high":"2436.5","low":"2435","close":"2436.2","volume":"31066.94","vol_ccy":"3106.694","vol_ccy_quote":"7566871.10816","confirm":1},{"ts":1791854040000,"open":"2436.2","high":"2436.5","low":"2435.28","close":"2436.12","volume":"25403.01","vol_ccy":"2540.301","vol_ccy_quote":"6187982.60533","confirm":1},{"ts":1791854100000,"open":"2436.12","high":"2436.12","low":"2434.65","close":"2435.63","volume":"18170.18","vol_ccy":"1817.018","vol_ccy_quote":"4425096.87262","confirm":1},{"ts":1791854160000,"open":"2435.63","high":"2440.91","low":"2435.41","close":"2439.62","volume":"102601.16","vol_ccy":"10260.116","vol_ccy_quote":"25024355.85773","confirm":1},{"ts":1791854220000,"open":"2439.62","high":"2453.33","low":"2439.06","close":"2451.55","volume":"249055.7","vol_ccy":"24905.57","vol_ccy_quote":"60932332.80282","confirm":1},{"ts":1791854280000,"open":"2451.54","high":"2453.83","low":"2445.92","close":"2452.39","volume":"180763.6","vol_ccy":"18076.36","vol_ccy_quote":"44297852.67409","confirm":1},{"ts":1791854340000,"open":"2452.37","high":"2455","low":"2450.39","close":"2450.91","volume":"63744.68","vol_ccy":"6374.468","vol_ccy_quote":"15630760.79115","confirm":1},{"ts":1791854400000,"open":"2450.91","high":"2450.91","low":"2447","close":"2448.83","volume":"64610.8","vol_ccy":"6461.08","vol_ccy_quote":"15819574.78771","confirm":1},{"ts":1791854460000,"open":"2448.84","high":"2453.74","low":"2448.84","close":"2450.01","volume":"57440.57","vol_ccy":"5744.057","vol_ccy_quote":"14081666.03672","confirm":1},{"ts":1791854520000,"open":"2450.01","high":"2450.94","low":"2448.62","close":"2449.41","volume":"29441.11","vol_ccy":"2944.111","vol_ccy_quote":"7212712.93633","confirm":1},{"ts":1791854580000,"open":"2449.4","high":"2449.66","low":"2446.76","close":"2447.45","volume":"24645.91","vol_ccy":"2464.591","vol_ccy_quote":"6032725.62329","confirm":1},{"ts":1791854640000,"open":"2447.45","high":"2447.61","low":"2446.25","close":"2446.54","volume":"19044.21","vol_ccy":"1904.421","vol_ccy_quote":"4660251.77405","confirm":1},{"ts":1791854700000,"open":"2446.55","high":"2447.2","low":"2446.14","close":"2446.54","volume":"26505.12","vol_ccy":"2650.512","vol_ccy_quote":"6484600.38802","confirm":1},{"ts":1791854760000,"open":"2446.54","high":"2446.54","low":"2445.16","close":"2445.16","volume":"9367.69","vol_ccy":"936.769","vol_ccy_quote":"2291376.43903","confirm":1},{"ts":1791854820000,"open":"2445.17","high":"2445.21","low":"2443.29","close":"2445.21","volume":"40544.53","vol_ccy":"4054.453","vol_ccy_quote":"9910531.98766","confirm":1},{"ts":1791854880000,"open":"2445.21","high":"2451.05","low":"2444.2","close":"2451.03","volume":"68453.01","vol_ccy":"6845.301","vol_ccy_quote":"16749261.99956","confirm":1},{"ts":1791854940000,"open":"2451.03","high":"2454.35","low":"2449.44","close":"2451.81","volume":"43015.33","vol_ccy":"4301.533","vol_ccy_quote":"10548290.77117","confirm":1},{"ts":1791855000000,"open":"2451.81","high":"2453.57","low":"2449.87","close":"2450.97","volume":"18888.48","vol_ccy":"1888.848","vol_ccy_quote":"4630611.63201","confirm":1},{"ts":1791855060000,"open":"2450.98","high":"2455.65","low":"2450.46","close":"2455.22","volume":"71197.75","vol_ccy":"7119.775","vol_ccy_quote":"17468207.37207","confirm":1},{"ts":1791855120000,"open":"2455.22","high":"2457.12","low":"2453.91","close":"2454.75","volume":"69966.18","vol_ccy":"6996.618","vol_ccy_quote":"17182337.25134","confirm":1},{"ts":1791855180000,"open":"2454.76","high":"2457","low":"2454.03","close":"2455.92","volume":"50725.52","vol_ccy":"5072.552","vol_ccy_quote":"12459038.62851","confirm":1},{"ts":1791855240000,"open":"2455.91","high":"2456.94","low":"2455.3","close":"2456.83","volume":"20123.73","vol_ccy":"2012.373","vol_ccy_quote":"4942372.20281","confirm":1},{"ts":1791855300000,"open":"2456.83","high":"2457.75","low":"2456.07","close":"2457","volume":"14489.2","vol_ccy":"1448.92","vol_ccy_quote":"3559791.30879","confirm":1},{"ts":1791855360000,"open":"2457","high":"2457.5","low":"2453.74","close":"2454.73","volume":"44977.97","vol_ccy":"4497.797","vol_ccy_quote":"11041214.10085","confirm":1},{"ts":1791855420000,"open":"2454.72","high":"2456.35","low":"2454.43","close":"2456.3","volume":"8862.5","vol_ccy":"886.25","vol_ccy_quote":"2176183.54286","confirm":1},{"ts":1791855480000,"open":"2456.3","high":"2456.77","low":"2454.58","close":"2455.7","volume":"17898.34","vol_ccy":"1789.834","vol_ccy_quote":"4394552.98807","confirm":1},{"ts":1791855540000,"open":"2455.7","high":"2457.77","low":"2455.2","close":"2455.69","volume":"21859.07","vol_ccy":"2185.907","vol_ccy_quote":"5369271.86998","confirm":1},{"ts":1791855600000,"open":"2455.69","high":"2457.91","low":"2455.69","close":"2456.57","volume":"46536.13","vol_ccy":"4653.613","vol_ccy_quote":"11434767.6384","confirm":1},{"ts":1791855660000,"open":"2456.58","high":"2457.71","low":"2456.46","close":"2457.71","volume":"28522.84","vol_ccy":"2852.284","vol_ccy_quote":"7007761.06065","confirm":1},{"ts":1791855720000,"open":"2457.71","high":"2458.2","low":"2456.69","close":"2456.69","volume":"26310.7","vol_ccy":"2631.07","vol_ccy_quote":"6465753.46876","confirm":1},{"ts":1791855780000,"open":"2456.69","high":"2458.32","low":"2456.1","close":"2456.6","volume":"34571.79","vol_ccy":"3457.179","vol_ccy_quote":"8494763.26211","confirm":1},{"ts":1791855840000,"open":"2456.61","high":"2458.95","low":"2456.6","close":"2458.81","volume":"47869.3","vol_ccy":"4786.93","vol_ccy_quote":"11766617.0177","confirm":1},{"ts":1791855900000,"open":"2458.81","high":"2459.92","low":"2458.55","close":"2459.75","volume":"30692.56","vol_ccy":"3069.256","vol_ccy_quote":"7548160.23961","confirm":1},{"ts":1791855960000,"open":"2459.74","high":"2459.99","low":"2457.41","close":"2457.41","volume":"24061.81","vol_ccy":"2406.181","vol_ccy_quote":"5916731.54258","confirm":1},{"ts":1791856020000,"open":"2457.41","high":"2457.41","low":"2455.91","close":"2457.23","volume":"30651.52","vol_ccy":"3065.152","vol_ccy_quote":"7529108.95629","confirm":1},{"ts":1791856080000,"open":"2457.23","high":"2458.32","low":"2456.95","close":"2458.07","volume":"12491.19","vol_ccy":"1249.119","vol_ccy_quote":"3070100.62601","confirm":1},{"ts":1791856140000,"open":"2458.07","high":"2459.78","low":"2457.97","close":"2459.34","volume":"8377.44","vol_ccy":"837.744","vol_ccy_quote":"2060085.05913","confirm":1},{"ts":1791856200000,"open":"2459.35","high":"2459.81","low":"2459","close":"2459","volume":"12873.25","vol_ccy":"1287.325","vol_ccy_quote":"3165981.74189","confirm":1},{"ts":1791856260000,"open":"2459","high":"2464.38","low":"2459","close":"2464.13","volume":"116416.89","vol_ccy":"11641.689","vol_ccy_quote":"28663313.57352","confirm":1},{"ts":1791856320000,"open":"2464.13","high":"2465.54","low":"2461.77","close":"2462.56","volume":"87803.43","vol_ccy":"8780.343","vol_ccy_quote":"21629251.02084","confirm":1},{"ts":1791856380000,"open":"2462.56","high":"2463.46","low":"2460.75","close":"2461.9","volume":"26654.46","vol_ccy":"2665.446","vol_ccy_quote":"6562830.48597","confirm":1},{"ts":1791856440000,"open":"2461.91","high":"2462.48","low":"2461.49","close":"2462","volume":"18178.43","vol_ccy":"1817.843","vol_ccy_quote":"4475297.23171","confirm":1},{"ts":1791856500000,"open":"2461.99","high":"2463.25","low":"2460.82","close":"2461.99","volume":"19711.26","vol_ccy":"1971.126","vol_ccy_quote":"4852611.61526","confirm":1},{"ts":1791856560000,"open":"2461.99","high":"2462","low":"2460.59","close":"2461.05","volume":"10649.57","vol_ccy":"1064.957","vol_ccy_quote":"2621159.75531","confirm":1},{"ts":1791856620000,"open":"2461.05","high":"2462","low":"2461","close":"2461.65","volume":"4276.18","vol_ccy":"427.618","vol_ccy_quote":"1052648.89325","confirm":1},{"ts":1791856680000,"open":"2461.65","high":"2462.7","low":"2461.58","close":"2462.16","volume":"5714.59","vol_ccy":"571.459","vol_ccy_quote":"1407097.92615","confirm":1},{"ts":1791856740000,"open":"2462.16","high":"2463.07","low":"2462.15","close":"2463.07","volume":"5879.15","vol_ccy":"587.915","vol_ccy_quote":"1447866.97372","confirm":1},{"ts":1791856800000,"open":"2463.08","high":"2463.67","low":"2461.92","close":"2463.29","volume":"12340.26","vol_ccy":"1234.026","vol_ccy_quote":"3038992.30389","confirm":1},{"ts":1791856860000,"open":"2463.3","high":"2463.3","low":"2461.63","close":"2462.95","volume":"9988.42","vol_ccy":"998.842","vol_ccy_quote":"2459312.51958","confirm":1},{"ts":1791856920000,"open":"2462.95","high":"2464.34","low":"2462.94","close":"2464.04","volume":"12049.25","vol_ccy":"1204.925","vol_ccy_quote":"2968630.85317","confirm":1},{"ts":1791856980000,"open":"2464.04","high":"2466.61","low":"2463.91","close":"2463.92","volume":"33453.48","vol_ccy":"3345.348","vol_ccy_quote":"8248033.41569","confirm":1},{"ts":1791857040000,"open":"2463.92","high":"2464.23","low":"2463.14","close":"2463.89","volume":"13555.4","vol_ccy":"1355.54","vol_ccy_quote":"3339706.64213","confirm":1},{"ts":1791857100000,"open":"2463.89","high":"2464.09","low":"2463.3","close":"2463.3","volume":"6004.65","vol_ccy":"600.465","vol_ccy_quote":"1479380.3694","confirm":1},{"ts":1791857160000,"open":"2463.3","high":"2471","low":"2463.3","close":"2469","volume":"113668.64","vol_ccy":"11366.864","vol_ccy_quote":"28054339.88235","confirm":1},{"ts":1791857220000,"open":"2468.99","high":"2469","low":"2464.6","close":"2464.67","volume":"29510.6","vol_ccy":"2951.06","vol_ccy_quote":"7278964.64676","confirm":1},{"ts":1791857280000,"open":"2464.67","high":"2465.16","low":"2464.18","close":"2465.14","volume":"10090","vol_ccy":"1009","vol_ccy_quote":"2486930.41066","confirm":1},{"ts":1791857340000,"open":"2465.14","high":"2466.04","low":"2464.2","close":"2464.2","volume":"13010.4","vol_ccy":"1301.04","vol_ccy_quote":"3207683.82436","confirm":1},{"ts":1791857400000,"open":"2464.21","high":"2467.94","low":"2464.19","close":"2467.63","volume":"10277","vol_ccy":"1027.7","vol_ccy_quote":"2533872.35571","confirm":1},{"ts":1791857460000,"open":"2467.62","high":"2474.71","low":"2467.3","close":"2471.09","volume":"98840.02","vol_ccy":"9884.002","vol_ccy_quote":"24436815.44667","confirm":1},{"ts":1791857520000,"open":"2471.09","high":"2471.94","low":"2469.21","close":"2471.22","volume":"28328.39","vol_ccy":"2832.839","vol_ccy_quote":"6998987.8209","confirm":1},{"ts":1791857580000,"open":"2471.23","high":"2479.88","low":"2470.58","close":"2475.16","volume":"157305.7","vol_ccy":"15730.57","vol_ccy_quote":"38956171.52486","confirm":1},{"ts":1791857640000,"open":"2475.16","high":"2477.58","low":"2472.97","close":"2476.76","volume":"65033.12","vol_ccy":"6503.312","vol_ccy_quote":"16097609.11102","confirm":1},{"ts":1791857700000,"open":"2476.76","high":"2478.95","low":"2475.04","close":"2475.07","volume":"51692.49","vol_ccy":"5169.249","vol_ccy_quote":"12803376.2744","confirm":1},{"ts":1791857760000,"open":"2475.11","high":"2476.8","low":"2473.78","close":"2474.4","volume":"36965.06","vol_ccy":"3696.506","vol_ccy_quote":"9148886.66312","confirm":1},{"ts":1791857820000,"open":"2474.4","high":"2476.2","low":"2474.4","close":"2475.95","volume":"21916.97","vol_ccy":"2191.697","vol_ccy_quote":"5425451.05075","confirm":1},{"ts":1791857880000,"open":"2475.95","high":"2476.26","low":"2474.86","close":"2475.96","volume":"21646.82","vol_ccy":"2164.682","vol_ccy_quote":"5358576.81516","confirm":1},{"ts":1791857940000,"open":"2475.97","high":"2478.2","low":"2475.96","close":"2477.65","volume":"28778.06","vol_ccy":"2877.806","vol_ccy_quote":"7128866.37184","confirm":1},{"ts":1791858000000,"open":"2477.66","high":"2478.83","low":"2477","close":"2478.49","volume":"21294.09","vol_ccy":"2129.409","vol_ccy_quote":"5276796.20782","confirm":1},{"ts":1791858060000,"open":"2478.5","high":"2478.5","low":"2476.96","close":"2477.72","volume":"20266.38","vol_ccy":"2026.638","vol_ccy_quote":"5021667.28753","confirm":1},{"ts":1791858120000,"open":"2477.71","high":"2481.92","low":"2476.7","close":"2481.15","volume":"73260.01","vol_ccy":"7326.001","vol_ccy_quote":"18163264.04465","confirm":1},{"ts":1791858180000,"open":"2481.16","high":"2481.16","low":"2479.18","close":"2480.62","volume":"33577.4","vol_ccy":"3357.74","vol_ccy_quote":"8327764.34153","confirm":1},{"ts":1791858240000,"open":"2480.61","high":"2486.23","low":"2480.59","close":"2483.58","volume":"117142.52","vol_ccy":"11714.252","vol_ccy_quote":"29089731.64827","confirm":1},{"ts":1791858300000,"open":"2483.59","high":"2483.59","low":"2480.84","close":"2481.83","volume":"47352.9","vol_ccy":"4735.29","vol_ccy_quote":"11753037.61406","confirm":1},{"ts":1791858360000,"open":"2481.84","high":"2483.13","low":"2481.39","close":"2482.22","volume":"39792.05","vol_ccy":"3979.205","vol_ccy_quote":"9877897.72372","confirm":1},{"ts":1791858420000,"open":"2482.21","high":"2482.22","low":"2480.38","close":"2480.39","volume":"17504.21","vol_ccy":"1750.421","vol_ccy_quote":"4343149.09688","confirm":1},{"ts":1791858480000,"open":"2480.38","high":"2480.39","low":"2478.83","close":"2479.15","volume":"24864.89","vol_ccy":"2486.489","vol_ccy_quote":"6165206.48249","confirm":1},{"ts":1791858540000,"open":"2479.15","high":"2480.4","low":"2478.85","close":"2480.4","volume":"14992.36","vol_ccy":"1499.236","vol_ccy_quote":"3717294.77166","confirm":1},{"ts":1791858600000,"open":"2480.39","high":"2482.04","low":"2480","close":"2480","volume":"15675.95","vol_ccy":"1567.595","vol_ccy_quote":"3889489.57399","confirm":1},{"ts":1791858660000,"open":"2480.01","high":"2480.01","low":"2478.46","close":"2478.75","volume":"16442.11","vol_ccy":"1644.211","vol_ccy_quote":"4075937.84254","confirm":1},{"ts":1791858720000,"open":"2478.75","high":"2480.61","low":"2477.44","close":"2479.21","volume":"31390.21","vol_ccy":"3139.021","vol_ccy_quote":"7780883.56613","confirm":1},{"ts":1791858780000,"open":"2479.2","high":"2479.21","low":"2476.92","close":"2478.15","volume":"18250.95","vol_ccy":"1825.095","vol_ccy_quote":"4522152.32795","confirm":1},{"ts":1791858840000,"open":"2478.16","high":"2480","low":"2477.55","close":"2479.99","volume":"13076.68","vol_ccy":"1307.668","vol_ccy_quote":"3241556.84028","confirm":1},{"ts":1791858900000,"open":"2480","high":"2481.86","low":"2479.62","close":"2481.86","volume":"17498.89","vol_ccy":"1749.889","vol_ccy_quote":"4340837.39996","confirm":1},{"ts":1791858960000,"open":"2481.85","high":"2482.67","low":"2481.35","close":"2481.74","volume":"18536.06","vol_ccy":"1853.606","vol_ccy_quote":"4600613.13093","confirm":1},{"ts":1791859020000,"open":"2481.74","high":"2485.94","low":"2480.9","close":"2484.59","volume":"36329.23","vol_ccy":"3632.923","vol_ccy_quote":"9024939.35299","confirm":1},{"ts":1791859080000,"open":"2484.59","high":"2486.76","low":"2481.38","close":"2481.56","volume":"28307.94","vol_ccy":"2830.794","vol_ccy_quote":"7033768.46988","confirm":1},{"ts":1791859140000,"open":"2481.57","high":"2484.04","low":"2481.1","close":"2482.52","volume":"15071.12","vol_ccy":"1507.112","vol_ccy_quote":"3741420.02966","confirm":1},{"ts":1791859200000,"open":"2482.52","high":"2482.76","low":"2481.36","close":"2482.42","volume":"6903.64","vol_ccy":"690.364","vol_ccy_quote":"1713508.91493","confirm":1},{"ts":1791859260000,"open":"2482.42","high":"2482.68","low":"2481.6","close":"2481.61","volume":"8563.05","vol_ccy":"856.305","vol_ccy_quote":"2125516.80491","confirm":1},{"ts":1791859320000,"open":"2481.6","high":"2482.76","low":"2480.9","close":"2481.01","volume":"6854.07","vol_ccy":"685.407","vol_ccy_quote":"1700913.78128","confirm":1},{"ts":1791859380000,"open":"2481.02","high":"2481.89","low":"2481.01","close":"2481.67","volume":"21462.89","vol_ccy":"2146.289","vol_ccy_quote":"5325858.12264","confirm":1},{"ts":1791859440000,"open":"2481.68","high":"2483.96","low":"2481.67","close":"2483.63","volume":"13231.15","vol_ccy":"1323.115","vol_ccy_quote":"3285044.2498","confirm":1},{"ts":1791859500000,"open":"2483.62","high":"2483.96","low":"2482.8","close":"2483.01","volume":"8897.25","vol_ccy":"889.725","vol_ccy_quote":"2209495.7157","confirm":1},{"ts":1791859560000,"open":"2483.01","high":"2483.37","low":"2481.38","close":"2482.21","volume":"25956.23","vol_ccy":"2595.623","vol_ccy_quote":"6442333.7794","confirm":1},{"ts":1791859620000,"open":"2482.21","high":"2484","low":"2481.59","close":"2484","volume":"6433.07","vol_ccy":"643.307","vol_ccy_quote":"1596987.43878","confirm":1},{"ts":1791859680000,"open":"2483.99","high":"2484","low":"2482","close":"2482","volume":"4927.33","vol_ccy":"492.733","vol_ccy_quote":"1223330.09054","confirm":1},{"ts":1791859740000,"open":"2482","high":"2482.25","low":"2481.48","close":"2481.48","volume":"6231.5","vol_ccy":"623.15","vol_ccy_quote":"1546725.68318","confirm":1},{"ts":1791859800000,"open":"2481.48","high":"2482.13","low":"2481.25","close":"2481.47","volume":"6296.57","vol_ccy":"629.657","vol_ccy_quote":"1562643.53634","confirm":1},{"ts":1791859860000,"open":"2481.47","high":"2482.3","low":"2481.47","close":"2481.79","volume":"9407.98","vol_ccy":"940.798","vol_ccy_quote":"2335024.774","confirm":1},{"ts":1791859920000,"open":"2481.8","high":"2483.72","low":"2481.79","close":"2483.42","volume":"8736.23","vol_ccy":"873.623","vol_ccy_quote":"2169109.9563","confirm":1},{"ts":1791859980000,"open":"2483.42","high":"2484.88","low":"2483.16","close":"2484.76","volume":"9537.06","vol_ccy":"953.706","vol_ccy_quote":"2368985.90017","confirm":1},{"ts":1791860040000,"open":"2484.75","high":"2485.45","low":"2483.9","close":"2484.33","volume":"17946.9","vol_ccy":"1794.69","vol_ccy_quote":"4459242.56326","confirm":1},{"ts":1791860100000,"open":"2484.34","high":"2485.35","low":"2483.88","close":"2484.97","volume":"11068.96","vol_ccy":"1106.896","vol_ccy_quote":"2750212.01977","confirm":1},{"ts":1791860160000,"open":"2484.96","high":"2488.92","low":"2484.96","close":"2486.99","volume":"78218.76","vol_ccy":"7821.876","vol_ccy_quote":"19452194.76921","confirm":1},{"ts":1791860220000,"open":"2487","high":"2496.96","low":"2486.75","close":"2495.97","volume":"206198.52","vol_ccy":"20619.852","vol_ccy_quote":"51408032.51561","confirm":1},{"ts":1791860280000,"open":"2495.96","high":"2496.13","low":"2490.98","close":"2491.13","volume":"45082.38","vol_ccy":"4508.238","vol_ccy_quote":"11240557.3767","confirm":1},{"ts":1791860340000,"open":"2491.13","high":"2491.14","low":"2489.1","close":"2490.01","volume":"25930.02","vol_ccy":"2593.002","vol_ccy_quote":"6456724.46066","confirm":1},{"ts":1791860400000,"open":"2490","high":"2490","low":"2487.26","close":"2487.44","volume":"30983.34","vol_ccy":"3098.334","vol_ccy_quote":"7711446.34832","confirm":1},{"ts":1791860460000,"open":"2487.44","high":"2487.84","low":"2486.71","close":"2487.67","volume":"15707.14","vol_ccy":"1570.714","vol_ccy_quote":"3906635.01568","confirm":1},{"ts":1791860520000,"open":"2487.67","high":"2489.97","low":"2487.28","close":"2488.47","volume":"20596.4","vol_ccy":"2059.64","vol_ccy_quote":"5125203.57883","confirm":1},{"ts":1791860580000,"open":"2488.47","high":"2489.43","low":"2487.83","close":"2488.69","volume":"10591.55","vol_ccy":"1059.155","vol_ccy_quote":"2636022.30225","confirm":1},{"ts":1791860640000,"open":"2488.69","high":"2490.98","low":"2488.19","close":"2488.54","volume":"12506.11","vol_ccy":"1250.611","vol_ccy_quote":"3113201.25251","confirm":1},{"ts":1791860700000,"open":"2488.53","high":"2488.67","low":"2487.5","close":"2488.05","volume":"11421.97","vol_ccy":"1142.197","vol_ccy_quote":"2841965.67819","confirm":1},{"ts":1791860760000,"open":"2488.05","high":"2489.45","low":"2488.01","close":"2488.98","volume":"7354.84","vol_ccy":"735.484","vol_ccy_quote":"1830388.60254","confirm":1},{"ts":1791860820000,"open":"2488.98","high":"2490.7","low":"2488.98","close":"2490.01","volume":"24350.1","vol_ccy":"2435.01","vol_ccy_quote":"6063622.10646","confirm":1},{"ts":1791860880000,"open":"2490.01","high":"2493.3","low":"2490.01","close":"2493.21","volume":"23525.59","vol_ccy":"2352.559","vol_ccy_quote":"5863138.01038","confirm":1},{"ts":1791860940000,"open":"2493.21","high":"2494","low":"2492.59","close":"2493.39","volume":"31654.32","vol_ccy":"3165.432","vol_ccy_quote":"7893279.99361","confirm":1},{"ts":1791861000000,"open":"2493.4","high":"2493.67","low":"2491.15","close":"2491.83","volume":"15626.13","vol_ccy":"1562.613","vol_ccy_quote":"3894079.11869","confirm":1},{"ts":1791861060000,"open":"2491.83","high":"2491.91","low":"2490","close":"2490","volume":"8987.15","vol_ccy":"898.715","vol_ccy_quote":"2238855.93253","confirm":1},{"ts":1791861120000,"open":"2490","high":"2490.01","low":"2488.49","close":"2488.73","volume":"16477.94","vol_ccy":"1647.794","vol_ccy_quote":"4101248.86481","confirm":1},{"ts":1791861180000,"open":"2488.73","high":"2488.73","low":"2487.85","close":"2488.2","volume":"11938.27","vol_ccy":"1193.827","vol_ccy_quote":"2970407.91101","confirm":1},{"ts":1791861240000,"open":"2488.2","high":"2488.74","low":"2487.99","close":"2488.69","volume":"13372.03","vol_ccy":"1337.203","vol_ccy_quote":"3327324.03283","confirm":1},{"ts":1791861300000,"open":"2488.7","high":"2489.19","low":"2487.2","close":"2487.39","volume":"18242.47","vol_ccy":"1824.247","vol_ccy_quote":"4538357.37056","confirm":1},{"ts":1791861360000,"open":"2487.39","high":"2487.88","low":"2486.8","close":"2487.88","volume":"11953.25","vol_ccy":"1195.325","vol_ccy_quote":"2972999.11872","confirm":1},{"ts":1791861420000,"open":"2487.88","high":"2488.39","low":"2486.49","close":"2488.39","volume":"13920.89","vol_ccy":"1392.089","vol_ccy_quote":"3462278.2585","confirm":1},{"ts":1791861480000,"open":"2488.39","high":"2488.68","low":"2486.67","close":"2486.99","volume":"8894.15","vol_ccy":"889.415","vol_ccy_quote":"2212297.69421","confirm":1},{"ts":1791861540000,"open":"2487","high":"2487.67","low":"2486.38","close":"2486.38","volume":"12915.34","vol_ccy":"1291.534","vol_ccy_quote":"3211974.28584","confirm":1},{"ts":1791861600000,"open":"2486.38","high":"2486.38","low":"2485.7","close":"2485.78","volume":"19095.68","vol_ccy":"1909.568","vol_ccy_quote":"4747084.03005","confirm":1},{"ts":1791861660000,"open":"2485.78","high":"2486.66","low":"2485.34","close":"2486.65","volume":"22892.4","vol_ccy":"2289.24","vol_ccy_quote":"5690407.31554","confirm":1},{"ts":1791861720000,"open":"2486.65","high":"2490.88","low":"2486.65","close":"2490.51","volume":"11579.46","vol_ccy":"1157.946","vol_ccy_quote":"2881985.81559","confirm":1},{"ts":1791861780000,"open":"2490.51","high":"2491.01","low":"2489.73","close":"2490.99","volume":"13326.05","vol_ccy":"1332.605","vol_ccy_quote":"3318756.24964","confirm":1},{"ts":1791861840000,"open":"2490.99","high":"2493.85","low":"2490.99","close":"2493.84","volume":"16945.24","vol_ccy":"1694.524","vol_ccy_quote":"4223171.72122","confirm":1},{"ts":1791861900000,"open":"2493.85","high":"2494.94","low":"2491.26","close":"2493.13","volume":"42627.7","vol_ccy":"4262.77","vol_ccy_quote":"10624796.51382","confirm":1},{"ts":1791861960000,"open":"2493.13","high":"2496.34","low":"2493.13","close":"2495.23","volume":"29441.22","vol_ccy":"2944.122","vol_ccy_quote":"7346320.3062","confirm":1},{"ts":1791862020000,"open":"2495.24","high":"2495.24","low":"2492.15","close":"2492.38","volume":"21548.79","vol_ccy":"2154.879","vol_ccy_quote":"5374037.2126","confirm":1},{"ts":1791862080000,"open":"2492.38","high":"2493.33","low":"2492.13","close":"2493.33","volume":"9567.71","vol_ccy":"956.771","vol_ccy_quote":"2384741.78148","confirm":1},{"ts":1791862140000,"open":"2493.33","high":"2494.92","low":"2493.32","close":"2494.91","volume":"14385.51","vol_ccy":"1438.551","vol_ccy_quote":"3588250.0347","confirm":1},{"ts":1791862200000,"open":"2494.91","high":"2496.96","low":"2494","close":"2496.6","volume":"20459.36","vol_ccy":"2045.936","vol_ccy_quote":"5106407.34352","confirm":1},{"ts":1791862260000,"open":"2496.6","high":"2507.26","low":"2496.59","close":"2504.94","volume":"306969.25","vol_ccy":"30696.925","vol_ccy_quote":"76795054.08622","confirm":1},{"ts":1791862320000,"open":"2504.95","high":"2513.71","low":"2500.49","close":"2509","volume":"311746.8","vol_ccy":"31174.68","vol_ccy_quote":"78198142.17207","confirm":1},{"ts":1791862380000,"open":"2509","high":"2510.76","low":"2503.16","close":"2504.07","volume":"84685.95","vol_ccy":"8468.595","vol_ccy_quote":"21219498.86081","confirm":1},{"ts":1791862440000,"open":"2504.06","high":"2507.8","low":"2504.05","close":"2507.7","volume":"50689.2","vol_ccy":"5068.92","vol_ccy_quote":"12701390.84489","confirm":1},{"ts":1791862500000,"open":"2507.69","high":"2512.61","low":"2506.56","close":"2506.87","volume":"78193.65","vol_ccy":"7819.365","vol_ccy_quote":"19623764.35911","confirm":1},{"ts":1791862560000,"open":"2506.88","high":"2508.8","low":"2504.67","close":"2504.84","volume":"42334.49","vol_ccy":"4233.449","vol_ccy_quote":"10610786.07219","confirm":1},{"ts":1791862620000,"open":"2504.84","high":"2504.84","low":"2502","close":"2502.17","volume":"47531.95","vol_ccy":"4753.195","vol_ccy_quote":"11898462.05742","confirm":1},{"ts":1791862680000,"open":"2502.16","high":"2503","low":"2501","close":"2501.01","volume":"26329.57","vol_ccy":"2632.957","vol_ccy_quote":"6587695.87852","confirm":1},{"ts":1791862740000,"open":"2501","high":"2503.16","low":"2500.84","close":"2502.96","volume":"43692.27","vol_ccy":"4369.227","vol_ccy_quote":"10931266.48287","confirm":1},{"ts":1791862800000,"open":"2502.96","high":"2505.61","low":"2501.43","close":"2503.29","volume":"48199.37","vol_ccy":"4819.937","vol_ccy_quote":"12067128.87021","confirm":1},{"ts":1791862860000,"open":"2503.29","high":"2504.34","low":"2501.42","close":"2504.04","volume":"37505.81","vol_ccy":"3750.581","vol_ccy_quote":"9388086.03555","confirm":1},{"ts":1791862920000,"open":"2504.03","high":"2505.33","low":"2503.56","close":"2504.01","volume":"13079.7","vol_ccy":"1307.97","vol_ccy_quote":"3275605.50629","confirm":1},{"ts":1791862980000,"open":"2504","high":"2504.31","low":"2502.71","close":"2502.72","volume":"9872.7","vol_ccy":"987.27","vol_ccy_quote":"2471585.80936","confirm":1},{"ts":1791863040000,"open":"2502.71","high":"2503.33","low":"2502.16","close":"2502.78","volume":"10075.14","vol_ccy":"1007.514","vol_ccy_quote":"2521309.83566","confirm":1},{"ts":1791863100000,"open":"2502.79","high":"2503.6","low":"2501.6","close":"2501.78","volume":"10873.69","vol_ccy":"1087.369","vol_ccy_quote":"2721065.9517","confirm":1},{"ts":1791863160000,"open":"2501.78","high":"2505","low":"2501.19","close":"2504.95","volume":"30051.39","vol_ccy":"3005.139","vol_ccy_quote":"7518814.87632","confirm":1},{"ts":1791863220000,"open":"2504.95","high":"2505.98","low":"2504.14","close":"2504.81","volume":"19782.69","vol_ccy":"1978.269","vol_ccy_quote":"4955846.14975","confirm":1},{"ts":1791863280000,"open":"2504.8","high":"2505","low":"2502.37","close":"2504.53","volume":"61414.5","vol_ccy":"6141.45","vol_ccy_quote":"15377525.65586","confirm":1},{"ts":1791863340000,"open":"2504.54","high":"2506.89","low":"2504.33","close":"2505.89","volume":"12591.31","vol_ccy":"1259.131","vol_ccy_quote":"3155166.67037","confirm":1},{"ts":1791863400000,"open":"2505.89","high":"2505.9","low":"2504","close":"2504","volume":"7425.7","vol_ccy":"742.57","vol_ccy_quote":"1860170.22898","confirm":1},{"ts":1791863460000,"open":"2504","high":"2505.3","low":"2503.58","close":"2505.09","volume":"8323.31","vol_ccy":"832.331","vol_ccy_quote":"2084467.60762","confirm":1},{"ts":1791863520000,"open":"2505.08","high":"2507.13","low":"2505.06","close":"2507.13","volume":"11150.98","vol_ccy":"1115.098","vol_ccy_quote":"2794984.25487","confirm":1},{"ts":1791863580000,"open":"2507.12","high":"2508.06","low":"2506.95","close":"2508.06","volume":"29720.54","vol_ccy":"2972.054","vol_ccy_quote":"7452006.76998","confirm":1},{"ts":1791863640000,"open":"2508.06","high":"2508.06","low":"2506.77","close":"2506.83","volume":"41642.16","vol_ccy":"4164.216","vol_ccy_quote":"10440582.7301","confirm":1},{"ts":1791863700000,"open":"2506.83","high":"2507.39","low":"2506.42","close":"2507.12","volume":"18890.03","vol_ccy":"1889.003","vol_ccy_quote":"4735423.27466","confirm":1},{"ts":1791863760000,"open":"2507.12","high":"2507.66","low":"2506.53","close":"2506.53","volume":"15939.59","vol_ccy":"1593.959","vol_ccy_quote":"3996447.9587","confirm":1},{"ts":1791863820000,"open":"2506.54","high":"2506.54","low":"2505.59","close":"2506.24","volume":"12279.48","vol_ccy":"1227.948","vol_ccy_quote":"3077206.03993","confirm":1},{"ts":1791863880000,"open":"2506.24","high":"2507","low":"2505.76","close":"2506.65","volume":"6711.32","vol_ccy":"671.132","vol_ccy_quote":"1682060.9117","confirm":1},{"ts":1791863940000,"open":"2506.66","high":"2507.8","low":"2506.66","close":"2507.77","volume":"5853.84","vol_ccy":"585.384","vol_ccy_quote":"1467788.43253","confirm":1},{"ts":1791864000000,"open":"2507.76","high":"2507.76","low":"2506.42","close":"2507.42","volume":"11618.72","vol_ccy":"1161.872","vol_ccy_quote":"2912684.18029","confirm":1},{"ts":1791864060000,"open":"2507.42","high":"2508.54","low":"2507.42","close":"2508.08","volume":"12186.25","vol_ccy":"1218.625","vol_ccy_quote":"3056216.04411","confirm":1},{"ts":1791864120000,"open":"2508.08","high":"2509.22","low":"2508.07","close":"2509.22","volume":"15502.05","vol_ccy":"1550.205","vol_ccy_quote":"3889119.84658","confirm":1},{"ts":1791864180000,"open":"2509.22","high":"2509.98","low":"2508.62","close":"2509.98","volume":"16417.26","vol_ccy":"1641.726","vol_ccy_quote":"4119613.55519","confirm":1},{"ts":1791864240000,"open":"2509.97","high":"2510.55","low":"2509.5","close":"2510.21","volume":"28050.42","vol_ccy":"2805.042","vol_ccy_quote":"7040669.90572","confirm":1},{"ts":1791864300000,"open":"2510.22","high":"2510.22","low":"2506.67","close":"2507.01","volume":"11004.09","vol_ccy":"1100.409","vol_ccy_quote":"2759943.60137","confirm":1},{"ts":1791864360000,"open":"2507","high":"2507.45","low":"2506.6","close":"2507.45","volume":"9124.88","vol_ccy":"912.488","vol_ccy_quote":"2287616.37583","confirm":1},{"ts":1791864420000,"open":"2507.44","high":"2508.64","low":"2507.16","close":"2507.73","volume":"12433.48","vol_ccy":"1243.348","vol_ccy_quote":"3118391.29551","confirm":1},{"ts":1791864480000,"open":"2507.74","high":"2510.95","low":"2507.73","close":"2510.8","volume":"29335.67","vol_ccy":"2933.567","vol_ccy_quote":"7362710.14175","confirm":1},{"ts":1791864540000,"open":"2510.8","high":"2510.92","low":"2508.51","close":"2508.51","volume":"8458.15","vol_ccy":"845.815","vol_ccy_quote":"2123291.91879","confirm":1},{"ts":1791864600000,"open":"2508.51","high":"2508.52","low":"2507.7","close":"2508.18","volume":"8960.13","vol_ccy":"896.013","vol_ccy_quote":"2247193.32292","confirm":1},{"ts":1791864660000,"open":"2508.19","high":"2509.58","low":"2507.36","close":"2507.48","volume":"8968.65","vol_ccy":"896.865","vol_ccy_quote":"2249726.04998","confirm":1},{"ts":1791864720000,"open":"2507.47","high":"2509.58","low":"2507.47","close":"2509.34","volume":"8702.74","vol_ccy":"870.274","vol_ccy_quote":"2183442.67535","confirm":1},{"ts":1791864780000,"open":"2509.35","high":"2511.22","low":"2509.28","close":"2509.28","volume":"13048.28","vol_ccy":"1304.828","vol_ccy_quote":"3275416.02341","confirm":1},{"ts":1791864840000,"open":"2509.28","high":"2510.24","low":"2508.59","close":"2508.59","volume":"4421.61","vol_ccy":"442.161","vol_ccy_quote":"1109577.19553","confirm":1},{"ts":1791864900000,"open":"2508.6","high":"2509.15","low":"2507.61","close":"2508.47","volume":"4797.4","vol_ccy":"479.74","vol_ccy_quote":"1203279.23945","confirm":1},{"ts":1791864960000,"open":"2508.48","high":"2508.66","low":"2506.79","close":"2507","volume":"10138.38","vol_ccy":"1013.838","vol_ccy_quote":"2542171.61526","confirm":1},{"ts":1791865020000,"open":"2506.99","high":"2507.19","low":"2505.69","close":"2505.69","volume":"18299.49","vol_ccy":"1829.949","vol_ccy_quote":"4586830.29435","confirm":1},{"ts":1791865080000,"open":"2505.69","high":"2508.4","low":"2505.69","close":"2508.39","volume":"13087.92","vol_ccy":"1308.792","vol_ccy_quote":"3280850.98795","confirm":1},{"ts":1791865140000,"open":"2508.4","high":"2511.95","low":"2508.13","close":"2511.9","volume":"22546.61","vol_ccy":"2254.661","vol_ccy_quote":"5660390.55544","confirm":1},{"ts":1791865200000,"open":"2511.89","high":"2512.64","low":"2509.82","close":"2511.09","volume":"16044.56","vol_ccy":"1604.456","vol_ccy_quote":"4029407.26986","confirm":1},{"ts":1791865260000,"open":"2511.09","high":"2511.09","low":"2509","close":"2509.94","volume":"6583.4","vol_ccy":"658.34","vol_ccy_quote":"1652462.37403","confirm":1},{"ts":1791865320000,"open":"2509.93","high":"2514.87","low":"2509.6","close":"2511.91","volume":"44186.78","vol_ccy":"4418.678","vol_ccy_quote":"11105029.0768","confirm":1},{"ts":1791865380000,"open":"2511.91","high":"2512.17","low":"2510.61","close":"2511.05","volume":"9210.43","vol_ccy":"921.043","vol_ccy_quote":"2313067.83895","confirm":1},{"ts":1791865440000,"open":"2511.06","high":"2512.8","low":"2511.05","close":"2512.79","volume":"7796.69","vol_ccy":"779.669","vol_ccy_quote":"1958424.16154","confirm":1},{"ts":1791865500000,"open":"2512.79","high":"2513.41","low":"2511.54","close":"2511.85","volume":"20162.57","vol_ccy":"2016.257","vol_ccy_quote":"5065842.34868","confirm":1},{"ts":1791865560000,"open":"2511.85","high":"2513.44","low":"2511.85","close":"2512.46","volume":"13552.8","vol_ccy":"1355.28","vol_ccy_quote":"3405173.69368","confirm":1},{"ts":1791865620000,"open":"2512.46","high":"2512.68","low":"2511.06","close":"2511.06","volume":"6981.86","vol_ccy":"698.186","vol_ccy_quote":"1753815.60983","confirm":1},{"ts":1791865680000,"open":"2511.07","high":"2511.24","low":"2509.86","close":"2509.86","volume":"10384.68","vol_ccy":"1038.468","vol_ccy_quote":"2606806.29109","confirm":1},{"ts":1791865740000,"open":"2509.86","high":"2510.77","low":"2509.86","close":"2510.77","volume":"7442.96","vol_ccy":"744.296","vol_ccy_quote":"1868328.04657","confirm":1},{"ts":1791865800000,"open":"2510.77","high":"2512","low":"2510.18","close":"2511.95","volume":"11407.06","vol_ccy":"1140.706","vol_ccy_quote":"2864460.90283","confirm":1},{"ts":1791865860000,"open":"2511.96","high":"2516.8","low":"2511.91","close":"2515.18","volume":"67245.24","vol_ccy":"6724.524","vol_ccy_quote":"16913787.80957","confirm":1},{"ts":1791865920000,"open":"2515.18","high":"2516.98","low":"2514","close":"2515.66","volume":"28978.73","vol_ccy":"2897.873","vol_ccy_quote":"7290327.4737","confirm":1},{"ts":1791865980000,"open":"2515.66","high":"2517.45","low":"2515.1","close":"2516.29","volume":"37985.3","vol_ccy":"3798.53","vol_ccy_quote":"9557656.97163","confirm":1},{"ts":1791866040000,"open":"2516.3","high":"2517.33","low":"2515.18","close":"2515.85","volume":"14246.09","vol_ccy":"1424.609","vol_ccy_quote":"3585145.5253","confirm":1},{"ts":1791866100000,"open":"2515.84","high":"2517.75","low":"2515.84","close":"2517.75","volume":"16676.16","vol_ccy":"1667.616","vol_ccy_quote":"4197156.6259","confirm":1},{"ts":1791866160000,"open":"2517.75","high":"2517.75","low":"2515.99","close":"2516.63","volume":"14942.27","vol_ccy":"1494.227","vol_ccy_quote":"3760467.62262","confirm":1},{"ts":1791866220000,"open":"2516.62","high":"2517.47","low":"2516.16","close":"2516.92","volume":"8768.33","vol_ccy":"876.833","vol_ccy_quote":"2206942.23229","confirm":1},{"ts":1791866280000,"open":"2516.91","high":"2516.92","low":"2514.65","close":"2514.65","volume":"10366.97","vol_ccy":"1036.697","vol_ccy_quote":"2608136.17161","confirm":1},{"ts":1791866340000,"open":"2514.66","high":"2516.7","low":"2514.65","close":"2516.35","volume":"10029.81","vol_ccy":"1002.981","vol_ccy_quote":"2522978.09299","confirm":1},{"ts":1791866400000,"open":"2516.35","high":"2517.25","low":"2514.85","close":"2516.55","volume":"17592.55","vol_ccy":"1759.255","vol_ccy_quote":"4425798.80216","confirm":1},{"ts":1791866460000,"open":"2516.56","high":"2517","low":"2515.73","close":"2516.29","volume":"25956.06","vol_ccy":"2595.606","vol_ccy_quote":"6531309.64858","confirm":1},{"ts":1791866520000,"open":"2516.28","high":"2516.57","low":"2515.65","close":"2516","volume":"9598.9","vol_ccy":"959.89","vol_ccy_quote":"2415328.87405","confirm":1},{"ts":1791866580000,"open":"2515.99","high":"2516","low":"2514.18","close":"2515","volume":"6043.85","vol_ccy":"604.385","vol_ccy_quote":"1520075.53798","confirm":1},{"ts":1791866640000,"open":"2515","high":"2515","low":"2513.71","close":"2514.54","volume":"11814.17","vol_ccy":"1181.417","vol_ccy_quote":"2970240.08472","confirm":1},{"ts":1791866700000,"open":"2514.53","high":"2514.65","low":"2513.65","close":"2514.64","volume":"5991.11","vol_ccy":"599.111","vol_ccy_quote":"1506225.24615","confirm":1},{"ts":1791866760000,"open":"2514.65","high":"2516.45","low":"2514.4","close":"2515.34","volume":"8345.6","vol_ccy":"834.56","vol_ccy_quote":"2099177.5638","confirm":1},{"ts":1791866820000,"open":"2515.34","high":"2515.36","low":"2514.45","close":"2515.36","volume":"6043.12","vol_ccy":"604.312","vol_ccy_quote":"1519670.08881","confirm":1},{"ts":1791866880000,"open":"2515.36","high":"2515.36","low":"2514.16","close":"2514.17","volume":"4284.1","vol_ccy":"428.41","vol_ccy_quote":"1077349.668","confirm":1},{"ts":1791866940000,"open":"2514.16","high":"2514.46","low":"2513.68","close":"2514.07","volume":"4877.67","vol_ccy":"487.767","vol_ccy_quote":"1226298.03106","confirm":1},{"ts":1791867000000,"open":"2514.07","high":"2516","low":"2514.07","close":"2515.55","volume":"6416.62","vol_ccy":"641.662","vol_ccy_quote":"1613942.22703","confirm":1},{"ts":1791867060000,"open":"2515.55","high":"2515.55","low":"2514.6","close":"2514.79","volume":"5865.46","vol_ccy":"586.546","vol_ccy_quote":"1475097.88411","confirm":1},{"ts":1791867120000,"open":"2514.8","high":"2516.06","low":"2514.79","close":"2516.06","volume":"3576.22","vol_ccy":"357.622","vol_ccy_quote":"899570.12101","confirm":1},{"ts":1791867180000,"open":"2516.06","high":"2516.12","low":"2515.57","close":"2516.11","volume":"4754.92","vol_ccy":"475.492","vol_ccy_quote":"1196341.34346","confirm":1},{"ts":1791867240000,"open":"2516.11","high":"2516.88","low":"2515.8","close":"2516.88","volume":"4612.21","vol_ccy":"461.221","vol_ccy_quote":"1160543.42045","confirm":1},{"ts":1791867300000,"open":"2516.88","high":"2519.99","low":"2516.87","close":"2518.16","volume":"68028.5","vol_ccy":"6802.85","vol_ccy_quote":"17135592.96178","confirm":1},{"ts":1791867360000,"open":"2518.17","high":"2518.5","low":"2517.69","close":"2518.35","volume":"9924.64","vol_ccy":"992.464","vol_ccy_quote":"2499198.88849","confirm":1},{"ts":1791867420000,"open":"2518.35","high":"2518.73","low":"2516.72","close":"2516.82","volume":"14703.89","vol_ccy":"1470.389","vol_ccy_quote":"3701933.45887","confirm":1},{"ts":1791867480000,"open":"2516.82","high":"2517.77","low":"2516.81","close":"2517.35","volume":"8254.62","vol_ccy":"825.462","vol_ccy_quote":"2077818.08208","confirm":1},{"ts":1791867540000,"open":"2517.34","high":"2517.54","low":"2516.46","close":"2516.71","volume":"7771.59","vol_ccy":"777.159","vol_ccy_quote":"1956054.79246","confirm":1},{"ts":1791867600000,"open":"2516.71","high":"2516.71","low":"2514.28","close":"2514.28","volume":"48280.78","vol_ccy":"4828.078","vol_ccy_quote":"12145714.32643","confirm":1},{"ts":1791867660000,"open":"2514.28","high":"2514.97","low":"2513.5","close":"2514.97","volume":"16193.84","vol_ccy":"1619.384","vol_ccy_quote":"4070825.66619","confirm":1},{"ts":1791867720000,"open":"2514.96","high":"2515.94","low":"2513.68","close":"2515.91","volume":"12921.81","vol_ccy":"1292.181","vol_ccy_quote":"3249515.89215","confirm":1},{"ts":1791867780000,"open":"2515.91","high":"2515.92","low":"2513.18","close":"2513.19","volume":"39357.68","vol_ccy":"3935.768","vol_ccy_quote":"9897241.66727","confirm":1},{"ts":1791867840000,"open":"2513.18","high":"2514","low":"2511.95","close":"2514","volume":"36273.95","vol_ccy":"3627.395","vol_ccy_quote":"9115346.70563","confirm":1},{"ts":1791867900000,"open":"2513.99","high":"2516.3","low":"2513.99","close":"2516.3","volume":"12707.8","vol_ccy":"1270.78","vol_ccy_quote":"3196704.22843","confirm":1},{"ts":1791867960000,"open":"2516.29","high":"2518.2","low":"2516.29","close":"2518.19","volume":"7706.55","vol_ccy":"770.655","vol_ccy_quote":"1940219.15033","confirm":1},{"ts":1791868020000,"open":"2518.2","high":"2521.81","low":"2517.54","close":"2520","volume":"116059.92","vol_ccy":"11605.992","vol_ccy_quote":"29252718.99528","confirm":1},{"ts":1791868080000,"open":"2520","high":"2520.01","low":"2517.73","close":"2518.12","volume":"19931.99","vol_ccy":"1993.199","vol_ccy_quote":"5020825.12034","confirm":1},{"ts":1791868140000,"open":"2518.11","high":"2521.51","low":"2517.45","close":"2520.92","volume":"24238.83","vol_ccy":"2423.883","vol_ccy_quote":"6107141.74536","confirm":1},{"ts":1791868200000,"open":"2520.93","high":"2520.93","low":"2518.6","close":"2520.29","volume":"17949.21","vol_ccy":"1794.921","vol_ccy_quote":"4523078.98993","confirm":1},{"ts":1791868260000,"open":"2520.29","high":"2521.83","low":"2519.78","close":"2520.85","volume":"42024.22","vol_ccy":"4202.422","vol_ccy_quote":"10593877.87061","confirm":1},{"ts":1791868320000,"open":"2520.85","high":"2520.87","low":"2519.8","close":"2520.12","volume":"9970.73","vol_ccy":"997.073","vol_ccy_quote":"2513202.12439","confirm":1},{"ts":1791868380000,"open":"2520.12","high":"2520.6","low":"2519.71","close":"2519.82","volume":"7353.38","vol_ccy":"735.338","vol_ccy_quote":"1853096.1254","confirm":1},{"ts":1791868440000,"open":"2519.82","high":"2524.75","low":"2519.81","close":"2523.28","volume":"65322.03","vol_ccy":"6532.203","vol_ccy_quote":"16480244.01598","confirm":1},{"ts":1791868500000,"open":"2523.27","high":"2523.28","low":"2519.9","close":"2520.21","volume":"37302.76","vol_ccy":"3730.276","vol_ccy_quote":"9404872.77519","confirm":1},{"ts":1791868560000,"open":"2520.21","high":"2522.39","low":"2520.2","close":"2521.34","volume":"18662.23","vol_ccy":"1866.223","vol_ccy_quote":"4705651.70788","confirm":1},{"ts":1791868620000,"open":"2521.34","high":"2522.65","low":"2521.04","close":"2521.04","volume":"9098.81","vol_ccy":"909.881","vol_ccy_quote":"2294756.89483","confirm":1},{"ts":1791868680000,"open":"2521.03","high":"2526.3","low":"2521.03","close":"2522.81","volume":"89391.08","vol_ccy":"8939.108","vol_ccy_quote":"22567206.20771","confirm":1},{"ts":1791868740000,"open":"2522.8","high":"2526.4","low":"2522.75","close":"2525.63","volume":"30157.86","vol_ccy":"3015.786","vol_ccy_quote":"7615482.71363","confirm":1},{"ts":1791868800000,"open":"2525.62","high":"2526.25","low":"2524.29","close":"2524.31","volume":"32750.78","vol_ccy":"3275.078","vol_ccy_quote":"8270527.94601","confirm":1},{"ts":1791868860000,"open":"2524.31","high":"2525.37","low":"2522.52","close":"2522.55","volume":"47110.17","vol_ccy":"4711.017","vol_ccy_quote":"11892239.19583","confirm":1},{"ts":1791868920000,"open":"2522.54","high":"2526","low":"2522.54","close":"2525.99","volume":"11712.1","vol_ccy":"1171.21","vol_ccy_quote":"2956659.32645","confirm":1},{"ts":1791868980000,"open":"2526","high":"2537.8","low":"2525.87","close":"2535.2","volume":"323134.98","vol_ccy":"32313.498","vol_ccy_quote":"81826128.67401","confirm":1},{"ts":1791869040000,"open":"2535.2","high":"2536.22","low":"2530.56","close":"2530.58","volume":"90018.22","vol_ccy":"9001.822","vol_ccy_quote":"22799942.77024","confirm":1},{"ts":1791869100000,"open":"2530.58","high":"2530.58","low":"2528","close":"2530.34","volume":"35234.81","vol_ccy":"3523.481","vol_ccy_quote":"8912359.61958","confirm":1},{"ts":1791869160000,"open":"2530.33","high":"2530.55","low":"2528.38","close":"2529.69","volume":"23125.22","vol_ccy":"2312.522","vol_ccy_quote":"5849106.46186","confirm":1},{"ts":1791869220000,"open":"2529.7","high":"2530.71","low":"2528.17","close":"2529.01","volume":"18387.51","vol_ccy":"1838.751","vol_ccy_quote":"4650972.67272","confirm":1},{"ts":1791869280000,"open":"2529.01","high":"2530.29","low":"2528.8","close":"2528.8","volume":"14240.31","vol_ccy":"1424.031","vol_ccy_quote":"3601883.34125","confirm":1},{"ts":1791869340000,"open":"2528.8","high":"2528.8","low":"2527.8","close":"2527.8","volume":"13495.56","vol_ccy":"1349.556","vol_ccy_quote":"3411985.48319","confirm":1},{"ts":1791869400000,"open":"2527.8","high":"2528.21","low":"2525.51","close":"2526.09","volume":"32843.08","vol_ccy":"3284.308","vol_ccy_quote":"8298204.26625","confirm":1},{"ts":1791869460000,"open":"2526.1","high":"2526.8","low":"2524.76","close":"2524.76","volume":"19531.41","vol_ccy":"1953.141","vol_ccy_quote":"4933578.02248","confirm":1},{"ts":1791869520000,"open":"2524.76","high":"2526.55","low":"2524.76","close":"2525.4","volume":"15622.1","vol_ccy":"1562.21","vol_ccy_quote":"3945672.79425","confirm":1},{"ts":1791869580000,"open":"2525.4","high":"2526.4","low":"2525.06","close":"2525.33","volume":"12647.14","vol_ccy":"1264.714","vol_ccy_quote":"3193761.8978","confirm":1},{"ts":1791869640000,"open":"2525.33","high":"2525.33","low":"2524.34","close":"2524.68","volume":"76528.57","vol_ccy":"7652.857","vol_ccy_quote":"19323229.88094","confirm":1},{"ts":1791869700000,"open":"2524.68","high":"2525.84","low":"2524.68","close":"2525.16","volume":"8491.91","vol_ccy":"849.191","vol_ccy_quote":"2144422.65318","confirm":1},{"ts":1791869760000,"open":"2525.16","high":"2525.59","low":"2524.74","close":"2525.37","volume":"15544.04","vol_ccy":"1554.404","vol_ccy_quote":"3924904.30155","confirm":1},{"ts":1791869820000,"open":"2525.37","high":"2525.37","low":"2523.79","close":"2524.59","volume":"13178.87","vol_ccy":"1317.887","vol_ccy_quote":"3326851.70767","confirm":1},{"ts":1791869880000,"open":"2524.59","high":"2525.6","low":"2524.4","close":"2525.6","volume":"23219.69","vol_ccy":"2321.969","vol_ccy_quote":"5862891.35986","confirm":1},{"ts":1791869940000,"open":"2525.59","high":"2525.9","low":"2525.25","close":"2525.72","volume":"12884.59","vol_ccy":"1288.459","vol_ccy_quote":"3254084.79603","confirm":1},{"ts":1791870000000,"open":"2525.71","high":"2525.71","low":"2523.97","close":"2524.52","volume":"8073.23","vol_ccy":"807.323","vol_ccy_quote":"2038344.51602","confirm":1},{"ts":1791870060000,"open":"2524.51","high":"2526.95","low":"2524.33","close":"2526.2","volume":"19053.62","vol_ccy":"1905.362","vol_ccy_quote":"4812901.48403","confirm":1},{"ts":1791870120000,"open":"2526.19","high":"2527.42","low":"2525.03","close":"2525.03","volume":"10797.04","vol_ccy":"1079.704","vol_ccy_quote":"2727744.14811","confirm":1},{"ts":1791870180000,"open":"2525.04","high":"2525.04","low":"2523.99","close":"2524.08","volume":"16273.85","vol_ccy":"1627.385","vol_ccy_quote":"4108128.84087","confirm":1},{"ts":1791870240000,"open":"2524.08","high":"2524.77","low":"2523.9","close":"2524.51","volume":"19089.95","vol_ccy":"1908.995","vol_ccy_quote":"4818671.21666","confirm":1},{"ts":1791870300000,"open":"2524.51","high":"2525.68","low":"2524.12","close":"2524.12","volume":"9254.99","vol_ccy":"925.499","vol_ccy_quote":"2336802.11484","confirm":1},{"ts":1791870360000,"open":"2524.12","high":"2524.23","low":"2523.97","close":"2524.17","volume":"10459.91","vol_ccy":"1045.991","vol_ccy_quote":"2640207.95042","confirm":1},{"ts":1791870420000,"open":"2524.17","high":"2525.68","low":"2523.91","close":"2524.98","volume":"8084.57","vol_ccy":"808.457","vol_ccy_quote":"2041183.57046","confirm":1},{"ts":1791870480000,"open":"2524.99","high":"2526.18","low":"2524.98","close":"2525.89","volume":"9224.54","vol_ccy":"922.454","vol_ccy_quote":"2329770.09577","confirm":1},{"ts":1791870540000,"open":"2525.89","high":"2527.78","low":"2525.89","close":"2527.35","volume":"16583.04","vol_ccy":"1658.304","vol_ccy_quote":"4190285.45327","confirm":1},{"ts":1791870600000,"open":"2527.36","high":"2528.64","low":"2527","close":"2528.44","volume":"12981.64","vol_ccy":"1298.164","vol_ccy_quote":"3281396.07711","confirm":1},{"ts":1791870660000,"open":"2528.43","high":"2529.15","low":"2528.35","close":"2528.9","volume":"13366.68","vol_ccy":"1336.668","vol_ccy_quote":"3379952.974","confirm":1},{"ts":1791870720000,"open":"2528.89","high":"2529.42","low":"2528.5","close":"2529.12","volume":"21494.71","vol_ccy":"2149.471","vol_ccy_quote":"5435863.74578","confirm":1},{"ts":1791870780000,"open":"2529.12","high":"2529.71","low":"2528.5","close":"2528.51","volume":"13813.37","vol_ccy":"1381.337","vol_ccy_quote":"3493672.8854","confirm":1},{"ts":1791870840000,"open":"2528.5","high":"2528.51","low":"2528","close":"2528.38","volume":"7781.62","vol_ccy":"778.162","vol_ccy_quote":"1967453.39055","confirm":1},{"ts":1791870900000,"open":"2528.38","high":"2529.69","low":"2528.24","close":"2529.69","volume":"6235.38","vol_ccy":"623.538","vol_ccy_quote":"1576892.66476","confirm":1},{"ts":1791870960000,"open":"2529.69","high":"2529.69","low":"2528.07","close":"2529.2","volume":"26289.98","vol_ccy":"2628.998","vol_ccy_quote":"6648446.11843","confirm":1},{"ts":1791871020000,"open":"2529.19","high":"2530.34","low":"2529.08","close":"2530.32","volume":"13537.25","vol_ccy":"1353.725","vol_ccy_quote":"3424689.67851","confirm":1},{"ts":1791871080000,"open":"2530.31","high":"2531.22","low":"2529.61","close":"2529.62","volume":"34542.01","vol_ccy":"3454.201","vol_ccy_quote":"8740513.11604","confirm":1},{"ts":1791871140000,"open":"2529.62","high":"2530.89","low":"2529.61","close":"2530.37","volume":"18499.45","vol_ccy":"1849.945","vol_ccy_quote":"4681005.32407","confirm":1},{"ts":1791871200000,"open":"2530.36","high":"2530.36","low":"2528.51","close":"2529.2","volume":"9558.94","vol_ccy":"955.894","vol_ccy_quote":"2417623.11178","confirm":1},{"ts":1791871260000,"open":"2529.19","high":"2530.3","low":"2528.86","close":"2529.98","volume":"29305.65","vol_ccy":"2930.565","vol_ccy_quote":"7413878.22855","confirm":1},{"ts":1791871320000,"open":"2529.98","high":"2529.98","low":"2528.47","close":"2529.06","volume":"7428.46","vol_ccy":"742.846","vol_ccy_quote":"1878675.69975","confirm":1},{"ts":1791871380000,"open":"2529.07","high":"2529.98","low":"2528.62","close":"2528.62","volume":"4937.95","vol_ccy":"493.795","vol_ccy_quote":"1249020.98122","confirm":1},{"ts":1791871440000,"open":"2528.62","high":"2528.63","low":"2527.17","close":"2527.21","volume":"11299.83","vol_ccy":"1129.983","vol_ccy_quote":"2856221.93727","confirm":1},{"ts":1791871500000,"open":"2527.21","high":"2528.28","low":"2527.21","close":"2528.19","volume":"4533.65","vol_ccy":"453.365","vol_ccy_quote":"1146051.76966","confirm":1},{"ts":1791871560000,"open":"2528.18","high":"2528.19","low":"2527.15","close":"2527.2","volume":"5233.26","vol_ccy":"523.326","vol_ccy_quote":"1322711.48557","confirm":1},{"ts":1791871620000,"open":"2527.2","high":"2528.89","low":"2527.2","close":"2528.65","volume":"35968.39","vol_ccy":"3596.839","vol_ccy_quote":"9093547.15887","confirm":1},{"ts":1791871680000,"open":"2528.66","high":"2529.08","low":"2528.05","close":"2528.9","volume":"17044.93","vol_ccy":"1704.493","vol_ccy_quote":"4310458.00943","confirm":1},{"ts":1791871740000,"open":"2528.89","high":"2528.9","low":"2527.32","close":"2527.7","volume":"10757.53","vol_ccy":"1075.753","vol_ccy_quote":"2719701.80703","confirm":1},{"ts":1791871800000,"open":"2527.71","high":"2529.19","low":"2527.7","close":"2528.46","volume":"6131.3","vol_ccy":"613.13","vol_ccy_quote":"1550383.99381","confirm":1},{"ts":1791871860000,"open":"2528.45","high":"2529.65","low":"2527.7","close":"2527.88","volume":"8798.96","vol_ccy":"879.896","vol_ccy_quote":"2225266.5368","confirm":1},{"ts":1791871920000,"open":"2527.88","high":"2528.63","low":"2527.88","close":"2528.35","volume":"8620.41","vol_ccy":"862.041","vol_ccy_quote":"2179572.35598","confirm":1},{"ts":1791871980000,"open":"2528.33","high":"2528.9","low":"2528","close":"2528.41","volume":"9711.3","vol_ccy":"971.13","vol_ccy_quote":"2455566.08029","confirm":1},{"ts":1791872040000,"open":"2528.42","high":"2528.59","low":"2527.2","close":"2527.79","volume":"10110.84","vol_ccy":"1011.084","vol_ccy_quote":"2555985.47","confirm":1},{"ts":1791872100000,"open":"2527.79","high":"2527.8","low":"2526.96","close":"2526.96","volume":"8197.44","vol_ccy":"819.744","vol_ccy_quote":"2071685.02879","confirm":1},{"ts":1791872160000,"open":"2526.97","high":"2527.08","low":"2526.84","close":"2526.87","volume":"9723.84","vol_ccy":"972.384","vol_ccy_quote":"2457226.80328","confirm":1},{"ts":1791872220000,"open":"2526.87","high":"2526.95","low":"2525.44","close":"2525.55","volume":"16349.66","vol_ccy":"1634.966","vol_ccy_quote":"4129833.23632","confirm":1},{"ts":1791872280000,"open":"2525.56","high":"2527.7","low":"2525.55","close":"2527.67","volume":"11199.59","vol_ccy":"1119.959","vol_ccy_quote":"2829571.6139","confirm":1},{"ts":1791872340000,"open":"2527.66","high":"2527.67","low":"2526.84","close":"2527.32","volume":"6733.49","vol_ccy":"673.349","vol_ccy_quote":"1701889.05799","confirm":1},{"ts":1791872400000,"open":"2527.33","high":"2528.76","low":"2526.45","close":"2528.56","volume":"38990.3","vol_ccy":"3899.03","vol_ccy_quote":"9855541.83057","confirm":1},{"ts":1791872460000,"open":"2528.56","high":"2528.78","low":"2527.74","close":"2527.94","volume":"5128.93","vol_ccy":"512.893","vol_ccy_quote":"1296843.82468","confirm":1},{"ts":1791872520000,"open":"2527.93","high":"2528.5","low":"2527.21","close":"2528.48","volume":"7482.37","vol_ccy":"748.237","vol_ccy_quote":"1891695.18465","confirm":1},{"ts":1791872580000,"open":"2528.49","high":"2530.3","low":"2528.48","close":"2530.3","volume":"20454.24","vol_ccy":"2045.424","vol_ccy_quote":"5174443.58518","confirm":1},{"ts":1791872640000,"open":"2530.29","high":"2530.92","low":"2529.78","close":"2530.91","volume":"16962.51","vol_ccy":"1696.251","vol_ccy_quote":"4291859.89479","confirm":1},{"ts":1791872700000,"open":"2530.92","high":"2532.4","low":"2530.57","close":"2530.57","volume":"22920.4","vol_ccy":"2292.04","vol_ccy_quote":"5802427.83618","confirm":1},{"ts":1791872760000,"open":"2530.58","high":"2531.66","low":"2530.19","close":"2531.66","volume":"7775.13","vol_ccy":"777.513","vol_ccy_quote":"1967793.90061","confirm":1},{"ts":1791872820000,"open":"2531.66","high":"2533.42","low":"2531.65","close":"2532.02","volume":"21062.94","vol_ccy":"2106.294","vol_ccy_quote":"5334826.31484","confirm":1},{"ts":1791872880000,"open":"2532.02","high":"2533.6","low":"2532.02","close":"2532.5","volume":"22244.59","vol_ccy":"2224.459","vol_ccy_quote":"5634156.00757","confirm":1},{"ts":1791872940000,"open":"2532.5","high":"2532.51","low":"2531.42","close":"2531.89","volume":"7800.54","vol_ccy":"780.054","vol_ccy_quote":"1975264.09815","confirm":1},{"ts":1791873000000,"open":"2531.88","high":"2533.3","low":"2531.59","close":"2533.02","volume":"12489.93","vol_ccy":"1248.993","vol_ccy_quote":"3163500.96675","confirm":1},{"ts":1791873060000,"open":"2533.03","high":"2533.03","low":"2530.63","close":"2531.41","volume":"5094.57","vol_ccy":"509.457","vol_ccy_quote":"1289639.94462","confirm":1},{"ts":1791873120000,"open":"2531.4","high":"2532.75","low":"2531.01","close":"2531.01","volume":"6398.56","vol_ccy":"639.856","vol_ccy_quote":"1620067.98991","confirm":1},{"ts":1791873180000,"open":"2531","high":"2531.87","low":"2530.02","close":"2531.21","volume":"7064.19","vol_ccy":"706.419","vol_ccy_quote":"1787802.68426","confirm":1},{"ts":1791873240000,"open":"2531.22","high":"2533.99","low":"2531.22","close":"2533.98","volume":"12274.36","vol_ccy":"1227.436","vol_ccy_quote":"3109285.21278","confirm":1},{"ts":1791873300000,"open":"2533.98","high":"2533.99","low":"2533.07","close":"2533.73","volume":"17352.63","vol_ccy":"1735.263","vol_ccy_quote":"4396551.50333","confirm":1},{"ts":1791873360000,"open":"2533.73","high":"2534.48","low":"2532.81","close":"2532.81","volume":"12067.45","vol_ccy":"1206.745","vol_ccy_quote":"3057398.31387","confirm":1},{"ts":1791873420000,"open":"2532.81","high":"2533.68","low":"2532.59","close":"2533.65","volume":"8603.79","vol_ccy":"860.379","vol_ccy_quote":"2179339.54196","confirm":1},{"ts":1791873480000,"open":"2533.65","high":"2534.21","low":"2533.01","close":"2533.01","volume":"4541.07","vol_ccy":"454.107","vol_ccy_quote":"1150580.80169","confirm":1},{"ts":1791873540000,"open":"2533.01","high":"2533.29","low":"2532.21","close":"2532.21","volume":"3334.13","vol_ccy":"333.413","vol_ccy_quote":"844510.14575","confirm":1},{"ts":1791873600000,"open":"2532.2","high":"2532.21","low":"2531.28","close":"2531.29","volume":"5116.04","vol_ccy":"511.604","vol_ccy_quote":"1295216.54223","confirm":1},{"ts":1791873660000,"open":"2531.28","high":"2532","low":"2531.28","close":"2531.48","volume":"5968.26","vol_ccy":"596.826","vol_ccy_quote":"1511063.67018","confirm":1},{"ts":1791873720000,"open":"2531.49","high":"2532.8","low":"2531.29","close":"2532.07","volume":"4985.35","vol_ccy":"498.535","vol_ccy_quote":"1262363.11768","confirm":1},{"ts":1791873780000,"open":"2532.06","high":"2532.84","low":"2531.57","close":"2532.62","volume":"5864.36","vol_ccy":"586.436","vol_ccy_quote":"1484944.4469","confirm":1},{"ts":1791873840000,"open":"2532.62","high":"2532.63","low":"2531.02","close":"2532.1","volume":"29683.23","vol_ccy":"2968.323","vol_ccy_quote":"7515340.27544","confirm":1},{"ts":1791873900000,"open":"2532.1","high":"2533","low":"2532.07","close":"2532.73","volume":"6897.22","vol_ccy":"689.722","vol_ccy_quote":"1746674.74102","confirm":1},{"ts":1791873960000,"open":"2532.73","high":"2533.3","low":"2532.72","close":"2533.3","volume":"6105.03","vol_ccy":"610.503","vol_ccy_quote":"1546368.22623","confirm":1},{"ts":1791874020000,"open":"2533.3","high":"2535","low":"2533.29","close":"2534.86","volume":"16017.15","vol_ccy":"1601.715","vol_ccy_quote":"4059491.94678","confirm":1},{"ts":1791874080000,"open":"2534.85","high":"2535.28","low":"2534.09","close":"2534.87","volume":"10274.32","vol_ccy":"1027.432","vol_ccy_quote":"2604400.34988","confirm":1},{"ts":1791874140000,"open":"2534.87","high":"2535.36","low":"2534.15","close":"2535.36","volume":"10904.15","vol_ccy":"1090.415","vol_ccy_quote":"2763709.63276","confirm":1},{"ts":1791874200000,"open":"2535.36","high":"2535.63","low":"2534.01","close":"2534.3","volume":"8871.75","vol_ccy":"887.175","vol_ccy_quote":"2249069.1889","confirm":1},{"ts":1791874260000,"open":"2534.3","high":"2534.89","low":"2534.16","close":"2534.81","volume":"3936.17","vol_ccy":"393.617","vol_ccy_quote":"997616.50596","confirm":1},{"ts":1791874320000,"open":"2534.8","high":"2535.32","low":"2534.25","close":"2534.25","volume":"9961.27","vol_ccy":"996.127","vol_ccy_quote":"2524943.58768","confirm":1},{"ts":1791874380000,"open":"2534.25","high":"2534.8","low":"2534.25","close":"2534.8","volume":"4880.83","vol_ccy":"488.083","vol_ccy_quote":"1237109.96548","confirm":1},{"ts":1791874440000,"open":"2534.79","high":"2535","low":"2534.79","close":"2534.99","volume":"2868.98","vol_ccy":"286.898","vol_ccy_quote":"727245.78316","confirm":1},{"ts":1791874500000,"open":"2534.99","high":"2535.22","low":"2534.72","close":"2535.21","volume":"5882.01","vol_ccy":"588.201","vol_ccy_quote":"1491108.2816","confirm":1},{"ts":1791874560000,"open":"2535.22","high":"2535.99","low":"2534.34","close":"2534.68","volume":"13130.6","vol_ccy":"1313.06","vol_ccy_quote":"3328766.61595","confirm":1},{"ts":1791874620000,"open":"2534.69","high":"2534.69","low":"2533.53","close":"2533.76","volume":"4881.32","vol_ccy":"488.132","vol_ccy_quote":"1237023.61027","confirm":1},{"ts":1791874680000,"open":"2533.76","high":"2533.76","low":"2533.4","close":"2533.59","volume":"6062.03","vol_ccy":"606.203","vol_ccy_quote":"1535814.86656","confirm":1},{"ts":1791874740000,"open":"2533.59","high":"2533.62","low":"2532.94","close":"2533.11","volume":"6409.84","vol_ccy":"640.984","vol_ccy_quote":"1623736.85451","confirm":1},{"ts":1791874800000,"open":"2533.11","high":"2533.9","low":"2532.95","close":"2533.66","volume":"7659.85","vol_ccy":"765.985","vol_ccy_quote":"1940592.83444","confirm":1},{"ts":1791874860000,"open":"2533.66","high":"2534.42","low":"2533.31","close":"2533.89","volume":"6501.78","vol_ccy":"650.178","vol_ccy_quote":"1647448.2507","confirm":1},{"ts":1791874920000,"open":"2533.89","high":"2533.9","low":"2531.23","close":"2531.36","volume":"11712.44","vol_ccy":"1171.244","vol_ccy_quote":"2965758.6018","confirm":1},{"ts":1791874980000,"open":"2531.36","high":"2531.37","low":"2528.27","close":"2528.52","volume":"45719.59","vol_ccy":"4571.959","vol_ccy_quote":"11564464.71525","confirm":1},{"ts":1791875040000,"open":"2528.52","high":"2528.53","low":"2526.74","close":"2527.19","volume":"40494.21","vol_ccy":"4049.421","vol_ccy_quote":"10236463.36391","confirm":1},{"ts":1791875100000,"open":"2527.2","high":"2528.13","low":"2527.19","close":"2527.96","volume":"26948.96","vol_ccy":"2694.896","vol_ccy_quote":"6811927.73883","confirm":1},{"ts":1791875160000,"open":"2527.96","high":"2529.2","low":"2527.84","close":"2529.2","volume":"16235.69","vol_ccy":"1623.569","vol_ccy_quote":"4104751.08564","confirm":1},{"ts":1791875220000,"open":"2529.19","high":"2529.2","low":"2527.92","close":"2528.3","volume":"11736.32","vol_ccy":"1173.632","vol_ccy_quote":"2967478.33037","confirm":1},{"ts":1791875280000,"open":"2528.29","high":"2529.01","low":"2528","close":"2528.46","volume":"8079.01","vol_ccy":"807.901","vol_ccy_quote":"2042868.4279","confirm":1},{"ts":1791875340000,"open":"2528.46","high":"2529.88","low":"2528.01","close":"2529.87","volume":"9485.7","vol_ccy":"948.57","vol_ccy_quote":"2398737.67375","confirm":1},{"ts":1791875400000,"open":"2529.87","high":"2530","low":"2529","close":"2529.35","volume":"5795.92","vol_ccy":"579.592","vol_ccy_quote":"1466069.70211","confirm":1},{"ts":1791875460000,"open":"2529.36","high":"2530","low":"2528.42","close":"2529.16","volume":"13092.44","vol_ccy":"1309.244","vol_ccy_quote":"3311187.39308","confirm":1},{"ts":1791875520000,"open":"2529.16","high":"2529.75","low":"2527.19","close":"2527.49","volume":"24230.81","vol_ccy":"2423.081","vol_ccy_quote":"6127571.18914","confirm":1},{"ts":1791875580000,"open":"2527.49","high":"2528.91","low":"2527.48","close":"2528.91","volume":"8380.09","vol_ccy":"838.009","vol_ccy_quote":"2118468.17212","confirm":1},{"ts":1791875640000,"open":"2528.9","high":"2528.97","low":"2528.42","close":"2528.96","volume":"3837.47","vol_ccy":"383.747","vol_ccy_quote":"970386.66292","confirm":1},{"ts":1791875700000,"open":"2528.97","high":"2529.28","low":"2528.74","close":"2529.25","volume":"7811.1","vol_ccy":"781.11","vol_ccy_quote":"1975464.34976","confirm":1},{"ts":1791875760000,"open":"2529.26","high":"2531.42","low":"2529.26","close":"2530.9","volume":"12474.36","vol_ccy":"1247.436","vol_ccy_quote":"3156497.55711","confirm":1},{"ts":1791875820000,"open":"2530.9","high":"2533","low":"2530.9","close":"2532.01","volume":"10184.54","vol_ccy":"1018.454","vol_ccy_quote":"2578997.10537","confirm":1},{"ts":1791875880000,"open":"2532","high":"2532.34","low":"2530.8","close":"2531.89","volume":"15040.61","vol_ccy":"1504.061","vol_ccy_quote":"3807906.05833","confirm":1},{"ts":1791875940000,"open":"2531.89","high":"2532.57","low":"2530.5","close":"2530.5","volume":"5839.93","vol_ccy":"583.993","vol_ccy_quote":"1478461.55342","confirm":1},{"ts":1791876000000,"open":"2530.5","high":"2532","low":"2529.61","close":"2532","volume":"6983.35","vol_ccy":"698.335","vol_ccy_quote":"1767212.1499","confirm":1},{"ts":1791876060000,"open":"2531.99","high":"2533.36","low":"2531.65","close":"2531.79","volume":"5796.3","vol_ccy":"579.63","vol_ccy_quote":"1468093.20606","confirm":1},{"ts":1791876120000,"open":"2531.79","high":"2532.12","low":"2529.66","close":"2529.75","volume":"9633.64","vol_ccy":"963.364","vol_ccy_quote":"2437661.60641","confirm":1},{"ts":1791876180000,"open":"2529.76","high":"2529.93","low":"2527.45","close":"2527.5","volume":"18287.7","vol_ccy":"1828.77","vol_ccy_quote":"4624596.23926","confirm":1},{"ts":1791876240000,"open":"2527.51","high":"2527.67","low":"2525.24","close":"2525.52","volume":"46224.34","vol_ccy":"4622.434","vol_ccy_quote":"11677245.7789","confirm":1},{"ts":1791876300000,"open":"2525.52","high":"2526.38","low":"2525.2","close":"2526.16","volume":"23790.97","vol_ccy":"2379.097","vol_ccy_quote":"6009163.16914","confirm":1},{"ts":1791876360000,"open":"2526.17","high":"2526.66","low":"2523.85","close":"2525.43","volume":"49983.2","vol_ccy":"4998.32","vol_ccy_quote":"12619999.20322","confirm":1},{"ts":1791876420000,"open":"2525.44","high":"2525.53","low":"2524.51","close":"2525.32","volume":"12866.82","vol_ccy":"1286.682","vol_ccy_quote":"3249194.07939","confirm":1},{"ts":1791876480000,"open":"2525.32","high":"2525.32","low":"2524.14","close":"2524.64","volume":"21313.79","vol_ccy":"2131.379","vol_ccy_quote":"5381203.79803","confirm":1},{"ts":1791876540000,"open":"2524.64","high":"2525.3","low":"2524.49","close":"2525.29","volume":"10482.2","vol_ccy":"1048.22","vol_ccy_quote":"2646610.16624","confirm":1},{"ts":1791876600000,"open":"2525.29","high":"2528.23","low":"2525.29","close":"2527.97","volume":"23351.44","vol_ccy":"2335.144","vol_ccy_quote":"5900012.62891","confirm":1},{"ts":1791876660000,"open":"2527.96","high":"2529.67","low":"2527.96","close":"2529.63","volume":"17328.08","vol_ccy":"1732.808","vol_ccy_quote":"4382438.97064","confirm":1},{"ts":1791876720000,"open":"2529.63","high":"2529.63","low":"2528.56","close":"2529.17","volume":"5883.05","vol_ccy":"588.305","vol_ccy_quote":"1487983.99159","confirm":1},{"ts":1791876780000,"open":"2529.16","high":"2529.52","low":"2528.25","close":"2528.98","volume":"8045.56","vol_ccy":"804.556","vol_ccy_quote":"2034658.51575","confirm":1},{"ts":1791876840000,"open":"2528.98","high":"2529.61","low":"2528.74","close":"2529.6","volume":"6901.7","vol_ccy":"690.17","vol_ccy_quote":"1745602.81987","confirm":1},{"ts":1791876900000,"open":"2529.61","high":"2532.5","low":"2529.6","close":"2532.5","volume":"17789.68","vol_ccy":"1778.968","vol_ccy_quote":"4501740.59386","confirm":1},{"ts":1791876960000,"open":"2532.5","high":"2534.99","low":"2532.5","close":"2533.35","volume":"31015.86","vol_ccy":"3101.586","vol_ccy_quote":"7859185.30068","confirm":1},{"ts":1791877020000,"open":"2533.34","high":"2534.25","low":"2532.15","close":"2533.86","volume":"18007.77","vol_ccy":"1800.777","vol_ccy_quote":"4562100.34253","confirm":1},{"ts":1791877080000,"open":"2533.87","high":"2536.95","low":"2532.32","close":"2532.98","volume":"39584.55","vol_ccy":"3958.455","vol_ccy_quote":"10034481.94427","confirm":1},{"ts":1791877140000,"open":"2532.99","high":"2536.72","low":"2532.98","close":"2535.93","volume":"17227.79","vol_ccy":"1722.779","vol_ccy_quote":"4366919.34444","confirm":1},{"ts":1791877200000,"open":"2535.93","high":"2536.89","low":"2535.25","close":"2536.01","volume":"30801.36","vol_ccy":"3080.136","vol_ccy_quote":"7810689.95811","confirm":1},{"ts":1791877260000,"open":"2536","high":"2537.46","low":"2532.61","close":"2532.88","volume":"73317.83","vol_ccy":"7331.783","vol_ccy_quote":"18582588.81882","confirm":1},{"ts":1791877320000,"open":"2532.88","high":"2532.89","low":"2530.44","close":"2530.69","volume":"26842.06","vol_ccy":"2684.206","vol_ccy_quote":"6795225.07713","confirm":1},{"ts":1791877380000,"open":"2530.68","high":"2531","low":"2529.38","close":"2529.38","volume":"14608.36","vol_ccy":"1460.836","vol_ccy_quote":"3696383.7793","confirm":1},{"ts":1791877440000,"open":"2529.39","high":"2529.8","low":"2529","close":"2529.16","volume":"15843.84","vol_ccy":"1584.384","vol_ccy_quote":"4007389.17126","confirm":1},{"ts":1791877500000,"open":"2529.17","high":"2531.07","low":"2529.1","close":"2530.94","volume":"13659.5","vol_ccy":"1365.95","vol_ccy_quote":"3456249.62624","confirm":1},{"ts":1791877560000,"open":"2530.93","high":"2533.25","low":"2530.93","close":"2533.25","volume":"14536.11","vol_ccy":"1453.611","vol_ccy_quote":"3680687.73447","confirm":1},{"ts":1791877620000,"open":"2533.24","high":"2534.85","low":"2532.22","close":"2534.77","volume":"10493.15","vol_ccy":"1049.315","vol_ccy_quote":"2658918.49952","confirm":1},{"ts":1791877680000,"open":"2534.76","high":"2534.77","low":"2532.22","close":"2533.19","volume":"11784.55","vol_ccy":"1178.455","vol_ccy_quote":"2984973.03861","confirm":1},{"ts":1791877740000,"open":"2533.18","high":"2534.57","low":"2532.2","close":"2533.29","volume":"37082.82","vol_ccy":"3708.282","vol_ccy_quote":"9393222.13968","confirm":1},{"ts":1791877800000,"open":"2533.3","high":"2534.5","low":"2533.05","close":"2533.4","volume":"7803.34","vol_ccy":"780.334","vol_ccy_quote":"1977292.8034","confirm":1},{"ts":1791877860000,"open":"2533.4","high":"2533.8","low":"2532.66","close":"2532.81","volume":"3088.43","vol_ccy":"308.843","vol_ccy_quote":"782339.72707","confirm":1},{"ts":1791877920000,"open":"2532.8","high":"2533.61","low":"2532.75","close":"2533.18","volume":"9719.79","vol_ccy":"971.979","vol_ccy_quote":"2462261.59234","confirm":1},{"ts":1791877980000,"open":"2533.19","high":"2534","low":"2533.18","close":"2533.2","volume":"2774.66","vol_ccy":"277.466","vol_ccy_quote":"703011.93266","confirm":1},{"ts":1791878040000,"open":"2533.21","high":"2534.5","low":"2533.21","close":"2534.14","volume":"6546.23","vol_ccy":"654.623","vol_ccy_quote":"1658722.01097","confirm":1},{"ts":1791878100000,"open":"2534.15","high":"2534.15","low":"2532.41","close":"2532.6","volume":"6821.1","vol_ccy":"682.11","vol_ccy_quote":"1728005.57652","confirm":1},{"ts":1791878160000,"open":"2532.6","high":"2532.88","low":"2531.5","close":"2531.68","volume":"9281.2","vol_ccy":"928.12","vol_ccy_quote":"2350055.16959","confirm":1},{"ts":1791878220000,"open":"2531.67","high":"2532.19","low":"2530.99","close":"2531.24","volume":"7772.39","vol_ccy":"777.239","vol_ccy_quote":"1967497.14539","confirm":1},{"ts":1791878280000,"open":"2531.24","high":"2532.39","low":"2531.02","close":"2531.67","volume":"3836.68","vol_ccy":"383.668","vol_ccy_quote":"971364.77355","confirm":1},{"ts":1791878340000,"open":"2531.67","high":"2531.78","low":"2527.6","close":"2527.95","volume":"51728.13","vol_ccy":"5172.813","vol_ccy_quote":"13085399.05254","confirm":1},{"ts":1791878400000,"open":"2527.94","high":"2530.2","low":"2524.42","close":"2527.32","volume":"81221.09","vol_ccy":"8122.109","vol_ccy_quote":"20522749.6469","confirm":1},{"ts":1791878460000,"open":"2527.33","high":"2529.13","low":"2526.73","close":"2527.36","volume":"13118.48","vol_ccy":"1311.848","vol_ccy_quote":"3316235.18641","confirm":1},{"ts":1791878520000,"open":"2527.37","high":"2529.97","low":"2527.37","close":"2529.48","volume":"9298.66","vol_ccy":"929.866","vol_ccy_quote":"2351327.91663","confirm":1},{"ts":1791878580000,"open":"2529.48","high":"2531.22","low":"2529.35","close":"2531.22","volume":"11054.46","vol_ccy":"1105.446","vol_ccy_quote":"2797230.46337","confirm":1},{"ts":1791878640000,"open":"2531.22","high":"2531.22","low":"2529.62","close":"2529.62","volume":"3888.01","vol_ccy":"388.801","vol_ccy_quote":"983949.71686","confirm":1},{"ts":1791878700000,"open":"2529.63","high":"2531.14","low":"2529.62","close":"2530.71","volume":"5497.92","vol_ccy":"549.792","vol_ccy_quote":"1391032.16113","confirm":1},{"ts":1791878760000,"open":"2530.7","high":"2530.93","low":"2528.4","close":"2529.56","volume":"13483.3","vol_ccy":"1348.33","vol_ccy_quote":"3410379.40827","confirm":1},{"ts":1791878820000,"open":"2529.56","high":"2530.98","low":"2529.3","close":"2530.97","volume":"6112.17","vol_ccy":"611.217","vol_ccy_quote":"1546278.45643","confirm":1},{"ts":1791878880000,"open":"2530.98","high":"2531.99","low":"2530.64","close":"2530.64","volume":"7254.52","vol_ccy":"725.452","vol_ccy_quote":"1836206.14672","confirm":1},{"ts":1791878940000,"open":"2530.64","high":"2531.03","low":"2530","close":"2530.23","volume":"7998.19","vol_ccy":"799.819","vol_ccy_quote":"2023916.68639","confirm":1},{"ts":1791879000000,"open":"2530.23","high":"2531.84","low":"2530.16","close":"2531.82","volume":"5093.42","vol_ccy":"509.342","vol_ccy_quote":"1288995.23865","confirm":1},{"ts":1791879060000,"open":"2531.81","high":"2531.94","low":"2531.41","close":"2531.85","volume":"4967.78","vol_ccy":"496.778","vol_ccy_quote":"1257726.03645","confirm":1},{"ts":1791879120000,"open":"2531.86","high":"2532.93","low":"2531.86","close":"2532.93","volume":"8362.27","vol_ccy":"836.227","vol_ccy_quote":"2117547.18823","confirm":1},{"ts":1791879180000,"open":"2532.93","high":"2534.59","low":"2532.92","close":"2534.13","volume":"13812.54","vol_ccy":"1381.254","vol_ccy_quote":"3500131.4387","confirm":1},{"ts":1791879240000,"open":"2534.12","high":"2536.56","low":"2533.94","close":"2536.3","volume":"24983.71","vol_ccy":"2498.371","vol_ccy_quote":"6334071.89492","confirm":1},{"ts":1791879300000,"open":"2536.3","high":"2536.3","low":"2531.76","close":"2532.11","volume":"19278.91","vol_ccy":"1927.891","vol_ccy_quote":"4885507.66783","confirm":1},{"ts":1791879360000,"open":"2532.11","high":"2532.96","low":"2530.43","close":"2531.91","volume":"11534.13","vol_ccy":"1153.413","vol_ccy_quote":"2919835.0493","confirm":1},{"ts":1791879420000,"open":"2531.91","high":"2532.43","low":"2529.78","close":"2530.49","volume":"16535.21","vol_ccy":"1653.521","vol_ccy_quote":"4184646.75753","confirm":1},{"ts":1791879480000,"open":"2530.49","high":"2530.6","low":"2529.54","close":"2530.23","volume":"14901.81","vol_ccy":"1490.181","vol_ccy_quote":"3770063.69914","confirm":1},{"ts":1791879540000,"open":"2530.22","high":"2531.24","low":"2530.06","close":"2530.43","volume":"28971.31","vol_ccy":"2897.131","vol_ccy_quote":"7332061.67518","confirm":1},{"ts":1791879600000,"open":"2530.43","high":"2531.52","low":"2530.01","close":"2531.32","volume":"11247.48","vol_ccy":"1124.748","vol_ccy_quote":"2846159.40662","confirm":1},{"ts":1791879660000,"open":"2531.33","high":"2532","low":"2531.32","close":"2532","volume":"4975.17","vol_ccy":"497.517","vol_ccy_quote":"1259542.90832","confirm":1},{"ts":1791879720000,"open":"2532","high":"2532.6","low":"2531.26","close":"2531.28","volume":"17144.06","vol_ccy":"1714.406","vol_ccy_quote":"4341010.66579","confirm":1},{"ts":1791879780000,"open":"2531.28","high":"2532.35","low":"2531.28","close":"2531.29","volume":"2599.65","vol_ccy":"259.965","vol_ccy_quote":"658211.35229","confirm":1},{"ts":1791879840000,"open":"2531.29","high":"2531.49","low":"2530.81","close":"2530.96","volume":"4528.19","vol_ccy":"452.819","vol_ccy_quote":"1146096.17082","confirm":1},{"ts":1791879900000,"open":"2530.95","high":"2531.54","low":"2530.54","close":"2530.76","volume":"3176.43","vol_ccy":"317.643","vol_ccy_quote":"803940.58184","confirm":1},{"ts":1791879960000,"open":"2530.75","high":"2530.93","low":"2530.21","close":"2530.92","volume":"5046.15","vol_ccy":"504.615","vol_ccy_quote":"1276931.67074","confirm":1},{"ts":1791880020000,"open":"2530.92","high":"2532.41","low":"2530.52","close":"2532.4","volume":"8268.86","vol_ccy":"826.886","vol_ccy_quote":"2093132.6009","confirm":1},{"ts":1791880080000,"open":"2532.4","high":"2532.4","low":"2530.9","close":"2531.2","volume":"9665.83","vol_ccy":"966.583","vol_ccy_quote":"2446769.48822","confirm":1},{"ts":1791880140000,"open":"2531.2","high":"2531.69","low":"2530.52","close":"2531.56","volume":"9399.62","vol_ccy":"939.962","vol_ccy_quote":"2379193.12288","confirm":1},{"ts":1791880200000,"open":"2531.57","high":"2531.63","low":"2530.17","close":"2530.17","volume":"10295.4","vol_ccy":"1029.54","vol_ccy_quote":"2605862.36934","confirm":1},{"ts":1791880260000,"open":"2530.17","high":"2532.8","low":"2530.17","close":"2532.64","volume":"9919.8","vol_ccy":"991.98","vol_ccy_quote":"2510766.75151","confirm":1},{"ts":1791880320000,"open":"2532.65","high":"2532.84","low":"2532.2","close":"2532.43","volume":"5513.95","vol_ccy":"551.395","vol_ccy_quote":"1396447.01901","confirm":1},{"ts":1791880380000,"open":"2532.43","high":"2533.33","low":"2532.31","close":"2532.65","volume":"10586.12","vol_ccy":"1058.612","vol_ccy_quote":"2681219.56109","confirm":1},{"ts":1791880440000,"open":"2532.64","high":"2532.64","low":"2531.69","close":"2531.7","volume":"3951.36","vol_ccy":"395.136","vol_ccy_quote":"1000552.06089","confirm":1},{"ts":1791880500000,"open":"2531.7","high":"2532.71","low":"2531.21","close":"2532.48","volume":"6786.6","vol_ccy":"678.66","vol_ccy_quote":"1718206.26867","confirm":1},{"ts":1791880560000,"open":"2532.48","high":"2532.48","low":"2530.58","close":"2530.84","volume":"7100.11","vol_ccy":"710.011","vol_ccy_quote":"1797465.40077","confirm":1},{"ts":1791880620000,"open":"2530.84","high":"2530.99","low":"2529.24","close":"2529.24","volume":"13763.05","vol_ccy":"1376.305","vol_ccy_quote":"3481946.96695","confirm":1},{"ts":1791880680000,"open":"2529.25","high":"2529.78","low":"2527.39","close":"2527.51","volume":"12862.12","vol_ccy":"1286.212","vol_ccy_quote":"3252114.56493","confirm":1},{"ts":1791880740000,"open":"2527.5","high":"2527.86","low":"2526.64","close":"2526.98","volume":"22581.24","vol_ccy":"2258.124","vol_ccy_quote":"5706240.42388","confirm":1},{"ts":1791880800000,"open":"2526.98","high":"2527.65","low":"2526.86","close":"2527.24","volume":"18149.77","vol_ccy":"1814.977","vol_ccy_quote":"4586825.37077","confirm":1},{"ts":1791880860000,"open":"2527.24","high":"2527.37","low":"2526.35","close":"2526.41","volume":"10163.98","vol_ccy":"1016.398","vol_ccy_quote":"2568334.80627","confirm":1},{"ts":1791880920000,"open":"2526.41","high":"2526.93","low":"2526.09","close":"2526.49","volume":"9319.43","vol_ccy":"931.943","vol_ccy_quote":"2354475.03383","confirm":1},{"ts":1791880980000,"open":"2526.49","high":"2527","low":"2526.33","close":"2526.5","volume":"17636.89","vol_ccy":"1763.689","vol_ccy_quote":"4456409.52686","confirm":1},{"ts":1791881040000,"open":"2526.51","high":"2527","low":"2526.51","close":"2527","volume":"6566.63","vol_ccy":"656.663","vol_ccy_quote":"1659238.86369","confirm":1},{"ts":1791881100000,"open":"2527","high":"2527.44","low":"2526.1","close":"2526.45","volume":"22660.07","vol_ccy":"2266.007","vol_ccy_quote":"5725897.68569","confirm":1},{"ts":1791881160000,"open":"2526.45","high":"2526.45","low":"2525.2","close":"2525.59","volume":"16763.18","vol_ccy":"1676.318","vol_ccy_quote":"4234119.56291","confirm":1},{"ts":1791881220000,"open":"2525.58","high":"2525.59","low":"2523.7","close":"2523.91","volume":"49192.85","vol_ccy":"4919.285","vol_ccy_quote":"12417947.4253","confirm":1},{"ts":1791881280000,"open":"2523.91","high":"2524.4","low":"2523.67","close":"2523.81","volume":"26681.54","vol_ccy":"2668.154","vol_ccy_quote":"6734496.31727","confirm":1},{"ts":1791881340000,"open":"2523.8","high":"2524","low":"2523.67","close":"2523.72","volume":"18720.7","vol_ccy":"1872.07","vol_ccy_quote":"4724841.09675","confirm":1},{"ts":1791881400000,"open":"2523.73","high":"2524","low":"2522","close":"2522.01","volume":"36157.32","vol_ccy":"3615.732","vol_ccy_quote":"9121741.50112","confirm":1},{"ts":1791881460000,"open":"2522","high":"2522.15","low":"2520.68","close":"2522.12","volume":"47809.29","vol_ccy":"4780.929","vol_ccy_quote":"12054929.50655","confirm":1},{"ts":1791881520000,"open":"2522.12","high":"2522.12","low":"2520.23","close":"2521","volume":"28309.75","vol_ccy":"2830.975","vol_ccy_quote":"7136097.34731","confirm":1},{"ts":1791881580000,"open":"2521","high":"2521.44","low":"2520.99","close":"2521.22","volume":"15783.16","vol_ccy":"1578.316","vol_ccy_quote":"3979263.66373","confirm":1},{"ts":1791881640000,"open":"2521.22","high":"2521.22","low":"2520.33","close":"2520.69","volume":"19142.01","vol_ccy":"1914.201","vol_ccy_quote":"4825142.48117","confirm":1},{"ts":1791881700000,"open":"2520.7","high":"2521.99","low":"2520.69","close":"2521.85","volume":"12693.22","vol_ccy":"1269.322","vol_ccy_quote":"3200342.47456","confirm":1},{"ts":1791881760000,"open":"2521.84","high":"2521.95","low":"2520.39","close":"2520.4","volume":"10638.89","vol_ccy":"1063.889","vol_ccy_quote":"2682252.13653","confirm":1},{"ts":1791881820000,"open":"2520.4","high":"2520.67","low":"2517.08","close":"2518.74","volume":"107199.47","vol_ccy":"10719.947","vol_ccy_quote":"27002323.07629","confirm":1},{"ts":1791881880000,"open":"2518.74","high":"2519.29","low":"2517.93","close":"2518.06","volume":"16238.34","vol_ccy":"1623.834","vol_ccy_quote":"4089941.78399","confirm":1},{"ts":1791881940000,"open":"2518.06","high":"2518.07","low":"2516.88","close":"2516.88","volume":"29926.6","vol_ccy":"2992.66","vol_ccy_quote":"7533921.00744","confirm":1},{"ts":1791882000000,"open":"2516.88","high":"2516.89","low":"2510.63","close":"2510.64","volume":"162029.91","vol_ccy":"16202.991","vol_ccy_quote":"40729878.26076","confirm":1},{"ts":1791882060000,"open":"2510.63","high":"2512.72","low":"2510.12","close":"2512","volume":"77240.44","vol_ccy":"7724.044","vol_ccy_quote":"19396838.24643","confirm":1},{"ts":1791882120000,"open":"2512","high":"2512.72","low":"2508.08","close":"2508.6","volume":"75918.25","vol_ccy":"7591.825","vol_ccy_quote":"19056363.11205","confirm":1},{"ts":1791882180000,"open":"2508.6","high":"2511.86","low":"2507.04","close":"2511.24","volume":"84717.66","vol_ccy":"8471.766","vol_ccy_quote":"21254185.49855","confirm":1},{"ts":1791882240000,"open":"2511.25","high":"2512.22","low":"2508.6","close":"2508.65","volume":"26889.61","vol_ccy":"2688.961","vol_ccy_quote":"6751498.02123","confirm":1},{"ts":1791882300000,"open":"2508.66","high":"2510.05","low":"2505","close":"2505.01","volume":"67076.61","vol_ccy":"6707.661","vol_ccy_quote":"16815904.85613","confirm":1},{"ts":1791882360000,"open":"2505.01","high":"2509.83","low":"2505","close":"2509.83","volume":"41936.77","vol_ccy":"4193.677","vol_ccy_quote":"10515595.02139","confirm":1},{"ts":1791882420000,"open":"2509.83","high":"2510.93","low":"2508.76","close":"2510.93","volume":"21514.26","vol_ccy":"2151.426","vol_ccy_quote":"5400042.69823","confirm":1},{"ts":1791882480000,"open":"2510.93","high":"2513.87","low":"2510.44","close":"2513.86","volume":"29115.14","vol_ccy":"2911.514","vol_ccy_quote":"7314240.18947","confirm":1},{"ts":1791882540000,"open":"2513.86","high":"2515.71","low":"2513.85","close":"2514.99","volume":"75712.43","vol_ccy":"7571.243","vol_ccy_quote":"19038609.81039","confirm":1},{"ts":1791882600000,"open":"2515","high":"2515.17","low":"2513.96","close":"2514.24","volume":"20022.87","vol_ccy":"2002.287","vol_ccy_quote":"5035133.89377","confirm":1},{"ts":1791882660000,"open":"2514.25","high":"2514.25","low":"2512.17","close":"2512.59","volume":"11890.44","vol_ccy":"1189.044","vol_ccy_quote":"2987924.54505","confirm":1},{"ts":1791882720000,"open":"2512.6","high":"2512.77","low":"2510.6","close":"2511.28","volume":"9743.35","vol_ccy":"974.335","vol_ccy_quote":"2446987.1822","confirm":1},{"ts":1791882780000,"open":"2511.27","high":"2511.28","low":"2510.76","close":"2510.8","volume":"7941.4","vol_ccy":"794.14","vol_ccy_quote":"1994070.52507","confirm":1},{"ts":1791882840000,"open":"2510.8","high":"2512.13","low":"2510.8","close":"2512.12","volume":"6599.87","vol_ccy":"659.987","vol_ccy_quote":"1657390.53616","confirm":1},{"ts":1791882900000,"open":"2512.13","high":"2513.33","low":"2509.92","close":"2510.21","volume":"15265.37","vol_ccy":"1526.537","vol_ccy_quote":"3833998.80462","confirm":1},{"ts":1791882960000,"open":"2510.21","high":"2510.21","low":"2509.15","close":"2509.88","volume":"15426.95","vol_ccy":"1542.695","vol_ccy_quote":"3871652.45565","confirm":1},{"ts":1791883020000,"open":"2509.87","high":"2511.28","low":"2509.08","close":"2509.08","volume":"7686.39","vol_ccy":"768.639","vol_ccy_quote":"1929422.51883","confirm":1},{"ts":1791883080000,"open":"2509.08","high":"2510","low":"2508.5","close":"2509.08","volume":"15830.07","vol_ccy":"1583.007","vol_ccy_quote":"3971690.83766","confirm":1},{"ts":1791883140000,"open":"2509.09","high":"2510.97","low":"2509.08","close":"2510.96","volume":"13423.72","vol_ccy":"1342.372","vol_ccy_quote":"3368920.05995","confirm":1},{"ts":1791883200000,"open":"2510.96","high":"2510.97","low":"2510.63","close":"2510.64","volume":"6388.46","vol_ccy":"638.846","vol_ccy_quote":"1604063.37285","confirm":1},{"ts":1791883260000,"open":"2510.64","high":"2511.63","low":"2509.29","close":"2511.14","volume":"10373.14","vol_ccy":"1037.314","vol_ccy_quote":"2604101.91621","confirm":1},{"ts":1791883320000,"open":"2511.13","high":"2511.5","low":"2510.61","close":"2510.61","volume":"10799.64","vol_ccy":"1079.964","vol_ccy_quote":"2711935.12561","confirm":1},{"ts":1791883380000,"open":"2510.62","high":"2510.62","low":"2509.37","close":"2510.01","volume":"6306.8","vol_ccy":"630.68","vol_ccy_quote":"1582979.02004","confirm":1},{"ts":1791883440000,"open":"2510","high":"2510.98","low":"2510","close":"2510.42","volume":"7805.8","vol_ccy":"780.58","vol_ccy_quote":"1959808.44612","confirm":1},{"ts":1791883500000,"open":"2510.42","high":"2510.46","low":"2508.67","close":"2508.68","volume":"7662.14","vol_ccy":"766.214","vol_ccy_quote":"1922885.86919","confirm":1},{"ts":1791883560000,"open":"2508.68","high":"2509.64","low":"2508.02","close":"2508.33","volume":"9414.91","vol_ccy":"941.491","vol_ccy_quote":"2362045.10891","confirm":1},{"ts":1791883620000,"open":"2508.34","high":"2508.34","low":"2507.56","close":"2508.04","volume":"13248.08","vol_ccy":"1324.808","vol_ccy_quote":"3322624.34713","confirm":1},{"ts":1791883680000,"open":"2508.04","high":"2508.04","low":"2506.53","close":"2506.53","volume":"22105.92","vol_ccy":"2210.592","vol_ccy_quote":"5542156.88228","confirm":1},{"ts":1791883740000,"open":"2506.54","high":"2507.32","low":"2505.64","close":"2505.89","volume":"16512.88","vol_ccy":"1651.288","vol_ccy_quote":"4138965.06511","confirm":1},{"ts":1791883800000,"open":"2505.89","high":"2506.99","low":"2505.41","close":"2505.42","volume":"18901.62","vol_ccy":"1890.162","vol_ccy_quote":"4737559.4329","confirm":1},{"ts":1791883860000,"open":"2505.41","high":"2505.41","low":"2503.14","close":"2503.84","volume":"56546.47","vol_ccy":"5654.647","vol_ccy_quote":"14158761.22206","confirm":1},{"ts":1791883920000,"open":"2503.83","high":"2505.75","low":"2503.83","close":"2504.73","volume":"20911.5","vol_ccy":"2091.15","vol_ccy_quote":"5238301.77566","confirm":1},{"ts":1791883980000,"open":"2504.73","high":"2505.72","low":"2503.64","close":"2503.76","volume":"17030.69","vol_ccy":"1703.069","vol_ccy_quote":"4266137.56327","confirm":1},{"ts":1791884040000,"open":"2503.77","high":"2505.48","low":"2503.77","close":"2505.48","volume":"14963.15","vol_ccy":"1496.315","vol_ccy_quote":"3748331.97676","confirm":1},{"ts":1791884100000,"open":"2505.48","high":"2505.99","low":"2503.76","close":"2505.98","volume":"18799.93","vol_ccy":"1879.993","vol_ccy_quote":"4709282.13826","confirm":1},{"ts":1791884160000,"open":"2505.99","high":"2510.21","low":"2505.99","close":"2510.11","volume":"73513.75","vol_ccy":"7351.375","vol_ccy_quote":"18444397.59334","confirm":1},{"ts":1791884220000,"open":"2510.1","high":"2511.39","low":"2509.86","close":"2511.2","volume":"32104.88","vol_ccy":"3210.488","vol_ccy_quote":"8060767.32132","confirm":1},{"ts":1791884280000,"open":"2511.2","high":"2512.32","low":"2510.51","close":"2511.95","volume":"29067.38","vol_ccy":"2906.738","vol_ccy_quote":"7300221.84432","confirm":1},{"ts":1791884340000,"open":"2511.95","high":"2514.33","low":"2511.94","close":"2514.33","volume":"33407.03","vol_ccy":"3340.703","vol_ccy_quote":"8396593.03252","confirm":1},{"ts":1791884400000,"open":"2514.33","high":"2514.52","low":"2513.5","close":"2513.5","volume":"26612.66","vol_ccy":"2661.266","vol_ccy_quote":"6690518.20903","confirm":1},{"ts":1791884460000,"open":"2513.5","high":"2515.36","low":"2511.3","close":"2511.3","volume":"41895.88","vol_ccy":"4189.588","vol_ccy_quote":"10531204.11155","confirm":1},{"ts":1791884520000,"open":"2511.3","high":"2513.18","low":"2510.11","close":"2512.99","volume":"25509.99","vol_ccy":"2550.999","vol_ccy_quote":"6406550.38737","confirm":1},{"ts":1791884580000,"open":"2513","high":"2513.63","low":"2512.3","close":"2512.35","volume":"6669.19","vol_ccy":"666.919","vol_ccy_quote":"1675837.14862","confirm":1},{"ts":1791884640000,"open":"2512.35","high":"2512.36","low":"2509.11","close":"2509.62","volume":"19200.67","vol_ccy":"1920.067","vol_ccy_quote":"4820856.00984","confirm":1},{"ts":1791884700000,"open":"2509.62","high":"2509.96","low":"2507.23","close":"2507.23","volume":"23747.32","vol_ccy":"2374.732","vol_ccy_quote":"5958109.26906","confirm":1},{"ts":1791884760000,"open":"2507.23","high":"2508.02","low":"2505.1","close":"2505.82","volume":"23296.05","vol_ccy":"2329.605","vol_ccy_quote":"5838732.961","confirm":1},{"ts":1791884820000,"open":"2505.82","high":"2507.57","low":"2504.64","close":"2506.88","volume":"17660.71","vol_ccy":"1766.071","vol_ccy_quote":"4425427.90254","confirm":1},{"ts":1791884880000,"open":"2506.87","high":"2508.65","low":"2506.51","close":"2507.54","volume":"8696.7","vol_ccy":"869.67","vol_ccy_quote":"2180774.60316","confirm":1},{"ts":1791884940000,"open":"2507.55","high":"2509.6","low":"2507.55","close":"2509.59","volume":"7599.93","vol_ccy":"759.993","vol_ccy_quote":"1906939.14142","confirm":1},{"ts":1791885000000,"open":"2509.58","high":"2511.33","low":"2509.48","close":"2511.31","volume":"15071.29","vol_ccy":"1507.129","vol_ccy_quote":"3783763.74128","confirm":1},{"ts":1791885060000,"open":"2511.31","high":"2511.67","low":"2511.2","close":"2511.45","volume":"7295.81","vol_ccy":"729.581","vol_ccy_quote":"1832242.87701","confirm":1},{"ts":1791885120000,"open":"2511.45","high":"2512.5","low":"2511.29","close":"2512.01","volume":"8030.27","vol_ccy":"803.027","vol_ccy_quote":"2017165.63881","confirm":1},{"ts":1791885180000,"open":"2512.01","high":"2512.5","low":"2511.26","close":"2511.48","volume":"10621.62","vol_ccy":"1062.162","vol_ccy_quote":"2667938.98352","confirm":1},{"ts":1791885240000,"open":"2511.49","high":"2512.4","low":"2510.79","close":"2512.06","volume":"9790.92","vol_ccy":"979.092","vol_ccy_quote":"2459242.30194","confirm":1},{"ts":1791885300000,"open":"2512.06","high":"2512.97","low":"2512.06","close":"2512.17","volume":"8646.11","vol_ccy":"864.611","vol_ccy_quote":"2172281.43035","confirm":1},{"ts":1791885360000,"open":"2512.17","high":"2512.21","low":"2511.21","close":"2511.21","volume":"6538.38","vol_ccy":"653.838","vol_ccy_quote":"1642324.00127","confirm":1},{"ts":1791885420000,"open":"2511.21","high":"2511.93","low":"2511.2","close":"2511.92","volume":"5011.25","vol_ccy":"501.125","vol_ccy_quote":"1258635.91094","confirm":1},{"ts":1791885480000,"open":"2511.92","high":"2512.58","low":"2511.5","close":"2512.57","volume":"13927.77","vol_ccy":"1392.777","vol_ccy_quote":"3498601.33132","confirm":1},{"ts":1791885540000,"open":"2512.57","high":"2513.79","low":"2512.57","close":"2513.5","volume":"13094.12","vol_ccy":"1309.412","vol_ccy_quote":"3290881.32914","confirm":1},{"ts":1791885600000,"open":"2513.5","high":"2514.64","low":"2513.3","close":"2514.15","volume":"16434.81","vol_ccy":"1643.481","vol_ccy_quote":"4131562.00827","confirm":1},{"ts":1791885660000,"open":"2514.15","high":"2514.33","low":"2512.42","close":"2512.63","volume":"14177.91","vol_ccy":"1417.791","vol_ccy_quote":"3563582.17033","confirm":1},{"ts":1791885720000,"open":"2512.64","high":"2513.64","low":"2512.63","close":"2513.63","volume":"4759.91","vol_ccy":"475.991","vol_ccy_quote":"1196128.35703","confirm":1},{"ts":1791885780000,"open":"2513.64","high":"2514.33","low":"2512.63","close":"2513.92","volume":"11410.63","vol_ccy":"1141.063","vol_ccy_quote":"2868368.52153","confirm":1},{"ts":1791885840000,"open":"2513.92","high":"2514.08","low":"2512.31","close":"2513.04","volume":"12750","vol_ccy":"1275","vol_ccy_quote":"3204355.44231","confirm":1},{"ts":1791885900000,"open":"2513.04","high":"2514","low":"2512.96","close":"2513.57","volume":"7729.62","vol_ccy":"772.962","vol_ccy_quote":"1942805.18967","confirm":1},{"ts":1791885960000,"open":"2513.56","high":"2513.56","low":"2511.7","close":"2512.37","volume":"5955.57","vol_ccy":"595.557","vol_ccy_quote":"1496212.05825","confirm":1},{"ts":1791886020000,"open":"2512.37","high":"2512.38","low":"2510.49","close":"2511.35","volume":"10731.52","vol_ccy":"1073.152","vol_ccy_quote":"2694812.41963","confirm":1},{"ts":1791886080000,"open":"2511.36","high":"2513.87","low":"2511.22","close":"2512.87","volume":"13867.18","vol_ccy":"1386.718","vol_ccy_quote":"3485382.11132","confirm":1},{"ts":1791886140000,"open":"2512.87","high":"2512.87","low":"2510.67","close":"2510.81","volume":"6725.44","vol_ccy":"672.544","vol_ccy_quote":"1689179.57864","confirm":1},{"ts":1791886200000,"open":"2510.81","high":"2511.99","low":"2510.57","close":"2511.82","volume":"8361.21","vol_ccy":"836.121","vol_ccy_quote":"2099639.45601","confirm":1},{"ts":1791886260000,"open":"2511.81","high":"2511.81","low":"2511","close":"2511.54","volume":"4337.12","vol_ccy":"433.712","vol_ccy_quote":"1089097.2319","confirm":1},{"ts":1791886320000,"open":"2511.54","high":"2511.86","low":"2511","close":"2511.01","volume":"5711.28","vol_ccy":"571.128","vol_ccy_quote":"1434412.97965","confirm":1},{"ts":1791886380000,"open":"2511","high":"2511.01","low":"2507.81","close":"2509.4","volume":"19171.42","vol_ccy":"1917.142","vol_ccy_quote":"4809702.599","confirm":1},{"ts":1791886440000,"open":"2509.4","high":"2509.4","low":"2508.22","close":"2508.38","volume":"9752.74","vol_ccy":"975.274","vol_ccy_quote":"2446454.25159","confirm":1},{"ts":1791886500000,"open":"2508.37","high":"2508.95","low":"2507.27","close":"2507.27","volume":"7634.52","vol_ccy":"763.452","vol_ccy_quote":"1914648.48596","confirm":1},{"ts":1791886560000,"open":"2507.27","high":"2507.27","low":"2505.6","close":"2505.83","volume":"23131.82","vol_ccy":"2313.182","vol_ccy_quote":"5797037.21355","confirm":1},{"ts":1791886620000,"open":"2505.84","high":"2507.2","low":"2504.67","close":"2507.19","volume":"28385.62","vol_ccy":"2838.562","vol_ccy_quote":"7112033.62443","confirm":1},{"ts":1791886680000,"open":"2507.2","high":"2507.2","low":"2505.41","close":"2506","volume":"12455.88","vol_ccy":"1245.588","vol_ccy_quote":"3121408.05873","confirm":1},{"ts":1791886740000,"open":"2506","high":"2508.46","low":"2505.71","close":"2508.29","volume":"19286.28","vol_ccy":"1928.628","vol_ccy_quote":"4835267.60646","confirm":1},{"ts":1791886800000,"open":"2508.29","high":"2508.29","low":"2507.05","close":"2507.84","volume":"9056.59","vol_ccy":"905.659","vol_ccy_quote":"2271080.11256","confirm":1},{"ts":1791886860000,"open":"2507.84","high":"2507.84","low":"2505.8","close":"2505.81","volume":"5666.17","vol_ccy":"566.617","vol_ccy_quote":"1420232.84807","confirm":1},{"ts":1791886920000,"open":"2505.8","high":"2508.22","low":"2505.8","close":"2508.22","volume":"6251.74","vol_ccy":"625.174","vol_ccy_quote":"1567420.23441","confirm":1},{"ts":1791886980000,"open":"2508.22","high":"2510.5","low":"2508.22","close":"2509.45","volume":"9346.88","vol_ccy":"934.688","vol_ccy_quote":"2345719.86126","confirm":1},{"ts":1791887040000,"open":"2509.46","high":"2510.05","low":"2507.58","close":"2507.59","volume":"5647.81","vol_ccy":"564.781","vol_ccy_quote":"1416960.99399","confirm":1},{"ts":1791887100000,"open":"2507.59","high":"2507.96","low":"2505.8","close":"2505.81","volume":"4078.46","vol_ccy":"407.846","vol_ccy_quote":"1022405.96072","confirm":1},{"ts":1791887160000,"open":"2505.81","high":"2506.06","low":"2505.26","close":"2506","volume":"8110.46","vol_ccy":"811.046","vol_ccy_quote":"2032189.1102","confirm":1},{"ts":1791887220000,"open":"2505.99","high":"2506","low":"2504.4","close":"2504.41","volume":"11404.87","vol_ccy":"1140.487","vol_ccy_quote":"2856990.49418","confirm":1},{"ts":1791887280000,"open":"2504.41","high":"2504.5","low":"2503.96","close":"2503.97","volume":"16587.34","vol_ccy":"1658.734","vol_ccy_quote":"4153721.5968","confirm":1},{"ts":1791887340000,"open":"2503.96","high":"2503.97","low":"2502.75","close":"2502.75","volume":"18643.6","vol_ccy":"1864.36","vol_ccy_quote":"4667287.69618","confirm":1},{"ts":1791887400000,"open":"2502.75","high":"2503.14","low":"2501.5","close":"2501.51","volume":"27734.89","vol_ccy":"2773.489","vol_ccy_quote":"6939399.994","confirm":1},{"ts":1791887460000,"open":"2501.51","high":"2503.31","low":"2500.32","close":"2501.51","volume":"40453.38","vol_ccy":"4045.338","vol_ccy_quote":"10120965.8671","confirm":1},{"ts":1791887520000,"open":"2501.51","high":"2501.51","low":"2496.73","close":"2498.83","volume":"120821.22","vol_ccy":"12082.122","vol_ccy_quote":"30193366.84931","confirm":1},{"ts":1791887580000,"open":"2498.83","high":"2499.75","low":"2498.14","close":"2498.26","volume":"25526.36","vol_ccy":"2552.636","vol_ccy_quote":"6379233.44566","confirm":1},{"ts":1791887640000,"open":"2498.26","high":"2499","low":"2496.26","close":"2498.58","volume":"47902.57","vol_ccy":"4790.257","vol_ccy_quote":"11964813.26197","confirm":1},{"ts":1791887700000,"open":"2498.58","high":"2498.98","low":"2497.25","close":"2498.56","volume":"30063.13","vol_ccy":"3006.313","vol_ccy_quote":"7510457.2434","confirm":1},{"ts":1791887760000,"open":"2498.57","high":"2499.58","low":"2495.6","close":"2495.82","volume":"28387.08","vol_ccy":"2838.708","vol_ccy_quote":"7089227.39932","confirm":1},{"ts":1791887820000,"open":"2495.82","high":"2496.64","low":"2494.45","close":"2495.81","volume":"39766.9","vol_ccy":"3976.69","vol_ccy_quote":"9924457.39794","confirm":1},{"ts":1791887880000,"open":"2495.81","high":"2496.93","low":"2494.31","close":"2496.82","volume":"29378.44","vol_ccy":"2937.844","vol_ccy_quote":"7331180.88152","confirm":1},{"ts":1791887940000,"open":"2496.82","high":"2496.97","low":"2495.51","close":"2495.52","volume":"12623.57","vol_ccy":"1262.357","vol_ccy_quote":"3151724.93157","confirm":1},{"ts":1791888000000,"open":"2495.51","high":"2498","low":"2495.26","close":"2497.3","volume":"16906.45","vol_ccy":"1690.645","vol_ccy_quote":"4221810.63903","confirm":1},{"ts":1791888060000,"open":"2497.31","high":"2497.36","low":"2495.83","close":"2496.88","volume":"12081.93","vol_ccy":"1208.193","vol_ccy_quote":"3016763.68284","confirm":1},{"ts":1791888120000,"open":"2496.88","high":"2497","low":"2493.1","close":"2494.01","volume":"44314.27","vol_ccy":"4431.427","vol_ccy_quote":"11056561.91757","confirm":1},{"ts":1791888180000,"open":"2494.01","high":"2494.01","low":"2489.92","close":"2490.77","volume":"89431.24","vol_ccy":"8943.124","vol_ccy_quote":"22283023.06951","confirm":1},{"ts":1791888240000,"open":"2490.77","high":"2492.66","low":"2490.77","close":"2492.66","volume":"21813.16","vol_ccy":"2181.316","vol_ccy_quote":"5435358.24779","confirm":1},{"ts":1791888300000,"open":"2492.66","high":"2493.96","low":"2492","close":"2493.87","volume":"27438.55","vol_ccy":"2743.855","vol_ccy_quote":"6840574.34424","confirm":1},{"ts":1791888360000,"open":"2493.87","high":"2495.5","low":"2493.14","close":"2493.19","volume":"18912.4","vol_ccy":"1891.24","vol_ccy_quote":"4717974.39606","confirm":1},{"ts":1791888420000,"open":"2493.19","high":"2495.14","low":"2492.8","close":"2495.14","volume":"12095.03","vol_ccy":"1209.503","vol_ccy_quote":"3016067.43969","confirm":1},{"ts":1791888480000,"open":"2495.13","high":"2495.14","low":"2493.37","close":"2493.93","volume":"14291.2","vol_ccy":"1429.12","vol_ccy_quote":"3564677.72757","confirm":1},{"ts":1791888540000,"open":"2493.92","high":"2494.45","low":"2493.45","close":"2493.45","volume":"5410.36","vol_ccy":"541.036","vol_ccy_quote":"1349382.92421","confirm":1},{"ts":1791888600000,"open":"2493.45","high":"2493.83","low":"2492.95","close":"2493.22","volume":"11579.89","vol_ccy":"1157.989","vol_ccy_quote":"2887225.3624","confirm":1},{"ts":1791888660000,"open":"2493.22","high":"2495.35","low":"2492.8","close":"2495.35","volume":"13168.78","vol_ccy":"1316.878","vol_ccy_quote":"3284807.06615","confirm":1},{"ts":1791888720000,"open":"2495.35","high":"2495.86","low":"2494.51","close":"2495.79","volume":"41981.52","vol_ccy":"4198.152","vol_ccy_quote":"10475835.119","confirm":1},{"ts":1791888780000,"open":"2495.79","high":"2496.24","low":"2495.28","close":"2495.38","volume":"16795.65","vol_ccy":"1679.565","vol_ccy_quote":"4192057.10471","confirm":1},{"ts":1791888840000,"open":"2495.37","high":"2495.64","low":"2494.27","close":"2495.63","volume":"8995.53","vol_ccy":"899.553","vol_ccy_quote":"2244270.91894","confirm":1},{"ts":1791888900000,"open":"2495.64","high":"2495.89","low":"2494.11","close":"2495","volume":"10927.78","vol_ccy":"1092.778","vol_ccy_quote":"2726632.29421","confirm":1},{"ts":1791888960000,"open":"2495","high":"2496.17","low":"2494.7","close":"2496.17","volume":"12584.72","vol_ccy":"1258.472","vol_ccy_quote":"3140286.78562","confirm":1},{"ts":1791889020000,"open":"2496.17","high":"2497.36","low":"2496","close":"2497.31","volume":"7439.89","vol_ccy":"743.989","vol_ccy_quote":"1857653.01901","confirm":1},{"ts":1791889080000,"open":"2497.31","high":"2497.68","low":"2496.8","close":"2497.1","volume":"13330.06","vol_ccy":"1333.006","vol_ccy_quote":"3328697.76806","confirm":1},{"ts":1791889140000,"open":"2497.1","high":"2498","low":"2496.8","close":"2497.79","volume":"13507.1","vol_ccy":"1350.71","vol_ccy_quote":"3373396.18217","confirm":1},{"ts":1791889200000,"open":"2497.79","high":"2497.79","low":"2494.87","close":"2495.01","volume":"11050.92","vol_ccy":"1105.092","vol_ccy_quote":"2758698.32979","confirm":1},{"ts":1791889260000,"open":"2495.01","high":"2496","low":"2495","close":"2495.78","volume":"7020.83","vol_ccy":"702.083","vol_ccy_quote":"1752048.8839","confirm":1},{"ts":1791889320000,"open":"2495.78","high":"2497.56","low":"2495.77","close":"2496.11","volume":"5563.09","vol_ccy":"556.309","vol_ccy_quote":"1388913.63303","confirm":1},{"ts":1791889380000,"open":"2496.11","high":"2496.11","low":"2492.42","close":"2492.43","volume":"13405.9","vol_ccy":"1340.59","vol_ccy_quote":"3343866.16066","confirm":1},{"ts":1791889440000,"open":"2492.42","high":"2493.31","low":"2491.5","close":"2491.51","volume":"20326.33","vol_ccy":"2032.633","vol_ccy_quote":"5066324.51274","confirm":1},{"ts":1791889500000,"open":"2491.5","high":"2493","low":"2490.87","close":"2492.8","volume":"21038.82","vol_ccy":"2103.882","vol_ccy_quote":"5242909.41315","confirm":1},{"ts":1791889560000,"open":"2492.8","high":"2493.5","low":"2492.46","close":"2493.5","volume":"21255.9","vol_ccy":"2125.59","vol_ccy_quote":"5299006.55246","confirm":1},{"ts":1791889620000,"open":"2493.5","high":"2493.5","low":"2490.9","close":"2492.88","volume":"16001.02","vol_ccy":"1600.102","vol_ccy_quote":"3987585.82606","confirm":1},{"ts":1791889680000,"open":"2492.88","high":"2493.2","low":"2491.86","close":"2492.21","volume":"6819.49","vol_ccy":"681.949","vol_ccy_quote":"1699777.44298","confirm":1},{"ts":1791889740000,"open":"2492.22","high":"2493.8","low":"2492.22","close":"2493.8","volume":"7896.56","vol_ccy":"789.656","vol_ccy_quote":"1968900.0419","confirm":1},{"ts":1791889800000,"open":"2493.8","high":"2497.21","low":"2493.79","close":"2496.29","volume":"14490.64","vol_ccy":"1449.064","vol_ccy_quote":"3616391.03342","confirm":1},{"ts":1791889860000,"open":"2496.29","high":"2496.29","low":"2493.79","close":"2494.63","volume":"9438.65","vol_ccy":"943.865","vol_ccy_quote":"2354303.68571","confirm":1},{"ts":1791889920000,"open":"2494.63","high":"2495","low":"2492.96","close":"2493.02","volume":"5478.67","vol_ccy":"547.867","vol_ccy_quote":"1366303.37438","confirm":1},{"ts":1791889980000,"open":"2493.02","high":"2493.02","low":"2492.02","close":"2492.67","volume":"8438.74","vol_ccy":"843.874","vol_ccy_quote":"2103461.57008","confirm":1},{"ts":1791890040000,"open":"2492.68","high":"2492.99","low":"2491.71","close":"2492.26","volume":"7517.7","vol_ccy":"751.77","vol_ccy_quote":"1873497.46473","confirm":1},{"ts":1791890100000,"open":"2492.27","high":"2494.71","low":"2491.42","close":"2493.55","volume":"8881.71","vol_ccy":"888.171","vol_ccy_quote":"2213987.50027","confirm":1},{"ts":1791890160000,"open":"2493.56","high":"2493.64","low":"2488.26","close":"2488.55","volume":"42007.89","vol_ccy":"4200.789","vol_ccy_quote":"10459125.15101","confirm":1},{"ts":1791890220000,"open":"2488.54","high":"2490.01","low":"2487.44","close":"2490.01","volume":"44402.62","vol_ccy":"4440.262","vol_ccy_quote":"11048678.89678","confirm":1},{"ts":1791890280000,"open":"2490.01","high":"2490.69","low":"2488.51","close":"2488.72","volume":"12145.72","vol_ccy":"1214.572","vol_ccy_quote":"3023690.54877","confirm":1},{"ts":1791890340000,"open":"2488.72","high":"2488.72","low":"2487.49","close":"2487.99","volume":"18223.8","vol_ccy":"1822.38","vol_ccy_quote":"4533796.87502","confirm":1},{"ts":1791890400000,"open":"2487.99","high":"2490.98","low":"2487.35","close":"2490.98","volume":"32104.25","vol_ccy":"3210.425","vol_ccy_quote":"7990725.10367","confirm":1},{"ts":1791890460000,"open":"2490.97","high":"2498.78","low":"2490.97","close":"2497.5","volume":"58231.1","vol_ccy":"5823.11","vol_ccy_quote":"14535770.91583","confirm":1},{"ts":1791890520000,"open":"2497.51","high":"2513.4","low":"2496.86","close":"2513.28","volume":"306156.46","vol_ccy":"30615.646","vol_ccy_quote":"76721378.32021","confirm":1},{"ts":1791890580000,"open":"2513.2","high":"2524.51","low":"2511.56","close":"2511.88","volume":"400289.05","vol_ccy":"40028.905","vol_ccy_quote":"100768541.65107","confirm":1},{"ts":1791890640000,"open":"2511.89","high":"2513.31","low":"2508.14","close":"2510.58","volume":"82216.54","vol_ccy":"8221.654","vol_ccy_quote":"20640304.15429","confirm":1},{"ts":1791890700000,"open":"2510.59","high":"2510.59","low":"2505.5","close":"2506.01","volume":"75876.81","vol_ccy":"7587.681","vol_ccy_quote":"19024244.84407","confirm":1},{"ts":1791890760000,"open":"2506.01","high":"2506.59","low":"2504.31","close":"2505.06","volume":"32313.33","vol_ccy":"3231.333","vol_ccy_quote":"8095487.45339","confirm":1},{"ts":1791890820000,"open":"2505.05","high":"2505.55","low":"2503.69","close":"2503.72","volume":"44723.28","vol_ccy":"4472.328","vol_ccy_quote":"11202440.93481","confirm":1},{"ts":1791890880000,"open":"2503.71","high":"2506.21","low":"2503.61","close":"2505.03","volume":"25769.06","vol_ccy":"2576.906","vol_ccy_quote":"6454249.52338","confirm":1},{"ts":1791890940000,"open":"2505.02","high":"2505.31","low":"2504","close":"2504.46","volume":"10873.43","vol_ccy":"1087.343","vol_ccy_quote":"2723321.84622","confirm":1},{"ts":1791891000000,"open":"2504.46","high":"2508.88","low":"2504.22","close":"2508.87","volume":"42448.52","vol_ccy":"4244.852","vol_ccy_quote":"10643036.35751","confirm":1},{"ts":1791891060000,"open":"2508.88","high":"2510.54","low":"2505","close":"2505","volume":"38189.09","vol_ccy":"3818.909","vol_ccy_quote":"9578470.99166","confirm":1},{"ts":1791891120000,"open":"2505","high":"2506.05","low":"2504.1","close":"2506.05","volume":"16023.76","vol_ccy":"1602.376","vol_ccy_quote":"4013401.84049","confirm":1},{"ts":1791891180000,"open":"2506.05","high":"2509.26","low":"2506.04","close":"2507.16","volume":"23390.96","vol_ccy":"2339.096","vol_ccy_quote":"5865694.18142","confirm":1},{"ts":1791891240000,"open":"2507.17","high":"2507.74","low":"2504.66","close":"2505.55","volume":"12068.19","vol_ccy":"1206.819","vol_ccy_quote":"3024515.85913","confirm":1},{"ts":1791891300000,"open":"2505.56","high":"2505.56","low":"2502.32","close":"2502.58","volume":"34642.65","vol_ccy":"3464.265","vol_ccy_quote":"8672521.68075","confirm":1},{"ts":1791891360000,"open":"2502.58","high":"2504.46","low":"2502.31","close":"2504.45","volume":"15771.58","vol_ccy":"1577.158","vol_ccy_quote":"3947869.18519","confirm":1},{"ts":1791891420000,"open":"2504.45","high":"2506.66","low":"2503.01","close":"2503.67","volume":"15117.93","vol_ccy":"1511.793","vol_ccy_quote":"3788135.24507","confirm":1},{"ts":1791891480000,"open":"2503.65","high":"2509.9","low":"2503.65","close":"2509.9","volume":"33444.19","vol_ccy":"3344.419","vol_ccy_quote":"8388649.84923","confirm":1},{"ts":1791891540000,"open":"2509.91","high":"2513.33","low":"2509.45","close":"2510.9","volume":"47395.54","vol_ccy":"4739.554","vol_ccy_quote":"11901537.21919","confirm":1},{"ts":1791891600000,"open":"2510.89","high":"2510.89","low":"2508.74","close":"2509.13","volume":"15669.04","vol_ccy":"1566.904","vol_ccy_quote":"3932152.21338","confirm":1},{"ts":1791891660000,"open":"2509.12","high":"2509.13","low":"2507.85","close":"2508.03","volume":"5461.79","vol_ccy":"546.179","vol_ccy_quote":"1369970.8147","confirm":1},{"ts":1791891720000,"open":"2508.03","high":"2508.04","low":"2506.26","close":"2506.26","volume":"7468.67","vol_ccy":"746.867","vol_ccy_quote":"1872613.80405","confirm":1},{"ts":1791891780000,"open":"2506.26","high":"2508.17","low":"2506.01","close":"2507.29","volume":"7869.13","vol_ccy":"786.913","vol_ccy_quote":"1972901.55739","confirm":1},{"ts":1791891840000,"open":"2507.29","high":"2508.45","low":"2507","close":"2507.08","volume":"5228.15","vol_ccy":"522.815","vol_ccy_quote":"1311036.10028","confirm":1},{"ts":1791891900000,"open":"2507.08","high":"2507.19","low":"2505.1","close":"2505.35","volume":"14451.92","vol_ccy":"1445.192","vol_ccy_quote":"3621334.60557","confirm":1},{"ts":1791891960000,"open":"2505.35","high":"2505.35","low":"2503.66","close":"2505.2","volume":"9227.53","vol_ccy":"922.753","vol_ccy_quote":"2310999.68086","confirm":1},{"ts":1791892020000,"open":"2505.2","high":"2505.2","low":"2503.7","close":"2503.71","volume":"4728.67","vol_ccy":"472.867","vol_ccy_quote":"1184325.59963","confirm":1},{"ts":1791892080000,"open":"2503.71","high":"2504.16","low":"2501.75","close":"2502.22","volume":"35298.91","vol_ccy":"3529.891","vol_ccy_quote":"8835558.63344","confirm":1},{"ts":1791892140000,"open":"2502.22","high":"2502.98","low":"2500.15","close":"2500.23","volume":"28192.54","vol_ccy":"2819.254","vol_ccy_quote":"7051671.8123","confirm":1},{"ts":1791892200000,"open":"2500.22","high":"2500.22","low":"2497.03","close":"2498.88","volume":"47680.49","vol_ccy":"4768.049","vol_ccy_quote":"11913121.9592","confirm":1},{"ts":1791892260000,"open":"2498.88","high":"2499.46","low":"2497.01","close":"2497.02","volume":"23063.16","vol_ccy":"2306.316","vol_ccy_quote":"5761446.03237","confirm":1},{"ts":1791892320000,"open":"2497.01","high":"2499.23","low":"2496.35","close":"2498.99","volume":"23599.37","vol_ccy":"2359.937","vol_ccy_quote":"5894662.64987","confirm":1},{"ts":1791892380000,"open":"2499","high":"2500.91","low":"2498.38","close":"2499.68","volume":"20815.88","vol_ccy":"2081.588","vol_ccy_quote":"5203321.53052","confirm":1},{"ts":1791892440000,"open":"2499.67","high":"2501.31","low":"2499.65","close":"2500.12","volume":"8024.41","vol_ccy":"802.441","vol_ccy_quote":"2006449.80544","confirm":1},{"ts":1791892500000,"open":"2500.12","high":"2501.19","low":"2499.65","close":"2500.96","volume":"12037.79","vol_ccy":"1203.779","vol_ccy_quote":"3009709.68361","confirm":1},{"ts":1791892560000,"open":"2500.96","high":"2500.96","low":"2498.39","close":"2498.97","volume":"16293.35","vol_ccy":"1629.335","vol_ccy_quote":"4072511.91916","confirm":1},{"ts":1791892620000,"open":"2498.97","high":"2499.59","low":"2498.86","close":"2499.48","volume":"6477.2","vol_ccy":"647.72","vol_ccy_quote":"1618782.62273","confirm":1},{"ts":1791892680000,"open":"2499.48","high":"2499.91","low":"2498.91","close":"2499.68","volume":"5208.56","vol_ccy":"520.856","vol_ccy_quote":"1301829.84991","confirm":1},{"ts":1791892740000,"open":"2499.69","high":"2500.93","low":"2498.99","close":"2499.49","volume":"26572.91","vol_ccy":"2657.291","vol_ccy_quote":"6642519.115","confirm":1},{"ts":1791892800000,"open":"2499.49","high":"2499.49","low":"2497.01","close":"2498.01","volume":"40904.03","vol_ccy":"4090.403","vol_ccy_quote":"10218487.77906","confirm":1},{"ts":1791892860000,"open":"2498.01","high":"2500.42","low":"2495.36","close":"2499.26","volume":"25642.35","vol_ccy":"2564.235","vol_ccy_quote":"6403693.95646","confirm":1},{"ts":1791892920000,"open":"2499.25","high":"2500.33","low":"2495.89","close":"2500.33","volume":"29759.1","vol_ccy":"2975.91","vol_ccy_quote":"7430830.57609","confirm":1},{"ts":1791892980000,"open":"2500.33","high":"2500.33","low":"2497.02","close":"2497.51","volume":"27720.32","vol_ccy":"2772.032","vol_ccy_quote":"6926388.31424","confirm":1},{"ts":1791893040000,"open":"2497.52","high":"2499.35","low":"2497","close":"2498.7","volume":"9174.05","vol_ccy":"917.405","vol_ccy_quote":"2292037.70997","confirm":1},{"ts":1791893100000,"open":"2498.69","high":"2499.94","low":"2498.14","close":"2499.3","volume":"9500.2","vol_ccy":"950.02","vol_ccy_quote":"2374189.39014","confirm":1},{"ts":1791893160000,"open":"2499.3","high":"2500.65","low":"2499.2","close":"2500.64","volume":"26092.52","vol_ccy":"2609.252","vol_ccy_quote":"6522332.8165","confirm":1},{"ts":1791893220000,"open":"2500.65","high":"2500.69","low":"2497.83","close":"2497.84","volume":"21452.65","vol_ccy":"2145.265","vol_ccy_quote":"5362263.71851","confirm":1},{"ts":1791893280000,"open":"2497.84","high":"2499.36","low":"2497.31","close":"2499.35","volume":"6384.08","vol_ccy":"638.408","vol_ccy_quote":"1594730.78568","confirm":1},{"ts":1791893340000,"open":"2499.35","high":"2499.99","low":"2497.28","close":"2499.99","volume":"4018.41","vol_ccy":"401.841","vol_ccy_quote":"1003917.85528","confirm":1},{"ts":1791893400000,"open":"2500","high":"2500","low":"2498.01","close":"2498.27","volume":"6524.08","vol_ccy":"652.408","vol_ccy_quote":"1630582.98526","confirm":1},{"ts":1791893460000,"open":"2498.27","high":"2499","low":"2497.66","close":"2498.99","volume":"4031.34","vol_ccy":"403.134","vol_ccy_quote":"1007195.37825","confirm":1},{"ts":1791893520000,"open":"2499","high":"2499","low":"2497.86","close":"2498.99","volume":"4563.07","vol_ccy":"456.307","vol_ccy_quote":"1139980.65116","confirm":1},{"ts":1791893580000,"open":"2498.99","high":"2499","low":"2497","close":"2498","volume":"6418.8","vol_ccy":"641.88","vol_ccy_quote":"1603114.62497","confirm":1},{"ts":1791893640000,"open":"2498","high":"2498","low":"2497.38","close":"2497.38","volume":"5027.6","vol_ccy":"502.76","vol_ccy_quote":"1255649.44435","confirm":1},{"ts":1791893700000,"open":"2497.38","high":"2497.72","low":"2495.5","close":"2495.51","volume":"13172.04","vol_ccy":"1317.204","vol_ccy_quote":"3288500.94137","confirm":1},{"ts":1791893760000,"open":"2495.51","high":"2496.01","low":"2492.12","close":"2495.96","volume":"80930.51","vol_ccy":"8093.051","vol_ccy_quote":"20184668.81558","confirm":1},{"ts":1791893820000,"open":"2495.96","high":"2496.37","low":"2493.6","close":"2495","volume":"10185.67","vol_ccy":"1018.567","vol_ccy_quote":"2540848.91769","confirm":1},{"ts":1791893880000,"open":"2495","high":"2495.47","low":"2493.29","close":"2493.4","volume":"12860.24","vol_ccy":"1286.024","vol_ccy_quote":"3207796.18426","confirm":1},{"ts":1791893940000,"open":"2493.39","high":"2495.26","low":"2492.68","close":"2492.68","volume":"12352.1","vol_ccy":"1235.21","vol_ccy_quote":"3080170.10646","confirm":1},{"ts":1791894000000,"open":"2492.69","high":"2495.55","low":"2492.48","close":"2495.55","volume":"16123.59","vol_ccy":"1612.359","vol_ccy_quote":"4020662.5","confirm":1},{"ts":1791894060000,"open":"2495.55","high":"2495.55","low":"2494.08","close":"2495.44","volume":"6806.78","vol_ccy":"680.678","vol_ccy_quote":"1698217.20479","confirm":1},{"ts":1791894120000,"open":"2495.44","high":"2495.44","low":"2493.12","close":"2494.3","volume":"47412","vol_ccy":"4741.2","vol_ccy_quote":"11825536.59446","confirm":1},{"ts":1791894180000,"open":"2494.3","high":"2496","low":"2494.3","close":"2494.99","volume":"16244.3","vol_ccy":"1624.43","vol_ccy_quote":"4053700.62127","confirm":1},{"ts":1791894240000,"open":"2494.99","high":"2499.35","low":"2494.99","close":"2499.21","volume":"52182.98","vol_ccy":"5218.298","vol_ccy_quote":"13027312.22606","confirm":1},{"ts":1791894300000,"open":"2499.21","high":"2504.65","low":"2499.21","close":"2502.41","volume":"83383.22","vol_ccy":"8338.322","vol_ccy_quote":"20865749.84248","confirm":1},{"ts":1791894360000,"open":"2502.41","high":"2502.5","low":"2498.91","close":"2498.91","volume":"15711.65","vol_ccy":"1571.165","vol_ccy_quote":"3928641.00971","confirm":1},{"ts":1791894420000,"open":"2498.91","high":"2501.32","low":"2498.52","close":"2500.77","volume":"9045.75","vol_ccy":"904.575","vol_ccy_quote":"2261537.79793","confirm":1},{"ts":1791894480000,"open":"2500.78","high":"2502.85","low":"2500.59","close":"2501.92","volume":"18941.28","vol_ccy":"1894.128","vol_ccy_quote":"4739205.11691","confirm":1},{"ts":1791894540000,"open":"2501.91","high":"2502.92","low":"2500.42","close":"2502.54","volume":"10773.32","vol_ccy":"1077.332","vol_ccy_quote":"2694952.57536","confirm":1},{"ts":1791894600000,"open":"2502.54","high":"2506","low":"2501.94","close":"2504.86","volume":"43052.94","vol_ccy":"4305.294","vol_ccy_quote":"10782567.48814","confirm":1},{"ts":1791894660000,"open":"2504.87","high":"2505.53","low":"2502.15","close":"2502.29","volume":"21145.43","vol_ccy":"2114.543","vol_ccy_quote":"5294588.18904","confirm":1},{"ts":1791894720000,"open":"2502.29","high":"2502.29","low":"2499.2","close":"2499.87","volume":"17051.16","vol_ccy":"1705.116","vol_ccy_quote":"4264274.56645","confirm":1},{"ts":1791894780000,"open":"2499.88","high":"2500.7","low":"2499.2","close":"2500.47","volume":"11031.76","vol_ccy":"1103.176","vol_ccy_quote":"2758058.57444","confirm":1},{"ts":1791894840000,"open":"2500.47","high":"2501.95","low":"2499.32","close":"2501.67","volume":"7909.55","vol_ccy":"790.955","vol_ccy_quote":"1977598.41412","confirm":1},{"ts":1791894900000,"open":"2501.67","high":"2503.76","low":"2501.61","close":"2503.67","volume":"15193.77","vol_ccy":"1519.377","vol_ccy_quote":"3802975.1682","confirm":1},{"ts":1791894960000,"open":"2503.67","high":"2505","low":"2503.03","close":"2504.99","volume":"12030.06","vol_ccy":"1203.006","vol_ccy_quote":"3012613.40991","confirm":1},{"ts":1791895020000,"open":"2505","high":"2506.07","low":"2504","close":"2505.68","volume":"38826.24","vol_ccy":"3882.624","vol_ccy_quote":"9727178.95212","confirm":1},{"ts":1791895080000,"open":"2505.68","high":"2505.88","low":"2503.6","close":"2504.92","volume":"11233.91","vol_ccy":"1123.391","vol_ccy_quote":"2813903.84676","confirm":1},{"ts":1791895140000,"open":"2504.93","high":"2505","low":"2502.3","close":"2502.64","volume":"8703.13","vol_ccy":"870.313","vol_ccy_quote":"2179007.87154","confirm":1},{"ts":1791895200000,"open":"2502.65","high":"2502.79","low":"2500.09","close":"2501.66","volume":"12571.83","vol_ccy":"1257.183","vol_ccy_quote":"3144204.66608","confirm":1},{"ts":1791895260000,"open":"2501.65","high":"2501.66","low":"2499.47","close":"2499.47","volume":"13254.43","vol_ccy":"1325.443","vol_ccy_quote":"3314081.36692","confirm":1},{"ts":1791895320000,"open":"2499.47","high":"2501.6","low":"2499.04","close":"2500.8","volume":"10664.62","vol_ccy":"1066.462","vol_ccy_quote":"2666147.30089","confirm":1},{"ts":1791895380000,"open":"2500.8","high":"2500.81","low":"2500","close":"2500.51","volume":"2267.74","vol_ccy":"226.774","vol_ccy_quote":"567002.58369","confirm":1},{"ts":1791895440000,"open":"2500.51","high":"2500.51","low":"2498.07","close":"2498.07","volume":"5976.02","vol_ccy":"597.602","vol_ccy_quote":"1493609.5203","confirm":1},{"ts":1791895500000,"open":"2498.08","high":"2500.76","low":"2498.08","close":"2499","volume":"10365.17","vol_ccy":"1036.517","vol_ccy_quote":"2590833.33638","confirm":1},{"ts":1791895560000,"open":"2499","high":"2499.4","low":"2496.01","close":"2499.4","volume":"28687.29","vol_ccy":"2868.729","vol_ccy_quote":"7164405.45361","confirm":1},{"ts":1791895620000,"open":"2499.4","high":"2501.27","low":"2498.7","close":"2500.41","volume":"14510.43","vol_ccy":"1451.043","vol_ccy_quote":"3627714.60297","confirm":1},{"ts":1791895680000,"open":"2500.41","high":"2501.3","low":"2500","close":"2500.2","volume":"3385.38","vol_ccy":"338.538","vol_ccy_quote":"846605.90505","confirm":1},{"ts":1791895740000,"open":"2500.21","high":"2505.4","low":"2500.01","close":"2505.12","volume":"28093.42","vol_ccy":"2809.342","vol_ccy_quote":"7034576.46698","confirm":1},{"ts":1791895800000,"open":"2505.12","high":"2505.12","low":"2502.4","close":"2503.03","volume":"17710.7","vol_ccy":"1771.07","vol_ccy_quote":"4433675.65295","confirm":1},{"ts":1791895860000,"open":"2503.02","high":"2504.64","low":"2503","close":"2503.24","volume":"8717.44","vol_ccy":"871.744","vol_ccy_quote":"2182681.01348","confirm":1},{"ts":1791895920000,"open":"2503.23","high":"2503.41","low":"2501.39","close":"2501.4","volume":"4631.99","vol_ccy":"463.199","vol_ccy_quote":"1159128.94904","confirm":1},{"ts":1791895980000,"open":"2501.4","high":"2502.6","low":"2500.81","close":"2502.38","volume":"3151.37","vol_ccy":"315.137","vol_ccy_quote":"788315.33596","confirm":1},{"ts":1791896040000,"open":"2502.39","high":"2502.63","low":"2500.81","close":"2501.5","volume":"4649.12","vol_ccy":"464.912","vol_ccy_quote":"1162937.96208","confirm":1},{"ts":1791896100000,"open":"2501.5","high":"2501.68","low":"2500.8","close":"2500.8","volume":"2606.37","vol_ccy":"260.637","vol_ccy_quote":"651892.21044","confirm":1},{"ts":1791896160000,"open":"2500.81","high":"2502.29","low":"2500.8","close":"2502.13","volume":"2027.11","vol_ccy":"202.711","vol_ccy_quote":"507085.99177","confirm":1},{"ts":1791896220000,"open":"2502.14","high":"2503","low":"2501.36","close":"2503","volume":"15704.05","vol_ccy":"1570.405","vol_ccy_quote":"3928901.78449","confirm":1},{"ts":1791896280000,"open":"2503","high":"2504.45","low":"2503","close":"2504.44","volume":"17840.43","vol_ccy":"1784.043","vol_ccy_quote":"4466944.02167","confirm":1},{"ts":1791896340000,"open":"2504.45","high":"2504.8","low":"2503.99","close":"2504.39","volume":"4953.75","vol_ccy":"495.375","vol_ccy_quote":"1240549.84271","confirm":1},{"ts":1791896400000,"open":"2504.39","high":"2504.83","low":"2502.74","close":"2502.74","volume":"12491.54","vol_ccy":"1249.154","vol_ccy_quote":"3128075.57783","confirm":1},{"ts":1791896460000,"open":"2502.75","high":"2502.75","low":"2501.02","close":"2501.08","volume":"6827.53","vol_ccy":"682.753","vol_ccy_quote":"1708106.80184","confirm":1},{"ts":1791896520000,"open":"2501.07","high":"2501.08","low":"2498.39","close":"2498.4","volume":"11222.84","vol_ccy":"1122.284","vol_ccy_quote":"2805561.27424","confirm":1},{"ts":1791896580000,"open":"2498.39","high":"2500.26","low":"2498.39","close":"2498.64","volume":"5084.54","vol_ccy":"508.454","vol_ccy_quote":"1270746.26128","confirm":1},{"ts":1791896640000,"open":"2498.63","high":"2498.81","low":"2497.49","close":"2497.5","volume":"5294.43","vol_ccy":"529.443","vol_ccy_quote":"1322723.28262","confirm":1},{"ts":1791896700000,"open":"2497.49","high":"2498.14","low":"2496.76","close":"2496.81","volume":"16778.5","vol_ccy":"1677.85","vol_ccy_quote":"4189830.66361","confirm":1},{"ts":1791896760000,"open":"2496.81","high":"2499.27","low":"2496.71","close":"2497.79","volume":"10010.87","vol_ccy":"1001.087","vol_ccy_quote":"2500762.46768","confirm":1},{"ts":1791896820000,"open":"2497.79","high":"2499.65","low":"2497.79","close":"2499.12","volume":"3392.25","vol_ccy":"339.225","vol_ccy_quote":"847732.73624","confirm":1},{"ts":1791896880000,"open":"2499.11","high":"2500.77","low":"2499.02","close":"2500.42","volume":"8090.7","vol_ccy":"809.07","vol_ccy_quote":"2022843.47829","confirm":1},{"ts":1791896940000,"open":"2500.41","high":"2502.31","low":"2499.8","close":"2501.85","volume":"6699.53","vol_ccy":"669.953","vol_ccy_quote":"1675816.60698","confirm":1},{"ts":1791897000000,"open":"2501.85","high":"2502.5","low":"2500.92","close":"2501.44","volume":"4685.07","vol_ccy":"468.507","vol_ccy_quote":"1172143.77587","confirm":1},{"ts":1791897060000,"open":"2501.44","high":"2502","low":"2501.11","close":"2501.12","volume":"1610.59","vol_ccy":"161.059","vol_ccy_quote":"402895.2381","confirm":1},{"ts":1791897120000,"open":"2501.11","high":"2501.48","low":"2500","close":"2500.84","volume":"4684.93","vol_ccy":"468.493","vol_ccy_quote":"1171683.84466","confirm":1},{"ts":1791897180000,"open":"2500.85","high":"2502","low":"2500.6","close":"2501.79","volume":"3463.53","vol_ccy":"346.353","vol_ccy_quote":"866329.08672","confirm":1},{"ts":1791897240000,"open":"2501.78","high":"2501.99","low":"2500.7","close":"2500.71","volume":"4143.33","vol_ccy":"414.333","vol_ccy_quote":"1036449.30743","confirm":1},{"ts":1791897300000,"open":"2500.7","high":"2500.71","low":"2499.64","close":"2499.99","volume":"14338.21","vol_ccy":"1433.821","vol_ccy_quote":"3584649.20796","confirm":1},{"ts":1791897360000,"open":"2499.99","high":"2502.35","low":"2499.98","close":"2502.35","volume":"8037.94","vol_ccy":"803.794","vol_ccy_quote":"2010222.92095","confirm":1},{"ts":1791897420000,"open":"2502.36","high":"2504.39","low":"2501.76","close":"2504.38","volume":"21983.78","vol_ccy":"2198.378","vol_ccy_quote":"5502028.7229","confirm":1},{"ts":1791897480000,"open":"2504.38","high":"2504.9","low":"2502.27","close":"2503.48","volume":"7813.36","vol_ccy":"781.336","vol_ccy_quote":"1956097.79319","confirm":1},{"ts":1791897540000,"open":"2503.48","high":"2504.23","low":"2503.29","close":"2503.31","volume":"6078.75","vol_ccy":"607.875","vol_ccy_quote":"1521990.7576","confirm":1},{"ts":1791897600000,"open":"2503.31","high":"2503.6","low":"2501.4","close":"2501.41","volume":"8286.87","vol_ccy":"828.687","vol_ccy_quote":"2073759.8148","confirm":1},{"ts":1791897660000,"open":"2501.41","high":"2505.44","low":"2501.4","close":"2505.37","volume":"15439.53","vol_ccy":"1543.953","vol_ccy_quote":"3866008.84521","confirm":1},{"ts":1791897720000,"open":"2505.37","high":"2507.3","low":"2504.75","close":"2505.6","volume":"30558.21","vol_ccy":"3055.821","vol_ccy_quote":"7658673.05534","confirm":1},{"ts":1791897780000,"open":"2505.61","high":"2509.32","low":"2505.6","close":"2507.98","volume":"33177.47","vol_ccy":"3317.747","vol_ccy_quote":"8320440.03908","confirm":1},{"ts":1791897840000,"open":"2507.98","high":"2508.39","low":"2507.35","close":"2508.1","volume":"19604.08","vol_ccy":"1960.408","vol_ccy_quote":"4916618.72103","confirm":1},{"ts":1791897900000,"open":"2508.09","high":"2511","low":"2507.33","close":"2510.29","volume":"47588.68","vol_ccy":"4758.868","vol_ccy_quote":"11943881.52074","confirm":1},{"ts":1791897960000,"open":"2510.29","high":"2510.3","low":"2507.18","close":"2509.5","volume":"12095.31","vol_ccy":"1209.531","vol_ccy_quote":"3034539.87056","confirm":1},{"ts":1791898020000,"open":"2509.5","high":"2510.75","low":"2508.86","close":"2510.73","volume":"14623.7","vol_ccy":"1462.37","vol_ccy_quote":"3669969.89875","confirm":1},{"ts":1791898080000,"open":"2510.74","high":"2510.99","low":"2508.29","close":"2508.98","volume":"25954.79","vol_ccy":"2595.479","vol_ccy_quote":"6514410.14233","confirm":1},{"ts":1791898140000,"open":"2508.98","high":"2509.88","low":"2508.71","close":"2509.56","volume":"11156.64","vol_ccy":"1115.664","vol_ccy_quote":"2799478.0473","confirm":1},{"ts":1791898200000,"open":"2509.56","high":"2512.93","low":"2509.35","close":"2511.64","volume":"42663.31","vol_ccy":"4266.331","vol_ccy_quote":"10713070.55264","confirm":1},{"ts":1791898260000,"open":"2511.65","high":"2512.49","low":"2509.53","close":"2512.15","volume":"26854.7","vol_ccy":"2685.47","vol_ccy_quote":"6743439.77231","confirm":1},{"ts":1791898320000,"open":"2512.16","high":"2512.66","low":"2504.18","close":"2505.21","volume":"98801.12","vol_ccy":"9880.112","vol_ccy_quote":"24772332.55261","confirm":1},{"ts":1791898380000,"open":"2505.21","high":"2510","low":"2504.49","close":"2508.42","volume":"36671.04","vol_ccy":"3667.104","vol_ccy_quote":"9195325.86705","confirm":1},{"ts":1791898440000,"open":"2508.42","high":"2508.42","low":"2505.1","close":"2505.48","volume":"17784.33","vol_ccy":"1778.433","vol_ccy_quote":"4457640.33119","confirm":1},{"ts":1791898500000,"open":"2505.48","high":"2506.64","low":"2504.21","close":"2505.2","volume":"25404.06","vol_ccy":"2540.406","vol_ccy_quote":"6365049.73957","confirm":1},{"ts":1791898560000,"open":"2505.19","high":"2509.05","low":"2504.12","close":"2507.56","volume":"17537.56","vol_ccy":"1753.756","vol_ccy_quote":"4394631.07448","confirm":1},{"ts":1791898620000,"open":"2507.57","high":"2517.82","low":"2507.56","close":"2517.58","volume":"117592.48","vol_ccy":"11759.248","vol_ccy_quote":"29563495.33631","confirm":1},{"ts":1791898680000,"open":"2517.57","high":"2521.09","low":"2515.2","close":"2518.79","volume":"117176.72","vol_ccy":"11717.672","vol_ccy_quote":"29505714.15007","confirm":1},{"ts":1791898740000,"open":"2518.79","high":"2519.88","low":"2516.06","close":"2517.39","volume":"41434.28","vol_ccy":"4143.428","vol_ccy_quote":"10431598.38271","confirm":1},{"ts":1791898800000,"open":"2517.38","high":"2517.79","low":"2512.46","close":"2512.94","volume":"46654.66","vol_ccy":"4665.466","vol_ccy_quote":"11731743.73901","confirm":1},{"ts":1791898860000,"open":"2512.94","high":"2513.87","low":"2510.71","close":"2513.02","volume":"35631.61","vol_ccy":"3563.161","vol_ccy_quote":"8951878.66813","confirm":1},{"ts":1791898920000,"open":"2513.03","high":"2513.36","low":"2509.12","close":"2510.47","volume":"25610.67","vol_ccy":"2561.067","vol_ccy_quote":"6430649.96609","confirm":1},{"ts":1791898980000,"open":"2510.47","high":"2511.95","low":"2507.54","close":"2509.6","volume":"38004.3","vol_ccy":"3800.43","vol_ccy_quote":"9537834.16374","confirm":1},{"ts":1791899040000,"open":"2509.6","high":"2511.58","low":"2507.19","close":"2507.31","volume":"31693.07","vol_ccy":"3169.307","vol_ccy_quote":"7951931.62184","confirm":1},{"ts":1791899100000,"open":"2507.31","high":"2511.78","low":"2506.26","close":"2511.22","volume":"59761.73","vol_ccy":"5976.173","vol_ccy_quote":"14994633.98418","confirm":1},{"ts":1791899160000,"open":"2511.22","high":"2512.87","low":"2510.1","close":"2510.63","volume":"24677.35","vol_ccy":"2467.735","vol_ccy_quote":"6198119.50425","confirm":1},{"ts":1791899220000,"open":"2510.63","high":"2512","low":"2509.8","close":"2510.64","volume":"10425.64","vol_ccy":"1042.564","vol_ccy_quote":"2617980.3775","confirm":1},{"ts":1791899280000,"open":"2510.63","high":"2511.97","low":"2509.39","close":"2511.87","volume":"8355.79","vol_ccy":"835.579","vol_ccy_quote":"2097593.99716","confirm":1},{"ts":1791899340000,"open":"2511.87","high":"2511.87","low":"2509.29","close":"2510.4","volume":"11402.63","vol_ccy":"1140.263","vol_ccy_quote":"2863051.938","confirm":1},{"ts":1791899400000,"open":"2510.4","high":"2510.4","low":"2506","close":"2506.01","volume":"19268.91","vol_ccy":"1926.891","vol_ccy_quote":"4832202.82369","confirm":1},{"ts":1791899460000,"open":"2506","high":"2506.78","low":"2504.56","close":"2505.23","volume":"23679.47","vol_ccy":"2367.947","vol_ccy_quote":"5932925.81039","confirm":1},{"ts":1791899520000,"open":"2505.22","high":"2506","low":"2504.2","close":"2505.18","volume":"23806.5","vol_ccy":"2380.65","vol_ccy_quote":"5963180.36122","confirm":1},{"ts":1791899580000,"open":"2505.18","high":"2506.24","low":"2503.12","close":"2503.12","volume":"28510.72","vol_ccy":"2851.072","vol_ccy_quote":"7139334.56438","confirm":1},{"ts":1791899640000,"open":"2503.13","high":"2506.4","low":"2502.19","close":"2506.29","volume":"29494.58","vol_ccy":"2949.458","vol_ccy_quote":"7385059.27822","confirm":1},{"ts":1791899700000,"open":"2506.29","high":"2506.44","low":"2502.37","close":"2502.69","volume":"15433.52","vol_ccy":"1543.352","vol_ccy_quote":"3863977.20497","confirm":1},{"ts":1791899760000,"open":"2502.7","high":"2503.26","low":"2501.2","close":"2502.18","volume":"20670.86","vol_ccy":"2067.086","vol_ccy_quote":"5172416.26197","confirm":1},{"ts":1791899820000,"open":"2502.18","high":"2502.6","low":"2500.7","close":"2500.95","volume":"18205.3","vol_ccy":"1820.53","vol_ccy_quote":"4554392.66879","confirm":1},{"ts":1791899880000,"open":"2500.94","high":"2501.44","low":"2499.6","close":"2501.04","volume":"35019.28","vol_ccy":"3501.928","vol_ccy_quote":"8756378.93553","confirm":1},{"ts":1791899940000,"open":"2501.04","high":"2503.29","low":"2500.83","close":"2502.02","volume":"14340.23","vol_ccy":"1434.023","vol_ccy_quote":"3588077.93421","confirm":1},{"ts":1791900000000,"open":"2502.01","high":"2502.75","low":"2500.26","close":"2502.56","volume":"24121.53","vol_ccy":"2412.153","vol_ccy_quote":"6033056.77563","confirm":1},{"ts":1791900060000,"open":"2502.55","high":"2504","low":"2501.2","close":"2502.74","volume":"26700.05","vol_ccy":"2670.005","vol_ccy_quote":"6682362.78914","confirm":1},{"ts":1791900120000,"open":"2502.75","high":"2504.79","low":"2502.63","close":"2503.08","volume":"22564.88","vol_ccy":"2256.488","vol_ccy_quote":"5649630.87186","confirm":1},{"ts":1791900180000,"open":"2503.08","high":"2508.88","low":"2502.85","close":"2508.44","volume":"28895.48","vol_ccy":"2889.548","vol_ccy_quote":"7242883.03226","confirm":1},{"ts":1791900240000,"open":"2508.43","high":"2514.29","low":"2507.91","close":"2512.1","volume":"66539.65","vol_ccy":"6653.965","vol_ccy_quote":"16712258.03701","confirm":1},{"ts":1791900300000,"open":"2512.11","high":"2514.3","low":"2511","close":"2514.27","volume":"32959.91","vol_ccy":"3295.991","vol_ccy_quote":"8282769.31611","confirm":1},{"ts":1791900360000,"open":"2514.28","high":"2516.04","low":"2510.67","close":"2510.69","volume":"29597.63","vol_ccy":"2959.763","vol_ccy_quote":"7439923.72982","confirm":1},{"ts":1791900420000,"open":"2510.68","high":"2515.27","low":"2510.08","close":"2515.26","volume":"19613.57","vol_ccy":"1961.357","vol_ccy_quote":"4927747.98395","confirm":1},{"ts":1791900480000,"open":"2515.26","high":"2516","low":"2514.17","close":"2514.18","volume":"31981.41","vol_ccy":"3198.141","vol_ccy_quote":"8044129.45721","confirm":1},{"ts":1791900540000,"open":"2514.17","high":"2515","low":"2513.84","close":"2514.52","volume":"14266.65","vol_ccy":"1426.665","vol_ccy_quote":"3587038.31323","confirm":1},{"ts":1791900600000,"open":"2514.53","high":"2517.27","low":"2514.38","close":"2517.03","volume":"40008.28","vol_ccy":"4000.828","vol_ccy_quote":"10066369.59861","confirm":1},{"ts":1791900660000,"open":"2517.02","high":"2523.55","low":"2515.67","close":"2522.4","volume":"100292.23","vol_ccy":"10029.223","vol_ccy_quote":"25268156.00044","confirm":1},{"ts":1791900720000,"open":"2522.4","high":"2527.72","low":"2521.74","close":"2523.5","volume":"153168","vol_ccy":"15316.8","vol_ccy_quote":"38671656.44692","confirm":1},{"ts":1791900780000,"open":"2523.49","high":"2524.32","low":"2516.79","close":"2518.5","volume":"48670.71","vol_ccy":"4867.071","vol_ccy_quote":"12265388.88728","confirm":1},{"ts":1791900840000,"open":"2518.49","high":"2519.79","low":"2517.78","close":"2519.36","volume":"22596.07","vol_ccy":"2259.607","vol_ccy_quote":"5691278.55268","confirm":1},{"ts":1791900900000,"open":"2519.36","high":"2524.44","low":"2519.35","close":"2524.11","volume":"21353.21","vol_ccy":"2135.321","vol_ccy_quote":"5386501.87576","confirm":1},{"ts":1791900960000,"open":"2524.12","high":"2525.48","low":"2521.71","close":"2522.86","volume":"34669.55","vol_ccy":"3466.955","vol_ccy_quote":"8749911.91151","confirm":1},{"ts":1791901020000,"open":"2522.86","high":"2526.54","low":"2522.65","close":"2524.01","volume":"29988.88","vol_ccy":"2998.888","vol_ccy_quote":"7571815.56649","confirm":1},{"ts":1791901080000,"open":"2524.01","high":"2524.58","low":"2518.88","close":"2519.19","volume":"44845.12","vol_ccy":"4484.512","vol_ccy_quote":"11303789.33948","confirm":1},{"ts":1791901140000,"open":"2519.19","high":"2519.27","low":"2515.39","close":"2516.42","volume":"33308.3","vol_ccy":"3330.83","vol_ccy_quote":"8384590.2297","confirm":1},{"ts":1791901200000,"open":"2516.43","high":"2517","low":"2514.16","close":"2516.12","volume":"24006.89","vol_ccy":"2400.689","vol_ccy_quote":"6038621.55529","confirm":1},{"ts":1791901260000,"open":"2516.12","high":"2518.62","low":"2514","close":"2514.98","volume":"22121.07","vol_ccy":"2212.107","vol_ccy_quote":"5566486.5031","confirm":1},{"ts":1791901320000,"open":"2514.97","high":"2516.79","low":"2514.38","close":"2515.94","volume":"18820.01","vol_ccy":"1882.001","vol_ccy_quote":"4734849.73685","confirm":1},{"ts":1791901380000,"open":"2515.95","high":"2518.55","low":"2515.09","close":"2518.54","volume":"11043.64","vol_ccy":"1104.364","vol_ccy_quote":"2779740.71174","confirm":1},{"ts":1791901440000,"open":"2518.55","high":"2521.34","low":"2518.05","close":"2521.34","volume":"15898.14","vol_ccy":"1589.814","vol_ccy_quote":"4005967.80075","confirm":1},{"ts":1791901500000,"open":"2521.33","high":"2522.37","low":"2520.09","close":"2522.22","volume":"10791.7","vol_ccy":"1079.17","vol_ccy_quote":"2721087.99643","confirm":1},{"ts":1791901560000,"open":"2522.22","high":"2522.23","low":"2520.22","close":"2521.57","volume":"11874.02","vol_ccy":"1187.402","vol_ccy_quote":"2993434.15378","confirm":1},{"ts":1791901620000,"open":"2521.58","high":"2521.94","low":"2520.1","close":"2521.5","volume":"9697.91","vol_ccy":"969.791","vol_ccy_quote":"2444892.02652","confirm":1},{"ts":1791901680000,"open":"2521.5","high":"2521.8","low":"2520.25","close":"2520.67","volume":"9243.25","vol_ccy":"924.325","vol_ccy_quote":"2330290.92649","confirm":1},{"ts":1791901740000,"open":"2520.66","high":"2520.9","low":"2519.07","close":"2519.69","volume":"7770.46","vol_ccy":"777.046","vol_ccy_quote":"1958038.90503","confirm":1},{"ts":1791901800000,"open":"2519.7","high":"2522.27","low":"2519.7","close":"2520.84","volume":"12541.35","vol_ccy":"1254.135","vol_ccy_quote":"3162182.42056","confirm":1},{"ts":1791901860000,"open":"2520.85","high":"2521.09","low":"2519.24","close":"2519.24","volume":"8561.15","vol_ccy":"856.115","vol_ccy_quote":"2157581.40067","confirm":1},{"ts":1791901920000,"open":"2519.24","high":"2522.85","low":"2519.24","close":"2522.84","volume":"10008.09","vol_ccy":"1000.809","vol_ccy_quote":"2523811.90427","confirm":1},{"ts":1791901980000,"open":"2522.84","high":"2522.84","low":"2517.72","close":"2517.72","volume":"16698.71","vol_ccy":"1669.871","vol_ccy_quote":"4207264.62266","confirm":1},{"ts":1791902040000,"open":"2517.72","high":"2519","low":"2517.22","close":"2517.23","volume":"10656.86","vol_ccy":"1065.686","vol_ccy_quote":"2683386.14977","confirm":1},{"ts":1791902100000,"open":"2517.22","high":"2518.88","low":"2516.43","close":"2516.44","volume":"20291.77","vol_ccy":"2029.177","vol_ccy_quote":"5107470.87365","confirm":1},{"ts":1791902160000,"open":"2516.43","high":"2516.44","low":"2515.5","close":"2515.78","volume":"10222.4","vol_ccy":"1022.24","vol_ccy_quote":"2571955.93027","confirm":1},{"ts":1791902220000,"open":"2515.77","high":"2518.91","low":"2515.77","close":"2518.91","volume":"6918.05","vol_ccy":"691.805","vol_ccy_quote":"1741531.39866","confirm":1},{"ts":1791902280000,"open":"2518.91","high":"2519.5","low":"2518.27","close":"2519.44","volume":"3697.34","vol_ccy":"369.734","vol_ccy_quote":"931344.8064","confirm":1},{"ts":1791902340000,"open":"2519.44","high":"2521.13","low":"2519.44","close":"2519.56","volume":"6913.17","vol_ccy":"691.317","vol_ccy_quote":"1742339.82484","confirm":1},{"ts":1791902400000,"open":"2519.56","high":"2521.84","low":"2519.08","close":"2521.8","volume":"7318.32","vol_ccy":"731.832","vol_ccy_quote":"1844848.38926","confirm":1},{"ts":1791902460000,"open":"2521.8","high":"2523.41","low":"2520.73","close":"2523.23","volume":"20099.94","vol_ccy":"2009.994","vol_ccy_quote":"5068520.91761","confirm":1},{"ts":1791902520000,"open":"2523.23","high":"2525.5","low":"2523.05","close":"2525.26","volume":"38232.4","vol_ccy":"3823.24","vol_ccy_quote":"9650782.6634","confirm":1},{"ts":1791902580000,"open":"2525.25","high":"2525.5","low":"2522.47","close":"2522.96","volume":"12857.5","vol_ccy":"1285.75","vol_ccy_quote":"3245036.00294","confirm":1},{"ts":1791902640000,"open":"2522.96","high":"2524.22","low":"2522.96","close":"2523.53","volume":"9123.12","vol_ccy":"912.312","vol_ccy_quote":"2302549.32715","confirm":1},{"ts":1791902700000,"open":"2523.54","high":"2525.97","low":"2522.58","close":"2525.77","volume":"12841.22","vol_ccy":"1284.122","vol_ccy_quote":"3241308.08932","confirm":1},{"ts":1791902760000,"open":"2525.77","high":"2527.73","low":"2524.99","close":"2525.2","volume":"74915.55","vol_ccy":"7491.555","vol_ccy_quote":"18925331.5284","confirm":1},{"ts":1791902820000,"open":"2525.2","high":"2526.28","low":"2523.86","close":"2525.24","volume":"30762.4","vol_ccy":"3076.24","vol_ccy_quote":"7768103.54641","confirm":1},{"ts":1791902880000,"open":"2525.23","high":"2526.4","low":"2523.9","close":"2525.65","volume":"20603.41","vol_ccy":"2060.341","vol_ccy_quote":"5202632.69033","confirm":1},{"ts":1791902940000,"open":"2525.65","high":"2527","low":"2524.55","close":"2524.8","volume":"23932.2","vol_ccy":"2393.22","vol_ccy_quote":"6045928.43011","confirm":1},{"ts":1791903000000,"open":"2524.79","high":"2525.53","low":"2522.61","close":"2522.97","volume":"12013.37","vol_ccy":"1201.337","vol_ccy_quote":"3032915.85709","confirm":1},{"ts":1791903060000,"open":"2522.97","high":"2523.55","low":"2521.37","close":"2521.37","volume":"28523.46","vol_ccy":"2852.346","vol_ccy_quote":"7193932.61186","confirm":1},{"ts":1791903120000,"open":"2521.37","high":"2521.74","low":"2519.5","close":"2519.55","volume":"21337.85","vol_ccy":"2133.785","vol_ccy_quote":"5378315.16223","confirm":1},{"ts":1791903180000,"open":"2519.55","high":"2520.29","low":"2519.02","close":"2519.02","volume":"14772.34","vol_ccy":"1477.234","vol_ccy_quote":"3722343.40342","confirm":1},{"ts":1791903240000,"open":"2519.03","high":"2519.25","low":"2517.5","close":"2517.5","volume":"10854.95","vol_ccy":"1085.495","vol_ccy_quote":"2733763.91383","confirm":1},{"ts":1791903300000,"open":"2517.51","high":"2518.33","low":"2515.92","close":"2516.54","volume":"21709.73","vol_ccy":"2170.973","vol_ccy_quote":"5464683.26387","confirm":1},{"ts":1791903360000,"open":"2516.55","high":"2519.68","low":"2516.54","close":"2519.53","volume":"10239.37","vol_ccy":"1023.937","vol_ccy_quote":"2578609.10585","confirm":1},{"ts":1791903420000,"open":"2519.54","high":"2519.54","low":"2517.75","close":"2518.4","volume":"4799.58","vol_ccy":"479.958","vol_ccy_quote":"1208663.08068","confirm":1},{"ts":1791903480000,"open":"2518.4","high":"2518.4","low":"2516.29","close":"2516.38","volume":"7934.96","vol_ccy":"793.496","vol_ccy_quote":"1997447.95781","confirm":1},{"ts":1791903540000,"open":"2516.38","high":"2516.4","low":"2515.29","close":"2516.4","volume":"16717.14","vol_ccy":"1671.714","vol_ccy_quote":"4205741.95327","confirm":1},{"ts":1791903600000,"open":"2516.4","high":"2518.35","low":"2516.39","close":"2518.35","volume":"31691.94","vol_ccy":"3169.194","vol_ccy_quote":"7977725.01684","confirm":1},{"ts":1791903660000,"open":"2518.34","high":"2518.35","low":"2513.2","close":"2513.21","volume":"72535.86","vol_ccy":"7253.586","vol_ccy_quote":"18238664.99618","confirm":1},{"ts":1791903720000,"open":"2513.21","high":"2515.12","low":"2512.24","close":"2513.53","volume":"22449.37","vol_ccy":"2244.937","vol_ccy_quote":"5641910.14703","confirm":1},{"ts":1791903780000,"open":"2513.53","high":"2518.35","low":"2513.53","close":"2517.58","volume":"14196.07","vol_ccy":"1419.607","vol_ccy_quote":"3572487.77817","confirm":1},{"ts":1791903840000,"open":"2517.58","high":"2518.74","low":"2517.48","close":"2518.74","volume":"20925.98","vol_ccy":"2092.598","vol_ccy_quote":"5269820.26135","confirm":1},{"ts":1791903900000,"open":"2518.74","high":"2519.5","low":"2516.59","close":"2519.5","volume":"6294.71","vol_ccy":"629.471","vol_ccy_quote":"1585052.902","confirm":1},{"ts":1791903960000,"open":"2519.5","high":"2520.46","low":"2516.8","close":"2517.99","volume":"12956.28","vol_ccy":"1295.628","vol_ccy_quote":"3263842.51995","confirm":1},{"ts":1791904020000,"open":"2518","high":"2518.37","low":"2516.8","close":"2517.53","volume":"4439.25","vol_ccy":"443.925","vol_ccy_quote":"1117626.7223","confirm":1},{"ts":1791904080000,"open":"2517.54","high":"2518.05","low":"2514","close":"2514.53","volume":"7720.45","vol_ccy":"772.045","vol_ccy_quote":"1942396.8927","confirm":1},{"ts":1791904140000,"open":"2514.53","high":"2516.66","low":"2513.85","close":"2516.37","volume":"8888.13","vol_ccy":"888.813","vol_ccy_quote":"2235020.73588","confirm":1},{"ts":1791904200000,"open":"2516.37","high":"2517.4","low":"2515.52","close":"2515.52","volume":"3817.44","vol_ccy":"381.744","vol_ccy_quote":"960727.52688","confirm":1},{"ts":1791904260000,"open":"2515.53","high":"2517.13","low":"2514.07","close":"2517.13","volume":"27807.23","vol_ccy":"2780.723","vol_ccy_quote":"6995094.2647","confirm":1},{"ts":1791904320000,"open":"2517.13","high":"2521.2","low":"2517.12","close":"2521.19","volume":"9633.42","vol_ccy":"963.342","vol_ccy_quote":"2427382.16011","confirm":1},{"ts":1791904380000,"open":"2521.19","high":"2521.2","low":"2518.31","close":"2518.31","volume":"6031.57","vol_ccy":"603.157","vol_ccy_quote":"1520059.9385","confirm":1},{"ts":1791904440000,"open":"2518.32","high":"2519.36","low":"2518.26","close":"2518.45","volume":"3840.28","vol_ccy":"384.028","vol_ccy_quote":"967279.77953","confirm":1},{"ts":1791904500000,"open":"2518.45","high":"2518.45","low":"2516.75","close":"2516.89","volume":"6486.55","vol_ccy":"648.655","vol_ccy_quote":"1633007.14286","confirm":1},{"ts":1791904560000,"open":"2516.89","high":"2517.69","low":"2516.01","close":"2516.8","volume":"2903.09","vol_ccy":"290.309","vol_ccy_quote":"730670.86935","confirm":1},{"ts":1791904620000,"open":"2516.8","high":"2516.8","low":"2514.61","close":"2514.79","volume":"6318.31","vol_ccy":"631.831","vol_ccy_quote":"1589635.69355","confirm":1},{"ts":1791904680000,"open":"2514.79","high":"2514.84","low":"2513.16","close":"2514","volume":"11435.52","vol_ccy":"1143.552","vol_ccy_quote":"2875066.11837","confirm":1},{"ts":1791904740000,"open":"2514","high":"2514.33","low":"2511.25","close":"2512.49","volume":"17812.06","vol_ccy":"1781.206","vol_ccy_quote":"4475734.90372","confirm":1},{"ts":1791904800000,"open":"2512.49","high":"2515.09","low":"2510.42","close":"2514.96","volume":"19033.49","vol_ccy":"1903.349","vol_ccy_quote":"4781560.22083","confirm":1},{"ts":1791904860000,"open":"2514.95","high":"2516.76","low":"2514.81","close":"2516.75","volume":"10986.25","vol_ccy":"1098.625","vol_ccy_quote":"2764184.32146","confirm":1},{"ts":1791904920000,"open":"2516.76","high":"2520.58","low":"2516.75","close":"2520.58","volume":"20397.3","vol_ccy":"2039.73","vol_ccy_quote":"5137572.49084","confirm":1},{"ts":1791904980000,"open":"2520.58","high":"2520.93","low":"2519.18","close":"2520.71","volume":"7054.88","vol_ccy":"705.488","vol_ccy_quote":"1777880.00225","confirm":1},{"ts":1791905040000,"open":"2520.71","high":"2522.02","low":"2518.8","close":"2522.02","volume":"10692.02","vol_ccy":"1069.202","vol_ccy_quote":"2695322.8453","confirm":1},{"ts":1791905100000,"open":"2522.01","high":"2522.05","low":"2520.24","close":"2520.74","volume":"7559.99","vol_ccy":"755.999","vol_ccy_quote":"1906207.83465","confirm":1},{"ts":1791905160000,"open":"2520.74","high":"2520.74","low":"2518.62","close":"2518.85","volume":"4584.87","vol_ccy":"458.487","vol_ccy_quote":"1155229.99794","confirm":1},{"ts":1791905220000,"open":"2518.85","high":"2520.49","low":"2518.85","close":"2519.99","volume":"2449.78","vol_ccy":"244.978","vol_ccy_quote":"617255.11237","confirm":1},{"ts":1791905280000,"open":"2519.99","high":"2520","low":"2514.1","close":"2514.49","volume":"17306.6","vol_ccy":"1730.66","vol_ccy_quote":"4354654.66511","confirm":1},{"ts":1791905340000,"open":"2514.49","high":"2516.38","low":"2512.7","close":"2513.48","volume":"35182.6","vol_ccy":"3518.26","vol_ccy_quote":"8846093.69784","confirm":1},{"ts":1791905400000,"open":"2513.48","high":"2515.2","low":"2512.3","close":"2514.11","volume":"17785.58","vol_ccy":"1778.558","vol_ccy_quote":"4470093.4126","confirm":1},{"ts":1791905460000,"open":"2514.12","high":"2516.01","low":"2513.2","close":"2515.03","volume":"11405.33","vol_ccy":"1140.533","vol_ccy_quote":"2868319.40058","confirm":1},{"ts":1791905520000,"open":"2515.03","high":"2515.5","low":"2513.62","close":"2514.95","volume":"11473.95","vol_ccy":"1147.395","vol_ccy_quote":"2885201.71268","confirm":1},{"ts":1791905580000,"open":"2514.95","high":"2516.79","low":"2514.21","close":"2516.57","volume":"6163.04","vol_ccy":"616.304","vol_ccy_quote":"1550210.53817","confirm":1},{"ts":1791905640000,"open":"2516.57","high":"2516.76","low":"2515.01","close":"2515.27","volume":"5896.46","vol_ccy":"589.646","vol_ccy_quote":"1483760.59187","confirm":1},{"ts":1791905700000,"open":"2515.27","high":"2515.45","low":"2510.3","close":"2511.23","volume":"23329.18","vol_ccy":"2332.918","vol_ccy_quote":"5860149.0192","confirm":1},{"ts":1791905760000,"open":"2511.22","high":"2512.35","low":"2509.17","close":"2510.3","volume":"28969.19","vol_ccy":"2896.919","vol_ccy_quote":"7271610.13853","confirm":1},{"ts":1791905820000,"open":"2510.3","high":"2512.18","low":"2509.26","close":"2509.26","volume":"17412.68","vol_ccy":"1741.268","vol_ccy_quote":"4371953.87658","confirm":1},{"ts":1791905880000,"open":"2509.26","high":"2509.26","low":"2507.32","close":"2508.74","volume":"45900.93","vol_ccy":"4590.093","vol_ccy_quote":"11513593.32062","confirm":1},{"ts":1791905940000,"open":"2508.74","high":"2509.64","low":"2508.53","close":"2508.66","volume":"10163.4","vol_ccy":"1016.34","vol_ccy_quote":"2549934.41571","confirm":1},{"ts":1791906000000,"open":"2508.66","high":"2509.36","low":"2507","close":"2507","volume":"21666.6","vol_ccy":"2166.66","vol_ccy_quote":"5433729.09329","confirm":1},{"ts":1791906060000,"open":"2507","high":"2507.99","low":"2506.5","close":"2507.24","volume":"11830.05","vol_ccy":"1183.005","vol_ccy_quote":"2965960.43784","confirm":1},{"ts":1791906120000,"open":"2507.24","high":"2509.07","low":"2507.05","close":"2507.81","volume":"10576.39","vol_ccy":"1057.639","vol_ccy_quote":"2652764.38711","confirm":1},{"ts":1791906180000,"open":"2507.81","high":"2510","low":"2507.81","close":"2508.8","volume":"10348.82","vol_ccy":"1034.882","vol_ccy_quote":"2597017.5633","confirm":1},{"ts":1791906240000,"open":"2508.79","high":"2508.79","low":"2507.5","close":"2507.5","volume":"8434.11","vol_ccy":"843.411","vol_ccy_quote":"2115382.10836","confirm":1},{"ts":1791906300000,"open":"2507.5","high":"2507.55","low":"2506","close":"2506.16","volume":"21148.18","vol_ccy":"2114.818","vol_ccy_quote":"5301958.52503","confirm":1},{"ts":1791906360000,"open":"2506.16","high":"2506.87","low":"2505.6","close":"2506.86","volume":"16485.76","vol_ccy":"1648.576","vol_ccy_quote":"4131669.58059","confirm":1},{"ts":1791906420000,"open":"2506.87","high":"2507.85","low":"2503.12","close":"2505.97","volume":"33332.68","vol_ccy":"3333.268","vol_ccy_quote":"8350419.09542","confirm":1},{"ts":1791906480000,"open":"2505.96","high":"2505.96","low":"2503.6","close":"2504.84","volume":"25112.84","vol_ccy":"2511.284","vol_ccy_quote":"6290218.06169","confirm":1},{"ts":1791906540000,"open":"2504.83","high":"2507.58","low":"2503.71","close":"2507.3","volume":"22451.7","vol_ccy":"2245.17","vol_ccy_quote":"5625352.23954","confirm":1},{"ts":1791906600000,"open":"2507.3","high":"2509.97","low":"2507.15","close":"2509.97","volume":"38139.87","vol_ccy":"3813.987","vol_ccy_quote":"9566417.04924","confirm":1},{"ts":1791906660000,"open":"2509.98","high":"2511.24","low":"2507.62","close":"2508.1","volume":"29964.32","vol_ccy":"2996.432","vol_ccy_quote":"7520163.82832","confirm":1},{"ts":1791906720000,"open":"2508.1","high":"2509.99","low":"2508.04","close":"2509.99","volume":"11987.22","vol_ccy":"1198.722","vol_ccy_quote":"3007033.23083","confirm":1},{"ts":1791906780000,"open":"2510","high":"2510.59","low":"2509","close":"2510.59","volume":"4218.48","vol_ccy":"421.848","vol_ccy_quote":"1058730.1387","confirm":1},{"ts":1791906840000,"open":"2510.59","high":"2511.93","low":"2510.08","close":"2511.7","volume":"7780.69","vol_ccy":"778.069","vol_ccy_quote":"1953835.48005","confirm":1},{"ts":1791906900000,"open":"2511.7","high":"2511.7","low":"2509.2","close":"2510.71","volume":"6259.52","vol_ccy":"625.952","vol_ccy_quote":"1571272.00756","confirm":1},{"ts":1791906960000,"open":"2510.72","high":"2511.85","low":"2510.26","close":"2510.76","volume":"8979.23","vol_ccy":"897.923","vol_ccy_quote":"2254795.27365","confirm":1},{"ts":1791907020000,"open":"2510.75","high":"2512.44","low":"2510.62","close":"2512.43","volume":"9628.51","vol_ccy":"962.851","vol_ccy_quote":"2418213.94953","confirm":1},{"ts":1791907080000,"open":"2512.43","high":"2514.82","low":"2512.43","close":"2514.61","volume":"15331.28","vol_ccy":"1533.128","vol_ccy_quote":"3853833.39763","confirm":1},{"ts":1791907140000,"open":"2514.61","high":"2515.68","low":"2514.59","close":"2515.38","volume":"37633.25","vol_ccy":"3763.325","vol_ccy_quote":"9464871.69674","confirm":1},{"ts":1791907200000,"open":"2515.39","high":"2519.8","low":"2515.37","close":"2519.07","volume":"60936.46","vol_ccy":"6093.646","vol_ccy_quote":"15343239.01885","confirm":1},{"ts":1791907260000,"open":"2519.07","high":"2520.5","low":"2518.66","close":"2520.34","volume":"30195.64","vol_ccy":"3019.564","vol_ccy_quote":"7608825.52692","confirm":1},{"ts":1791907320000,"open":"2520.34","high":"2521.5","low":"2518.89","close":"2520.44","volume":"13550.61","vol_ccy":"1355.061","vol_ccy_quote":"3415024.12371","confirm":1},{"ts":1791907380000,"open":"2520.44","high":"2521.82","low":"2520.22","close":"2520.22","volume":"16962.69","vol_ccy":"1696.269","vol_ccy_quote":"4276428.14766","confirm":1},{"ts":1791907440000,"open":"2520.22","high":"2521.19","low":"2518.75","close":"2518.87","volume":"23218.04","vol_ccy":"2321.804","vol_ccy_quote":"5849651.62163","confirm":1},{"ts":1791907500000,"open":"2518.87","high":"2519.45","low":"2517.31","close":"2518.05","volume":"22966.43","vol_ccy":"2296.643","vol_ccy_quote":"5783880.26222","confirm":1},{"ts":1791907560000,"open":"2518.04","high":"2519.68","low":"2518.04","close":"2519.67","volume":"5798.38","vol_ccy":"579.838","vol_ccy_quote":"1460448.53836","confirm":1},{"ts":1791907620000,"open":"2519.67","high":"2519.93","low":"2517","close":"2518.03","volume":"7498.39","vol_ccy":"749.839","vol_ccy_quote":"1888324.17553","confirm":1},{"ts":1791907680000,"open":"2518.02","high":"2519","low":"2517","close":"2517.84","volume":"7747.11","vol_ccy":"774.711","vol_ccy_quote":"1950906.66645","confirm":1},{"ts":1791907740000,"open":"2517.83","high":"2520.6","low":"2517.83","close":"2520.5","volume":"9905.2","vol_ccy":"990.52","vol_ccy_quote":"2495866.65546","confirm":1},{"ts":1791907800000,"open":"2520.5","high":"2520.99","low":"2519.74","close":"2519.75","volume":"8584.13","vol_ccy":"858.413","vol_ccy_quote":"2163699.33718","confirm":1},{"ts":1791907860000,"open":"2519.74","high":"2520.2","low":"2518.63","close":"2519.8","volume":"11515.72","vol_ccy":"1151.572","vol_ccy_quote":"2901000.54784","confirm":1},{"ts":1791907920000,"open":"2519.8","high":"2519.83","low":"2518.79","close":"2519.4","volume":"4387.49","vol_ccy":"438.749","vol_ccy_quote":"1105336.03839","confirm":1},{"ts":1791907980000,"open":"2519.41","high":"2519.94","low":"2517.6","close":"2517.64","volume":"5310.15","vol_ccy":"531.015","vol_ccy_quote":"1337659.88963","confirm":1},{"ts":1791908040000,"open":"2517.65","high":"2518","low":"2517.25","close":"2517.99","volume":"2739.03","vol_ccy":"273.903","vol_ccy_quote":"689618.77993","confirm":1},{"ts":1791908100000,"open":"2517.99","high":"2520.8","low":"2517.99","close":"2520.7","volume":"5667.48","vol_ccy":"566.748","vol_ccy_quote":"1427925.91035","confirm":1},{"ts":1791908160000,"open":"2520.7","high":"2520.7","low":"2519.08","close":"2519.98","volume":"7430.33","vol_ccy":"743.033","vol_ccy_quote":"1872168.62764","confirm":1},{"ts":1791908220000,"open":"2519.99","high":"2520.48","low":"2519.98","close":"2520.44","volume":"2552.03","vol_ccy":"255.203","vol_ccy_quote":"643187.4324","confirm":1},{"ts":1791908280000,"open":"2520.44","high":"2521.24","low":"2520.18","close":"2521.24","volume":"7595.26","vol_ccy":"759.526","vol_ccy_quote":"1914489.46437","confirm":1},{"ts":1791908340000,"open":"2521.24","high":"2521.29","low":"2519.02","close":"2519.47","volume":"7818.97","vol_ccy":"781.897","vol_ccy_quote":"1970613.33063","confirm":1},{"ts":1791908400000,"open":"2519.47","high":"2521.8","low":"2519.46","close":"2521.02","volume":"5974.98","vol_ccy":"597.498","vol_ccy_quote":"1506236.3513","confirm":1},{"ts":1791908460000,"open":"2521.02","high":"2521.76","low":"2520.98","close":"2521.01","volume":"8076.48","vol_ccy":"807.648","vol_ccy_quote":"2036399.95305","confirm":1},{"ts":1791908520000,"open":"2521.01","high":"2522.2","low":"2519.5","close":"2519.61","volume":"7390.03","vol_ccy":"739.003","vol_ccy_quote":"1863156.43948","confirm":1},{"ts":1791908580000,"open":"2519.62","high":"2519.74","low":"2517.55","close":"2517.55","volume":"8663.81","vol_ccy":"866.381","vol_ccy_quote":"2181679.66315","confirm":1},{"ts":1791908640000,"open":"2517.56","high":"2518.59","low":"2516.9","close":"2517.45","volume":"8610.45","vol_ccy":"861.045","vol_ccy_quote":"2167572.03974","confirm":1},{"ts":1791908700000,"open":"2517.44","high":"2517.82","low":"2517.07","close":"2517.08","volume":"3366.45","vol_ccy":"336.645","vol_ccy_quote":"847459.31951","confirm":1},{"ts":1791908760000,"open":"2517.07","high":"2517.24","low":"2516.44","close":"2516.84","volume":"7860.14","vol_ccy":"786.014","vol_ccy_quote":"1978206.23521","confirm":1},{"ts":1791908820000,"open":"2516.84","high":"2517.68","low":"2516.79","close":"2516.79","volume":"4777.87","vol_ccy":"477.787","vol_ccy_quote":"1202676.85588","confirm":1},{"ts":1791908880000,"open":"2516.79","high":"2517.74","low":"2516.67","close":"2517.73","volume":"4806.64","vol_ccy":"480.664","vol_ccy_quote":"1209964.75887","confirm":1},{"ts":1791908940000,"open":"2517.73","high":"2518.6","low":"2516.67","close":"2516.67","volume":"3629.18","vol_ccy":"362.918","vol_ccy_quote":"913874.8271","confirm":1},{"ts":1791909000000,"open":"2516.68","high":"2518.63","low":"2516.48","close":"2518.54","volume":"5699.61","vol_ccy":"569.961","vol_ccy_quote":"1435039.66238","confirm":1},{"ts":1791909060000,"open":"2518.54","high":"2518.54","low":"2515.51","close":"2515.63","volume":"7099.87","vol_ccy":"709.987","vol_ccy_quote":"1787177.98413","confirm":1},{"ts":1791909120000,"open":"2515.64","high":"2517.45","low":"2515.63","close":"2516.8","volume":"6541.26","vol_ccy":"654.126","vol_ccy_quote":"1646078.23009","confirm":1},{"ts":1791909180000,"open":"2516.81","high":"2516.81","low":"2513.14","close":"2513.15","volume":"22772.19","vol_ccy":"2277.219","vol_ccy_quote":"5726557.96565","confirm":1},{"ts":1791909240000,"open":"2513.15","high":"2514.3","low":"2513.01","close":"2514.14","volume":"9468.48","vol_ccy":"946.848","vol_ccy_quote":"2380231.45052","confirm":1},{"ts":1791909300000,"open":"2514.14","high":"2514.54","low":"2513.32","close":"2514.08","volume":"27726.45","vol_ccy":"2772.645","vol_ccy_quote":"6970645.68273","confirm":1},{"ts":1791909360000,"open":"2514.08","high":"2514.33","low":"2513","close":"2514.32","volume":"8278.17","vol_ccy":"827.817","vol_ccy_quote":"2080841.7721","confirm":1},{"ts":1791909420000,"open":"2514.33","high":"2515.49","low":"2513.54","close":"2514.83","volume":"5896.27","vol_ccy":"589.627","vol_ccy_quote":"1482739.99252","confirm":1},{"ts":1791909480000,"open":"2514.83","high":"2515.88","low":"2514.71","close":"2515.88","volume":"7491.22","vol_ccy":"749.122","vol_ccy_quote":"1884253.88993","confirm":1},{"ts":1791909540000,"open":"2515.88","high":"2517.05","low":"2515.79","close":"2516.5","volume":"5848.64","vol_ccy":"584.864","vol_ccy_quote":"1471924.64646","confirm":1},{"ts":1791909600000,"open":"2516.5","high":"2516.5","low":"2514.31","close":"2514.7","volume":"6883.81","vol_ccy":"688.381","vol_ccy_quote":"1731527.21323","confirm":1},{"ts":1791909660000,"open":"2514.7","high":"2515.34","low":"2514.6","close":"2515.07","volume":"6727.36","vol_ccy":"672.736","vol_ccy_quote":"1691894.54115","confirm":1},{"ts":1791909720000,"open":"2515.06","high":"2516.74","low":"2515.06","close":"2516.09","volume":"6722.3","vol_ccy":"672.23","vol_ccy_quote":"1691495.2467","confirm":1},{"ts":1791909780000,"open":"2516.08","high":"2516.88","low":"2515.76","close":"2515.89","volume":"4345.01","vol_ccy":"434.501","vol_ccy_quote":"1093341.61663","confirm":1},{"ts":1791909840000,"open":"2515.88","high":"2515.89","low":"2514.59","close":"2515.13","volume":"3009.34","vol_ccy":"300.934","vol_ccy_quote":"756846.19508","confirm":1},{"ts":1791909900000,"open":"2515.14","high":"2517.19","low":"2515.14","close":"2516.89","volume":"7429.9","vol_ccy":"742.99","vol_ccy_quote":"1869785.55353","confirm":1},{"ts":1791909960000,"open":"2516.89","high":"2517.06","low":"2516.16","close":"2516.85","volume":"2021.2","vol_ccy":"202.12","vol_ccy_quote":"508700.27798","confirm":1},{"ts":1791910020000,"open":"2516.82","high":"2517.05","low":"2516","close":"2516.67","volume":"2582.88","vol_ccy":"258.288","vol_ccy_quote":"650012.24826","confirm":1},{"ts":1791910080000,"open":"2516.67","high":"2517.45","low":"2516.27","close":"2517.32","volume":"5020.68","vol_ccy":"502.068","vol_ccy_quote":"1263708.41021","confirm":1},{"ts":1791910140000,"open":"2517.32","high":"2518.37","low":"2515.88","close":"2516.66","volume":"11082.43","vol_ccy":"1108.243","vol_ccy_quote":"2790130.80189","confirm":1},{"ts":1791910200000,"open":"2516.67","high":"2516.74","low":"2513.75","close":"2513.75","volume":"7547.46","vol_ccy":"754.746","vol_ccy_quote":"1898122.93121","confirm":1},{"ts":1791910260000,"open":"2513.75","high":"2515.4","low":"2513.14","close":"2514.86","volume":"19502.39","vol_ccy":"1950.239","vol_ccy_quote":"4902455.01842","confirm":1},{"ts":1791910320000,"open":"2514.86","high":"2514.86","low":"2513.15","close":"2513.15","volume":"4629.65","vol_ccy":"462.965","vol_ccy_quote":"1163921.68358","confirm":1},{"ts":1791910380000,"open":"2513.15","high":"2513.15","low":"2512.75","close":"2512.77","volume":"5116.14","vol_ccy":"511.614","vol_ccy_quote":"1285639.62104","confirm":1},{"ts":1791910440000,"open":"2512.77","high":"2514.07","low":"2512.77","close":"2514.07","volume":"8315.75","vol_ccy":"831.575","vol_ccy_quote":"2090066.29108","confirm":1},{"ts":1791910500000,"open":"2514.06","high":"2514.06","low":"2513.53","close":"2513.99","volume":"5601.92","vol_ccy":"560.192","vol_ccy_quote":"1408200.16885","confirm":1},{"ts":1791910560000,"open":"2513.99","high":"2514.68","low":"2512.2","close":"2512.36","volume":"31864.17","vol_ccy":"3186.417","vol_ccy_quote":"8010079.13152","confirm":1},{"ts":1791910620000,"open":"2512.35","high":"2513.53","low":"2512.35","close":"2512.76","volume":"2992.68","vol_ccy":"299.268","vol_ccy_quote":"752102.71989","confirm":1},{"ts":1791910680000,"open":"2512.76","high":"2513.14","low":"2512.51","close":"2512.61","volume":"4571.42","vol_ccy":"457.142","vol_ccy_quote":"1148672.04803","confirm":1},{"ts":1791910740000,"open":"2512.61","high":"2513.29","low":"2511.6","close":"2511.76","volume":"10083.96","vol_ccy":"1008.396","vol_ccy_quote":"2533415.21994","confirm":1},{"ts":1791910800000,"open":"2511.77","high":"2511.77","low":"2508.19","close":"2508.25","volume":"38914.48","vol_ccy":"3891.448","vol_ccy_quote":"9766336.77025","confirm":1},{"ts":1791910860000,"open":"2508.26","high":"2509.44","low":"2507.18","close":"2508.82","volume":"19690.66","vol_ccy":"1969.066","vol_ccy_quote":"4938754.1792","confirm":1},{"ts":1791910920000,"open":"2508.83","high":"2509.64","low":"2506.84","close":"2506.86","volume":"13848.74","vol_ccy":"1384.874","vol_ccy_quote":"3473627.48368","confirm":1},{"ts":1791910980000,"open":"2506.86","high":"2508","low":"2506.8","close":"2506.8","volume":"10928.26","vol_ccy":"1092.826","vol_ccy_quote":"2740001.69294","confirm":1},{"ts":1791911040000,"open":"2506.81","high":"2507.52","low":"2506.4","close":"2507.52","volume":"18978.03","vol_ccy":"1897.803","vol_ccy_quote":"4757195.9508","confirm":1},{"ts":1791911100000,"open":"2507.52","high":"2508.52","low":"2506.86","close":"2507.8","volume":"11757.29","vol_ccy":"1175.729","vol_ccy_quote":"2948510.59195","confirm":1},{"ts":1791911160000,"open":"2507.81","high":"2508.44","low":"2507.17","close":"2508.44","volume":"3780.91","vol_ccy":"378.091","vol_ccy_quote":"948195.7852","confirm":1},{"ts":1791911220000,"open":"2508.44","high":"2508.74","low":"2507.05","close":"2507.2","volume":"8499.58","vol_ccy":"849.958","vol_ccy_quote":"2131808.8544","confirm":1},{"ts":1791911280000,"open":"2507.2","high":"2507.3","low":"2506.25","close":"2506.86","volume":"22087.85","vol_ccy":"2208.785","vol_ccy_quote":"5536683.56765","confirm":1},{"ts":1791911340000,"open":"2506.86","high":"2507.12","low":"2506.36","close":"2506.37","volume":"4229.62","vol_ccy":"422.962","vol_ccy_quote":"1060235.53561","confirm":1},{"ts":1791911400000,"open":"2506.36","high":"2506.7","low":"2505","close":"2505.52","volume":"15664.18","vol_ccy":"1566.418","vol_ccy_quote":"3924857.40624","confirm":1},{"ts":1791911460000,"open":"2505.53","high":"2505.53","low":"2504.01","close":"2504.46","volume":"10590.99","vol_ccy":"1059.099","vol_ccy_quote":"2652746.0021","confirm":1},{"ts":1791911520000,"open":"2504.46","high":"2505.89","low":"2504.46","close":"2505.89","volume":"8106.88","vol_ccy":"810.688","vol_ccy_quote":"2031150.5364","confirm":1},{"ts":1791911580000,"open":"2505.89","high":"2506.58","low":"2505.4","close":"2505.41","volume":"8735.63","vol_ccy":"873.563","vol_ccy_quote":"2188967.81086","confirm":1},{"ts":1791911640000,"open":"2505.42","high":"2505.94","low":"2505.09","close":"2505.52","volume":"3499.22","vol_ccy":"349.922","vol_ccy_quote":"876763.49501","confirm":1},{"ts":1791911700000,"open":"2505.52","high":"2508.63","low":"2505.51","close":"2508.63","volume":"17944.84","vol_ccy":"1794.484","vol_ccy_quote":"4499253.10148","confirm":1},{"ts":1791911760000,"open":"2508.63","high":"2509.47","low":"2507.65","close":"2509.13","volume":"15576.07","vol_ccy":"1557.607","vol_ccy_quote":"3907481.7423","confirm":1},{"ts":1791911820000,"open":"2509.13","high":"2509.6","low":"2507.98","close":"2508.05","volume":"17693.09","vol_ccy":"1769.309","vol_ccy_quote":"4439322.19322","confirm":1},{"ts":1791911880000,"open":"2508.06","high":"2508.24","low":"2507.1","close":"2507.13","volume":"3316.09","vol_ccy":"331.609","vol_ccy_quote":"831632.5441","confirm":1},{"ts":1791911940000,"open":"2507.13","high":"2507.13","low":"2506","close":"2506.01","volume":"3558.51","vol_ccy":"355.851","vol_ccy_quote":"891976.37829","confirm":1},{"ts":1791912000000,"open":"2506.01","high":"2506.59","low":"2505.3","close":"2506.58","volume":"2970.63","vol_ccy":"297.063","vol_ccy_quote":"744401.00186","confirm":1},{"ts":1791912060000,"open":"2506.59","high":"2507.54","low":"2506.22","close":"2506.59","volume":"17331.9","vol_ccy":"1733.19","vol_ccy_quote":"4345184.09258","confirm":1},{"ts":1791912120000,"open":"2506.59","high":"2507.55","low":"2506.22","close":"2506.54","volume":"2841.56","vol_ccy":"284.156","vol_ccy_quote":"712364.53027","confirm":1},{"ts":1791912180000,"open":"2506.54","high":"2508.29","low":"2506.5","close":"2508.29","volume":"3393.62","vol_ccy":"339.362","vol_ccy_quote":"850827.46729","confirm":1},{"ts":1791912240000,"open":"2508.29","high":"2508.88","low":"2508","close":"2508","volume":"4120.63","vol_ccy":"412.063","vol_ccy_quote":"1033598.10087","confirm":1},{"ts":1791912300000,"open":"2508","high":"2509.15","low":"2508","close":"2509.15","volume":"3598.81","vol_ccy":"359.881","vol_ccy_quote":"902790.19726","confirm":1},{"ts":1791912360000,"open":"2509.14","high":"2509.62","low":"2507.94","close":"2507.94","volume":"6395.06","vol_ccy":"639.506","vol_ccy_quote":"1604410.21023","confirm":1},{"ts":1791912420000,"open":"2507.94","high":"2509","low":"2507.65","close":"2508.32","volume":"2633.69","vol_ccy":"263.369","vol_ccy_quote":"660661.44285","confirm":1},{"ts":1791912480000,"open":"2508.33","high":"2509","low":"2507.69","close":"2508.05","volume":"3474.28","vol_ccy":"347.428","vol_ccy_quote":"871580.45515","confirm":1},{"ts":1791912540000,"open":"2508.05","high":"2508.05","low":"2506.6","close":"2506.79","volume":"2963.48","vol_ccy":"296.348","vol_ccy_quote":"742910.05689","confirm":1},{"ts":1791912600000,"open":"2506.78","high":"2506.9","low":"2504.84","close":"2506.32","volume":"14881.09","vol_ccy":"1488.109","vol_ccy_quote":"3728195.15735","confirm":1},{"ts":1791912660000,"open":"2506.32","high":"2506.75","low":"2505.37","close":"2505.37","volume":"4156.53","vol_ccy":"415.653","vol_ccy_quote":"1041697.38726","confirm":1},{"ts":1791912720000,"open":"2505.37","high":"2505.81","low":"2503.54","close":"2503.7","volume":"8088.1","vol_ccy":"808.81","vol_ccy_quote":"2025613.69992","confirm":1},{"ts":1791912780000,"open":"2503.7","high":"2504.94","low":"2503.7","close":"2503.83","volume":"4535.39","vol_ccy":"453.539","vol_ccy_quote":"1135703.84068","confirm":1},{"ts":1791912840000,"open":"2503.83","high":"2504.07","low":"2503.5","close":"2504.07","volume":"4923.19","vol_ccy":"492.319","vol_ccy_quote":"1232621.77296","confirm":1},{"ts":1791912900000,"open":"2504.07","high":"2505.38","low":"2504","close":"2505.12","volume":"8158.35","vol_ccy":"815.835","vol_ccy_quote":"2043478.87506","confirm":1},{"ts":1791912960000,"open":"2505.12","high":"2505.48","low":"2503.5","close":"2504.45","volume":"11830.32","vol_ccy":"1183.032","vol_ccy_quote":"2963284.28293","confirm":1},{"ts":1791913020000,"open":"2504.45","high":"2506.78","low":"2504.45","close":"2505.03","volume":"9490.01","vol_ccy":"949.001","vol_ccy_quote":"2378039.46169","confirm":1},{"ts":1791913080000,"open":"2505.03","high":"2505.86","low":"2504.68","close":"2505.71","volume":"2609.92","vol_ccy":"260.992","vol_ccy_quote":"653905.88624","confirm":1},{"ts":1791913140000,"open":"2505.71","high":"2506.99","low":"2505.71","close":"2506.62","volume":"3668.64","vol_ccy":"366.864","vol_ccy_quote":"919566.66481","confirm":1},{"ts":1791913200000,"open":"2506.63","high":"2506.63","low":"2505.34","close":"2505.61","volume":"4036.01","vol_ccy":"403.601","vol_ccy_quote":"1011268.62221","confirm":1},{"ts":1791913260000,"open":"2505.61","high":"2505.62","low":"2503.5","close":"2503.51","volume":"9184.85","vol_ccy":"918.485","vol_ccy_quote":"2300531.80076","confirm":1},{"ts":1791913320000,"open":"2503.5","high":"2504.52","low":"2503.36","close":"2504.06","volume":"10753.04","vol_ccy":"1075.304","vol_ccy_quote":"2692347.08962","confirm":1},{"ts":1791913380000,"open":"2504.06","high":"2505.58","low":"2503.4","close":"2504.92","volume":"14027.52","vol_ccy":"1402.752","vol_ccy_quote":"3512779.81865","confirm":1},{"ts":1791913440000,"open":"2504.91","high":"2504.93","low":"2504","close":"2504","volume":"2807.45","vol_ccy":"280.745","vol_ccy_quote":"703149.80779","confirm":1},{"ts":1791913500000,"open":"2504","high":"2504","low":"2502.11","close":"2502.65","volume":"22389.66","vol_ccy":"2238.966","vol_ccy_quote":"5603555.68518","confirm":1},{"ts":1791913560000,"open":"2502.64","high":"2503.8","low":"2502.51","close":"2502.51","volume":"10618.86","vol_ccy":"1061.886","vol_ccy_quote":"2657720.83748","confirm":1},{"ts":1791913620000,"open":"2502.52","high":"2503.95","low":"2502.51","close":"2503.41","volume":"7048.8","vol_ccy":"704.88","vol_ccy_quote":"1764806.58768","confirm":1},{"ts":1791913680000,"open":"2503.4","high":"2503.4","low":"2501.82","close":"2501.82","volume":"16797.43","vol_ccy":"1679.743","vol_ccy_quote":"4203396.89539","confirm":1},{"ts":1791913740000,"open":"2501.82","high":"2502.04","low":"2500.21","close":"2500.79","volume":"15631.41","vol_ccy":"1563.141","vol_ccy_quote":"3909522.11782","confirm":1},{"ts":1791913800000,"open":"2500.79","high":"2501.23","low":"2497.22","close":"2497.23","volume":"48898.18","vol_ccy":"4889.818","vol_ccy_quote":"12218843.0347","confirm":1},{"ts":1791913860000,"open":"2497.23","high":"2498.17","low":"2496.4","close":"2498","volume":"16780.02","vol_ccy":"1678.002","vol_ccy_quote":"4190740.55543","confirm":1},{"ts":1791913920000,"open":"2497.99","high":"2498","low":"2494.6","close":"2494.98","volume":"35373.94","vol_ccy":"3537.394","vol_ccy_quote":"8828368.87856","confirm":1},{"ts":1791913980000,"open":"2494.96","high":"2495.48","low":"2494.2","close":"2494.2","volume":"24627.36","vol_ccy":"2462.736","vol_ccy_quote":"6144240.5637","confirm":1},{"ts":1791914040000,"open":"2494.21","high":"2496.82","low":"2494.07","close":"2495.32","volume":"46002.68","vol_ccy":"4600.268","vol_ccy_quote":"11480107.48908","confirm":1},{"ts":1791914100000,"open":"2495.32","high":"2495.87","low":"2495.01","close":"2495.02","volume":"6827.69","vol_ccy":"682.769","vol_ccy_quote":"1703883.45299","confirm":1},{"ts":1791914160000,"open":"2495.01","high":"2497.66","low":"2495.01","close":"2497.66","volume":"11346.02","vol_ccy":"1134.602","vol_ccy_quote":"2833022.94274","confirm":1},{"ts":1791914220000,"open":"2497.66","high":"2499.55","low":"2497.65","close":"2499.55","volume":"10218.28","vol_ccy":"1021.828","vol_ccy_quote":"2553085.08003","confirm":1},{"ts":1791914280000,"open":"2499.55","high":"2500.9","low":"2498.6","close":"2499.12","volume":"16589.45","vol_ccy":"1658.945","vol_ccy_quote":"4147245.65868","confirm":1},{"ts":1791914340000,"open":"2499.12","high":"2500.08","low":"2498.88","close":"2500.08","volume":"4654.89","vol_ccy":"465.489","vol_ccy_quote":"1163459.40725","confirm":1},{"ts":1791914400000,"open":"2500.09","high":"2500.32","low":"2499.19","close":"2499.39","volume":"13957.71","vol_ccy":"1395.771","vol_ccy_quote":"3489139.99744","confirm":1},{"ts":1791914460000,"open":"2499.38","high":"2501.38","low":"2499.38","close":"2501.28","volume":"5950.03","vol_ccy":"595.003","vol_ccy_quote":"1487886.57994","confirm":1},{"ts":1791914520000,"open":"2501.29","high":"2502.31","low":"2500.26","close":"2502.3","volume":"23013.17","vol_ccy":"2301.317","vol_ccy_quote":"5755963.73958","confirm":1},{"ts":1791914580000,"open":"2502.3","high":"2505.39","low":"2502.24","close":"2502.41","volume":"51548.31","vol_ccy":"5154.831","vol_ccy_quote":"12907259.01516","confirm":1},{"ts":1791914640000,"open":"2502.4","high":"2502.72","low":"2501.6","close":"2502.46","volume":"6160.26","vol_ccy":"616.026","vol_ccy_quote":"1541423.1064","confirm":1},{"ts":1791914700000,"open":"2502.45","high":"2506.8","low":"2502","close":"2506.55","volume":"16747.12","vol_ccy":"1674.712","vol_ccy_quote":"4195184.05426","confirm":1},{"ts":1791914760000,"open":"2506.55","high":"2512.22","low":"2506.25","close":"2512.22","volume":"86042.24","vol_ccy":"8604.224","vol_ccy_quote":"21585720.44985","confirm":1},{"ts":1791914820000,"open":"2512.22","high":"2512.22","low":"2508.6","close":"2509.18","volume":"25984.39","vol_ccy":"2598.439","vol_ccy_quote":"6524032.83464","confirm":1},{"ts":1791914880000,"open":"2509.18","high":"2509.71","low":"2507.13","close":"2507.53","volume":"10953.52","vol_ccy":"1095.352","vol_ccy_quote":"2747816.56142","confirm":1},{"ts":1791914940000,"open":"2507.53","high":"2508","low":"2506.73","close":"2507.3","volume":"5620.28","vol_ccy":"562.028","vol_ccy_quote":"1409277.94243","confirm":1},{"ts":1791915000000,"open":"2507.3","high":"2508.63","low":"2505.67","close":"2507.24","volume":"11505.37","vol_ccy":"1150.537","vol_ccy_quote":"2884058.1644","confirm":1},{"ts":1791915060000,"open":"2507.24","high":"2509.03","low":"2506.17","close":"2508.91","volume":"9853.65","vol_ccy":"985.365","vol_ccy_quote":"2471027.22647","confirm":1},{"ts":1791915120000,"open":"2508.9","high":"2509.57","low":"2507.4","close":"2507.76","volume":"7031.75","vol_ccy":"703.175","vol_ccy_quote":"1764216.8885","confirm":1},{"ts":1791915180000,"open":"2507.77","high":"2507.87","low":"2506.5","close":"2506.5","volume":"5759.42","vol_ccy":"575.942","vol_ccy_quote":"1443845.98643","confirm":1},{"ts":1791915240000,"open":"2506.49","high":"2506.5","low":"2505.15","close":"2505.33","volume":"8777.99","vol_ccy":"877.799","vol_ccy_quote":"2199711.02616","confirm":1},{"ts":1791915300000,"open":"2505.32","high":"2505.32","low":"2504.26","close":"2504.7","volume":"17057.99","vol_ccy":"1705.799","vol_ccy_quote":"4272510.72399","confirm":1},{"ts":1791915360000,"open":"2504.7","high":"2506.37","low":"2504.69","close":"2505.99","volume":"5142.08","vol_ccy":"514.208","vol_ccy_quote":"1288456.3257","confirm":1},{"ts":1791915420000,"open":"2506","high":"2506.19","low":"2505","close":"2506","volume":"2925.57","vol_ccy":"292.557","vol_ccy_quote":"733045.7442","confirm":1},{"ts":1791915480000,"open":"2505.99","high":"2506.24","low":"2505.07","close":"2505.21","volume":"4908.11","vol_ccy":"490.811","vol_ccy_quote":"1229892.32353","confirm":1},{"ts":1791915540000,"open":"2505.21","high":"2505.37","low":"2504.29","close":"2505.12","volume":"11220.91","vol_ccy":"1122.091","vol_ccy_quote":"2810518.93044","confirm":1},{"ts":1791915600000,"open":"2505.13","high":"2505.13","low":"2503.68","close":"2503.68","volume":"2531.86","vol_ccy":"253.186","vol_ccy_quote":"634056.90993","confirm":1},{"ts":1791915660000,"open":"2503.69","high":"2503.97","low":"2503.68","close":"2503.85","volume":"5641.89","vol_ccy":"564.189","vol_ccy_quote":"1412676.72996","confirm":1},{"ts":1791915720000,"open":"2503.85","high":"2503.86","low":"2502.45","close":"2502.84","volume":"11792.06","vol_ccy":"1179.206","vol_ccy_quote":"2951657.47125","confirm":1},{"ts":1791915780000,"open":"2502.84","high":"2503.56","low":"2502.44","close":"2502.58","volume":"8588.8","vol_ccy":"858.88","vol_ccy_quote":"2149634.31137","confirm":1},{"ts":1791915840000,"open":"2502.57","high":"2503.14","low":"2502.31","close":"2502.31","volume":"3952.42","vol_ccy":"395.242","vol_ccy_quote":"989145.87122","confirm":1},{"ts":1791915900000,"open":"2502.32","high":"2502.97","low":"2501.79","close":"2502.96","volume":"14104.91","vol_ccy":"1410.491","vol_ccy_quote":"3529293.58365","confirm":1},{"ts":1791915960000,"open":"2502.97","high":"2504.16","low":"2502.5","close":"2504.16","volume":"6436.88","vol_ccy":"643.688","vol_ccy_quote":"1611231.62961","confirm":1},{"ts":1791916020000,"open":"2504.16","high":"2504.46","low":"2503.5","close":"2503.83","volume":"9135.75","vol_ccy":"913.575","vol_ccy_quote":"2287577.93814","confirm":1},{"ts":1791916080000,"open":"2503.83","high":"2504.27","low":"2503.71","close":"2504.1","volume":"2142.54","vol_ccy":"214.254","vol_ccy_quote":"536507.91093","confirm":1},{"ts":1791916140000,"open":"2504.1","high":"2504.1","low":"2501.96","close":"2502.59","volume":"4932.74","vol_ccy":"493.274","vol_ccy_quote":"1234527.67957","confirm":1},{"ts":1791916200000,"open":"2502.59","high":"2503.04","low":"2501.52","close":"2501.52","volume":"3451.83","vol_ccy":"345.183","vol_ccy_quote":"863771.56959","confirm":1},{"ts":1791916260000,"open":"2501.52","high":"2503.36","low":"2501.24","close":"2503.36","volume":"3319.85","vol_ccy":"331.985","vol_ccy_quote":"830659.98751","confirm":1},{"ts":1791916320000,"open":"2503.35","high":"2503.36","low":"2500.54","close":"2500.92","volume":"8021.35","vol_ccy":"802.135","vol_ccy_quote":"2006584.06021","confirm":1},{"ts":1791916380000,"open":"2500.93","high":"2501.79","low":"2500.56","close":"2501.24","volume":"5280.84","vol_ccy":"528.084","vol_ccy_quote":"1320745.12664","confirm":1},{"ts":1791916440000,"open":"2501.23","high":"2502.4","low":"2500.81","close":"2501.51","volume":"2150.53","vol_ccy":"215.053","vol_ccy_quote":"537947.11194","confirm":1},{"ts":1791916500000,"open":"2501.51","high":"2502.07","low":"2500.54","close":"2502.07","volume":"7243.13","vol_ccy":"724.313","vol_ccy_quote":"1811889.03695","confirm":1},{"ts":1791916560000,"open":"2502.07","high":"2502.07","low":"2501","close":"2501.06","volume":"2681.31","vol_ccy":"268.131","vol_ccy_quote":"670695.43103","confirm":1},{"ts":1791916620000,"open":"2501.06","high":"2501.16","low":"2500","close":"2500.32","volume":"12030.41","vol_ccy":"1203.041","vol_ccy_quote":"3008459.47604","confirm":1},{"ts":1791916680000,"open":"2500.33","high":"2500.33","low":"2499.69","close":"2500","volume":"4574.61","vol_ccy":"457.461","vol_ccy_quote":"1143626.26993","confirm":1},{"ts":1791916740000,"open":"2499.99","high":"2502","low":"2499.99","close":"2501.82","volume":"8891.57","vol_ccy":"889.157","vol_ccy_quote":"2223697.50083","confirm":1},{"ts":1791916800000,"open":"2501.83","high":"2503.28","low":"2501.82","close":"2503.28","volume":"16039.98","vol_ccy":"1603.998","vol_ccy_quote":"4014255.14302","confirm":1},{"ts":1791916860000,"open":"2503.28","high":"2503.5","low":"2502.34","close":"2503.5","volume":"4910.89","vol_ccy":"491.089","vol_ccy_quote":"1229226.85835","confirm":1},{"ts":1791916920000,"open":"2503.5","high":"2505.1","low":"2503","close":"2505.04","volume":"9681.31","vol_ccy":"968.131","vol_ccy_quote":"2424753.88513","confirm":1},{"ts":1791916980000,"open":"2505.05","high":"2505.75","low":"2504.61","close":"2505.65","volume":"11374.57","vol_ccy":"1137.457","vol_ccy_quote":"2849784.36583","confirm":1},{"ts":1791917040000,"open":"2505.64","high":"2506.23","low":"2505.49","close":"2506.11","volume":"12075.61","vol_ccy":"1207.561","vol_ccy_quote":"3026130.35773","confirm":1},{"ts":1791917100000,"open":"2506.11","high":"2506.77","low":"2505.12","close":"2505.7","volume":"7359.96","vol_ccy":"735.996","vol_ccy_quote":"1844373.39128","confirm":1},{"ts":1791917160000,"open":"2505.7","high":"2506.49","low":"2504.88","close":"2506.49","volume":"7951.58","vol_ccy":"795.158","vol_ccy_quote":"1992143.10475","confirm":1},{"ts":1791917220000,"open":"2506.5","high":"2507.48","low":"2506.5","close":"2507.14","volume":"15186.49","vol_ccy":"1518.649","vol_ccy_quote":"3807316.33778","confirm":1},{"ts":1791917280000,"open":"2507.14","high":"2508","low":"2507.13","close":"2507.7","volume":"9478.78","vol_ccy":"947.878","vol_ccy_quote":"2377079.57695","confirm":1},{"ts":1791917340000,"open":"2507.71","high":"2507.89","low":"2507.49","close":"2507.89","volume":"5069.29","vol_ccy":"506.929","vol_ccy_quote":"1271184.1847","confirm":1},{"ts":1791917400000,"open":"2507.89","high":"2509.23","low":"2507.89","close":"2509.11","volume":"9629.19","vol_ccy":"962.919","vol_ccy_quote":"2415618.92497","confirm":1},{"ts":1791917460000,"open":"2509.1","high":"2509.1","low":"2507.03","close":"2507.62","volume":"18612.91","vol_ccy":"1861.291","vol_ccy_quote":"4667507.97738","confirm":1},{"ts":1791917520000,"open":"2507.62","high":"2509.35","low":"2506.91","close":"2509.22","volume":"7451.5","vol_ccy":"745.15","vol_ccy_quote":"1868919.02399","confirm":1},{"ts":1791917580000,"open":"2509.22","high":"2510.9","low":"2509.06","close":"2510.79","volume":"19919.82","vol_ccy":"1991.982","vol_ccy_quote":"5000114.48524","confirm":1},{"ts":1791917640000,"open":"2510.79","high":"2510.79","low":"2509.6","close":"2509.78","volume":"13151.21","vol_ccy":"1315.121","vol_ccy_quote":"3301231.46077","confirm":1},{"ts":1791917700000,"open":"2509.77","high":"2510.99","low":"2509.77","close":"2510.18","volume":"11031.96","vol_ccy":"1103.196","vol_ccy_quote":"2769558.41262","confirm":1},{"ts":1791917760000,"open":"2510.17","high":"2510.6","low":"2509.76","close":"2510.17","volume":"5458.17","vol_ccy":"545.817","vol_ccy_quote":"1370092.48146","confirm":1},{"ts":1791917820000,"open":"2510.17","high":"2510.19","low":"2509.61","close":"2509.61","volume":"2997.7","vol_ccy":"299.77","vol_ccy_quote":"752447.02408","confirm":1},{"ts":1791917880000,"open":"2509.61","high":"2509.62","low":"2508.5","close":"2508.5","volume":"10338.92","vol_ccy":"1033.892","vol_ccy_quote":"2593880.90515","confirm":1},{"ts":1791917940000,"open":"2508.5","high":"2508.68","low":"2508.05","close":"2508.67","volume":"4580.29","vol_ccy":"458.029","vol_ccy_quote":"1148920.99075","confirm":1},{"ts":1791918000000,"open":"2508.67","high":"2509.25","low":"2508.41","close":"2509.11","volume":"8884.41","vol_ccy":"888.441","vol_ccy_quote":"2228980.35641","confirm":1},{"ts":1791918060000,"open":"2509.11","high":"2510.34","low":"2509.1","close":"2510.34","volume":"5147.16","vol_ccy":"514.716","vol_ccy_quote":"1291818.03907","confirm":1},{"ts":1791918120000,"open":"2510.34","high":"2512.22","low":"2510.33","close":"2512.22","volume":"49542.84","vol_ccy":"4954.284","vol_ccy_quote":"12440771.64803","confirm":1},{"ts":1791918180000,"open":"2512.22","high":"2513.8","low":"2511.11","close":"2511.39","volume":"19226.87","vol_ccy":"1922.687","vol_ccy_quote":"4830611.32068","confirm":1},{"ts":1791918240000,"open":"2511.41","high":"2512.91","low":"2511.11","close":"2512.28","volume":"4456.05","vol_ccy":"445.605","vol_ccy_quote":"1119293.21086","confirm":1},{"ts":1791918300000,"open":"2512.28","high":"2512.78","low":"2511.61","close":"2511.67","volume":"5779.82","vol_ccy":"577.982","vol_ccy_quote":"1452053.47805","confirm":1},{"ts":1791918360000,"open":"2511.67","high":"2511.67","low":"2508.53","close":"2508.57","volume":"7953.1","vol_ccy":"795.31","vol_ccy_quote":"1995884.60871","confirm":1},{"ts":1791918420000,"open":"2508.57","high":"2509.5","low":"2508.57","close":"2509.03","volume":"7343.62","vol_ccy":"734.362","vol_ccy_quote":"1842377.27902","confirm":1},{"ts":1791918480000,"open":"2509.03","high":"2510.41","low":"2508.57","close":"2510.41","volume":"4936.65","vol_ccy":"493.665","vol_ccy_quote":"1238657.45947","confirm":1},{"ts":1791918540000,"open":"2510.41","high":"2511.4","low":"2509.76","close":"2511.03","volume":"3425.88","vol_ccy":"342.588","vol_ccy_quote":"860087.2925","confirm":1},{"ts":1791918600000,"open":"2511.04","high":"2511.98","low":"2511.04","close":"2511.97","volume":"2162.22","vol_ccy":"216.222","vol_ccy_quote":"543050.57202","confirm":1},{"ts":1791918660000,"open":"2511.97","high":"2511.98","low":"2511.02","close":"2511.64","volume":"6017.91","vol_ccy":"601.791","vol_ccy_quote":"1511374.46041","confirm":1},{"ts":1791918720000,"open":"2511.65","high":"2511.65","low":"2510.93","close":"2511.18","volume":"1776.63","vol_ccy":"177.663","vol_ccy_quote":"446146.68694","confirm":1},{"ts":1791918780000,"open":"2511.18","high":"2511.35","low":"2508.88","close":"2508.88","volume":"2441.64","vol_ccy":"244.164","vol_ccy_quote":"612897.7587","confirm":1},{"ts":1791918840000,"open":"2508.88","high":"2508.89","low":"2508.45","close":"2508.83","volume":"5007.07","vol_ccy":"500.707","vol_ccy_quote":"1256064.17178","confirm":1},{"ts":1791918900000,"open":"2508.83","high":"2508.9","low":"2508.41","close":"2508.41","volume":"1870.54","vol_ccy":"187.054","vol_ccy_quote":"469265.95587","confirm":1},{"ts":1791918960000,"open":"2508.4","high":"2508.9","low":"2507.68","close":"2507.87","volume":"1935.41","vol_ccy":"193.541","vol_ccy_quote":"485460.23172","confirm":1},{"ts":1791919020000,"open":"2507.88","high":"2508.33","low":"2507.64","close":"2507.64","volume":"3171.77","vol_ccy":"317.177","vol_ccy_quote":"795450.03074","confirm":1},{"ts":1791919080000,"open":"2507.64","high":"2508.23","low":"2506.76","close":"2507.98","volume":"13027.01","vol_ccy":"1302.701","vol_ccy_quote":"3266200.76708","confirm":1},{"ts":1791919140000,"open":"2507.98","high":"2508.69","low":"2507.87","close":"2508.21","volume":"2125.14","vol_ccy":"212.514","vol_ccy_quote":"533013.98146","confirm":1},{"ts":1791919200000,"open":"2508.22","high":"2508.22","low":"2507.84","close":"2507.85","volume":"609.81","vol_ccy":"60.981","vol_ccy_quote":"152945.8086","confirm":1},{"ts":1791919260000,"open":"2507.85","high":"2510.59","low":"2507.85","close":"2510.21","volume":"12096.26","vol_ccy":"1209.626","vol_ccy_quote":"3036030.86609","confirm":1},{"ts":1791919320000,"open":"2510.21","high":"2510.6","low":"2509.86","close":"2510.58","volume":"4367.5","vol_ccy":"436.75","vol_ccy_quote":"1096388.09833","confirm":1},{"ts":1791919380000,"open":"2510.58","high":"2510.59","low":"2508.4","close":"2509.21","volume":"7297.19","vol_ccy":"729.719","vol_ccy_quote":"1831352.98363","confirm":1},{"ts":1791919440000,"open":"2509.22","high":"2510.4","low":"2509.21","close":"2510.26","volume":"13461.5","vol_ccy":"1346.15","vol_ccy_quote":"3378379.74941","confirm":1},{"ts":1791919500000,"open":"2510.26","high":"2510.4","low":"2509.73","close":"2509.77","volume":"1631.28","vol_ccy":"163.128","vol_ccy_quote":"409478.99971","confirm":1},{"ts":1791919560000,"open":"2509.77","high":"2510.44","low":"2509.6","close":"2510.24","volume":"1293.54","vol_ccy":"129.354","vol_ccy_quote":"324696.88307","confirm":1},{"ts":1791919620000,"open":"2510.25","high":"2510.38","low":"2509.68","close":"2510.37","volume":"3229.6","vol_ccy":"322.96","vol_ccy_quote":"810627.51047","confirm":1},{"ts":1791919680000,"open":"2510.37","high":"2510.91","low":"2509.76","close":"2510.09","volume":"32969.93","vol_ccy":"3296.993","vol_ccy_quote":"8276767.3925","confirm":1},{"ts":1791919740000,"open":"2510.1","high":"2510.18","low":"2509.85","close":"2509.85","volume":"724.01","vol_ccy":"72.401","vol_ccy_quote":"181724.6109","confirm":1},{"ts":1791919800000,"open":"2509.86","high":"2510.5","low":"2509.85","close":"2509.86","volume":"2499.06","vol_ccy":"249.906","vol_ccy_quote":"627283.84558","confirm":1},{"ts":1791919860000,"open":"2509.86","high":"2509.98","low":"2509.48","close":"2509.64","volume":"3623.38","vol_ccy":"362.338","vol_ccy_quote":"909400.16211","confirm":1},{"ts":1791919920000,"open":"2509.64","high":"2510.5","low":"2509.22","close":"2509.75","volume":"4192.78","vol_ccy":"419.278","vol_ccy_quote":"1052252.68761","confirm":1},{"ts":1791919980000,"open":"2509.75","high":"2510.05","low":"2509.59","close":"2509.7","volume":"3139.84","vol_ccy":"313.984","vol_ccy_quote":"788058.1501","confirm":1},{"ts":1791920040000,"open":"2509.7","high":"2510.78","low":"2509.7","close":"2510.56","volume":"1019.58","vol_ccy":"101.958","vol_ccy_quote":"255956.6645","confirm":1},{"ts":1791920100000,"open":"2510.56","high":"2510.56","low":"2508.2","close":"2508.2","volume":"2712.46","vol_ccy":"271.246","vol_ccy_quote":"680771.28179","confirm":1},{"ts":1791920160000,"open":"2508.2","high":"2508.87","low":"2507.43","close":"2507.43","volume":"3841.58","vol_ccy":"384.158","vol_ccy_quote":"963574.8242","confirm":1},{"ts":1791920220000,"open":"2507.44","high":"2508.34","low":"2506.51","close":"2506.51","volume":"2260.61","vol_ccy":"226.061","vol_ccy_quote":"566821.58027","confirm":1},{"ts":1791920280000,"open":"2506.51","high":"2507.64","low":"2506.51","close":"2507.31","volume":"3445.39","vol_ccy":"344.539","vol_ccy_quote":"863747.92743","confirm":1},{"ts":1791920340000,"open":"2507.31","high":"2507.31","low":"2506.22","close":"2506.45","volume":"2171.37","vol_ccy":"217.137","vol_ccy_quote":"544261.16707","confirm":1},{"ts":1791920400000,"open":"2506.46","high":"2506.88","low":"2506.45","close":"2506.88","volume":"2168.57","vol_ccy":"216.857","vol_ccy_quote":"543556.53086","confirm":1},{"ts":1791920460000,"open":"2506.87","high":"2506.88","low":"2506.04","close":"2506.04","volume":"1825.69","vol_ccy":"182.569","vol_ccy_quote":"457617.92216","confirm":1},{"ts":1791920520000,"open":"2506.04","high":"2506.05","low":"2506","close":"2506","volume":"3711.84","vol_ccy":"371.184","vol_ccy_quote":"930195.50569","confirm":1},{"ts":1791920580000,"open":"2506.01","high":"2506.42","low":"2505","close":"2505","volume":"3979.99","vol_ccy":"397.999","vol_ccy_quote":"997296.31805","confirm":1},{"ts":1791920640000,"open":"2505","high":"2505.33","low":"2503.51","close":"2503.73","volume":"13770.71","vol_ccy":"1377.071","vol_ccy_quote":"3448609.99774","confirm":1},{"ts":1791920700000,"open":"2503.72","high":"2504.12","low":"2502.5","close":"2503.24","volume":"9463.82","vol_ccy":"946.382","vol_ccy_quote":"2368938.77763","confirm":1},{"ts":1791920760000,"open":"2503.24","high":"2503.24","low":"2502","close":"2502.3","volume":"5437.12","vol_ccy":"543.712","vol_ccy_quote":"1360619.2795","confirm":1},{"ts":1791920820000,"open":"2502.29","high":"2503.34","low":"2502.29","close":"2503.3","volume":"4277.24","vol_ccy":"427.724","vol_ccy_quote":"1070675.21379","confirm":1},{"ts":1791920880000,"open":"2503.29","high":"2503.3","low":"2502.6","close":"2502.83","volume":"5242.44","vol_ccy":"524.244","vol_ccy_quote":"1312006.5384","confirm":1},{"ts":1791920940000,"open":"2502.82","high":"2504.1","low":"2502.82","close":"2503.61","volume":"7078.56","vol_ccy":"707.856","vol_ccy_quote":"1772016.68375","confirm":1},{"ts":1791921000000,"open":"2503.62","high":"2504.41","low":"2503.4","close":"2503.73","volume":"4745.47","vol_ccy":"474.547","vol_ccy_quote":"1188159.41317","confirm":1},{"ts":1791921060000,"open":"2503.73","high":"2504.31","low":"2503.3","close":"2504.16","volume":"1438.72","vol_ccy":"143.872","vol_ccy_quote":"360213.29426","confirm":1},{"ts":1791921120000,"open":"2504.16","high":"2505","low":"2503.81","close":"2505","volume":"3734.11","vol_ccy":"373.411","vol_ccy_quote":"935131.75632","confirm":1},{"ts":1791921180000,"open":"2504.99","high":"2506.66","low":"2504.99","close":"2506.31","volume":"5643.5","vol_ccy":"564.35","vol_ccy_quote":"1414164.12462","confirm":1},{"ts":1791921240000,"open":"2506.31","high":"2506.31","low":"2505.82","close":"2505.94","volume":"2753.11","vol_ccy":"275.311","vol_ccy_quote":"689927.42834","confirm":1},{"ts":1791921300000,"open":"2505.94","high":"2506.88","low":"2505.78","close":"2506.65","volume":"3308.64","vol_ccy":"330.864","vol_ccy_quote":"829212.48273","confirm":1},{"ts":1791921360000,"open":"2506.65","high":"2507.46","low":"2506.65","close":"2507.46","volume":"3701","vol_ccy":"370.1","vol_ccy_quote":"927863.3726","confirm":1},{"ts":1791921420000,"open":"2507.46","high":"2507.62","low":"2506.83","close":"2507.44","volume":"3121.77","vol_ccy":"312.177","vol_ccy_quote":"782709.82801","confirm":1},{"ts":1791921480000,"open":"2507.44","high":"2509.11","low":"2507.44","close":"2508.99","volume":"9383.5","vol_ccy":"938.35","vol_ccy_quote":"2353937.2044","confirm":1},{"ts":1791921540000,"open":"2509","high":"2509.1","low":"2507.44","close":"2507.44","volume":"12005.87","vol_ccy":"1200.587","vol_ccy_quote":"3011516.37701","confirm":1},{"ts":1791921600000,"open":"2507.45","high":"2508.84","low":"2506.86","close":"2508.84","volume":"8373.47","vol_ccy":"837.347","vol_ccy_quote":"2099746.36527","confirm":1},{"ts":1791921660000,"open":"2508.83","high":"2508.83","low":"2505.91","close":"2507.07","volume":"7804.08","vol_ccy":"780.408","vol_ccy_quote":"1956396.05743","confirm":1},{"ts":1791921720000,"open":"2507.06","high":"2508.39","low":"2507.06","close":"2508.39","volume":"2556.57","vol_ccy":"255.657","vol_ccy_quote":"641062.33919","confirm":1},{"ts":1791921780000,"open":"2508.39","high":"2509.57","low":"2508.39","close":"2509.29","volume":"2502.66","vol_ccy":"250.266","vol_ccy_quote":"627948.86525","confirm":1},{"ts":1791921840000,"open":"2509.3","high":"2510.46","low":"2508.8","close":"2508.8","volume":"9852.52","vol_ccy":"985.252","vol_ccy_quote":"2472978.37263","confirm":1},{"ts":1791921900000,"open":"2508.79","high":"2509.46","low":"2508.28","close":"2508.29","volume":"7733.48","vol_ccy":"773.348","vol_ccy_quote":"1940053.36163","confirm":1},{"ts":1791921960000,"open":"2508.29","high":"2509.35","low":"2507.59","close":"2508.35","volume":"2204.35","vol_ccy":"220.435","vol_ccy_quote":"552951.67004","confirm":1},{"ts":1791922020000,"open":"2508.35","high":"2509.92","low":"2508.35","close":"2509.92","volume":"2267.31","vol_ccy":"226.731","vol_ccy_quote":"568892.43636","confirm":1},{"ts":1791922080000,"open":"2509.92","high":"2510.44","low":"2509.39","close":"2509.94","volume":"2402.29","vol_ccy":"240.229","vol_ccy_quote":"602968.19326","confirm":1},{"ts":1791922140000,"open":"2509.95","high":"2510.75","low":"2509.95","close":"2510.75","volume":"2513.95","vol_ccy":"251.395","vol_ccy_quote":"631130.39219","confirm":1},{"ts":1791922200000,"open":"2510.75","high":"2510.75","low":"2510.2","close":"2510.74","volume":"3559.76","vol_ccy":"355.976","vol_ccy_quote":"893629.60664","confirm":1},{"ts":1791922260000,"open":"2510.75","high":"2511.71","low":"2510.47","close":"2510.47","volume":"3805.55","vol_ccy":"380.555","vol_ccy_quote":"955659.42622","confirm":1},{"ts":1791922320000,"open":"2510.47","high":"2511.06","low":"2510.47","close":"2511.05","volume":"1207.97","vol_ccy":"120.797","vol_ccy_quote":"303273.27727","confirm":1},{"ts":1791922380000,"open":"2511.05","high":"2511.06","low":"2510.65","close":"2510.65","volume":"1056.83","vol_ccy":"105.683","vol_ccy_quote":"265374.44505","confirm":1},{"ts":1791922440000,"open":"2510.65","high":"2510.66","low":"2507.99","close":"2508.57","volume":"27517.68","vol_ccy":"2751.768","vol_ccy_quote":"6902921.28987","confirm":1},{"ts":1791922500000,"open":"2508.57","high":"2509.24","low":"2507.01","close":"2508.19","volume":"5886.96","vol_ccy":"588.696","vol_ccy_quote":"1476460.37459","confirm":1},{"ts":1791922560000,"open":"2508.18","high":"2508.32","low":"2506.8","close":"2506.91","volume":"2911.65","vol_ccy":"291.165","vol_ccy_quote":"730110.78933","confirm":1},{"ts":1791922620000,"open":"2506.92","high":"2507.1","low":"2506.91","close":"2507.1","volume":"1794.33","vol_ccy":"179.433","vol_ccy_quote":"449831.26333","confirm":1},{"ts":1791922680000,"open":"2507.1","high":"2508.36","low":"2507.09","close":"2507.8","volume":"2420.71","vol_ccy":"242.071","vol_ccy_quote":"607067.09693","confirm":1},{"ts":1791922740000,"open":"2507.8","high":"2507.81","low":"2507.09","close":"2507.1","volume":"1559.8","vol_ccy":"155.98","vol_ccy_quote":"391150.43621","confirm":1},{"ts":1791922800000,"open":"2507.09","high":"2508.11","low":"2507.09","close":"2507.57","volume":"1092.29","vol_ccy":"109.229","vol_ccy_quote":"273898.29315","confirm":1},{"ts":1791922860000,"open":"2507.57","high":"2507.58","low":"2506.25","close":"2506.25","volume":"3364.82","vol_ccy":"336.482","vol_ccy_quote":"843634.43124","confirm":1},{"ts":1791922920000,"open":"2506.25","high":"2506.25","low":"2505.14","close":"2505.32","volume":"4893.73","vol_ccy":"489.373","vol_ccy_quote":"1226139.15343","confirm":1},{"ts":1791922980000,"open":"2505.32","high":"2506.64","low":"2505.32","close":"2506.21","volume":"12429.34","vol_ccy":"1242.934","vol_ccy_quote":"3114772.56735","confirm":1},{"ts":1791923040000,"open":"2506.21","high":"2506.98","low":"2506.05","close":"2506.98","volume":"2502.26","vol_ccy":"250.226","vol_ccy_quote":"627136.73815","confirm":1},{"ts":1791923100000,"open":"2506.98","high":"2507.7","low":"2506.98","close":"2507.69","volume":"2361.05","vol_ccy":"236.105","vol_ccy_quote":"592018.18388","confirm":1},{"ts":1791923160000,"open":"2507.69","high":"2507.86","low":"2507.45","close":"2507.46","volume":"1462.78","vol_ccy":"146.278","vol_ccy_quote":"366830.23699","confirm":1},{"ts":1791923220000,"open":"2507.45","high":"2507.45","low":"2506.29","close":"2506.29","volume":"4246.83","vol_ccy":"424.683","vol_ccy_quote":"1064771.93128","confirm":1},{"ts":1791923280000,"open":"2506.29","high":"2506.65","low":"2506.29","close":"2506.3","volume":"2493.97","vol_ccy":"249.397","vol_ccy_quote":"625097.14877","confirm":1},{"ts":1791923340000,"open":"2506.3","high":"2506.97","low":"2505.69","close":"2506.81","volume":"2077.47","vol_ccy":"207.747","vol_ccy_quote":"520658.84643","confirm":1},{"ts":1791923400000,"open":"2506.8","high":"2506.81","low":"2505.08","close":"2505.14","volume":"2166.81","vol_ccy":"216.681","vol_ccy_quote":"542925.52589","confirm":1},{"ts":1791923460000,"open":"2505.13","high":"2506.2","low":"2505.13","close":"2505.53","volume":"2506.76","vol_ccy":"250.676","vol_ccy_quote":"628084.26248","confirm":1},{"ts":1791923520000,"open":"2505.53","high":"2507.28","low":"2505.53","close":"2507.26","volume":"2896.4","vol_ccy":"289.64","vol_ccy_quote":"725891.13657","confirm":1},{"ts":1791923580000,"open":"2507.27","high":"2507.27","low":"2505.8","close":"2505.81","volume":"2089.57","vol_ccy":"208.957","vol_ccy_quote":"523736.47052","confirm":1},{"ts":1791923640000,"open":"2505.8","high":"2505.81","low":"2505.52","close":"2505.62","volume":"1275.17","vol_ccy":"127.517","vol_ccy_quote":"319504.77265","confirm":1},{"ts":1791923700000,"open":"2505.63","high":"2505.63","low":"2505.15","close":"2505.29","volume":"1584.5","vol_ccy":"158.45","vol_ccy_quote":"396969.47243","confirm":1},{"ts":1791923760000,"open":"2505.28","high":"2505.29","low":"2505","close":"2505.11","volume":"2059.22","vol_ccy":"205.922","vol_ccy_quote":"515852.74173","confirm":1},{"ts":1791923820000,"open":"2505.12","high":"2506.7","low":"2505.11","close":"2506.54","volume":"2077.45","vol_ccy":"207.745","vol_ccy_quote":"520545.01273","confirm":1},{"ts":1791923880000,"open":"2506.54","high":"2508.26","low":"2506.53","close":"2508.25","volume":"3748.35","vol_ccy":"374.835","vol_ccy_quote":"939875.12447","confirm":1},{"ts":1791923940000,"open":"2508.25","high":"2511.23","low":"2508.25","close":"2511.23","volume":"12995.88","vol_ccy":"1299.588","vol_ccy_quote":"3260920.56746","confirm":1},{"ts":1791924000000,"open":"2511.22","high":"2511.43","low":"2510.32","close":"2510.8","volume":"8734.02","vol_ccy":"873.402","vol_ccy_quote":"2193102.71136","confirm":1},{"ts":1791924060000,"open":"2510.79","high":"2510.96","low":"2508.6","close":"2508.6","volume":"8560.03","vol_ccy":"856.003","vol_ccy_quote":"2148539.11089","confirm":1},{"ts":1791924120000,"open":"2508.6","high":"2508.76","low":"2508.25","close":"2508.25","volume":"1238.56","vol_ccy":"123.856","vol_ccy_quote":"310682.75991","confirm":1},{"ts":1791924180000,"open":"2508.25","high":"2508.92","low":"2507.8","close":"2508.45","volume":"3034.18","vol_ccy":"303.418","vol_ccy_quote":"761102.33392","confirm":1},{"ts":1791924240000,"open":"2508.45","high":"2509.83","low":"2508.45","close":"2509.82","volume":"979.46","vol_ccy":"97.946","vol_ccy_quote":"245743.26047","confirm":1},{"ts":1791924300000,"open":"2509.83","high":"2511.4","low":"2509.83","close":"2510.73","volume":"1890.36","vol_ccy":"189.036","vol_ccy_quote":"474595.38699","confirm":1},{"ts":1791924360000,"open":"2510.74","high":"2511.19","low":"2510.21","close":"2510.21","volume":"1560.78","vol_ccy":"156.078","vol_ccy_quote":"391872.53682","confirm":1},{"ts":1791924420000,"open":"2510.21","high":"2511.28","low":"2510.21","close":"2510.56","volume":"2974.3","vol_ccy":"297.43","vol_ccy_quote":"746868.74561","confirm":1},{"ts":1791924480000,"open":"2510.57","high":"2510.57","low":"2509.86","close":"2509.86","volume":"1178.19","vol_ccy":"117.819","vol_ccy_quote":"295768.03759","confirm":1},{"ts":1791924540000,"open":"2509.87","high":"2510.04","low":"2509.26","close":"2510.04","volume":"1492.63","vol_ccy":"149.263","vol_ccy_quote":"374576.16699","confirm":1},{"ts":1791924600000,"open":"2510.04","high":"2510.35","low":"2509.93","close":"2510.14","volume":"2431.54","vol_ccy":"243.154","vol_ccy_quote":"610355.40062","confirm":1},{"ts":1791924660000,"open":"2510.15","high":"2510.57","low":"2510.14","close":"2510.29","volume":"924.86","vol_ccy":"92.486","vol_ccy_quote":"232161.9846","confirm":1},{"ts":1791924720000,"open":"2510.28","high":"2510.29","low":"2509.66","close":"2509.66","volume":"2050.15","vol_ccy":"205.015","vol_ccy_quote":"514622.67871","confirm":1},{"ts":1791924780000,"open":"2509.66","high":"2509.99","low":"2509.17","close":"2509.98","volume":"1789.43","vol_ccy":"178.943","vol_ccy_quote":"449088.39278","confirm":1},{"ts":1791924840000,"open":"2509.98","high":"2511","low":"2509.98","close":"2510.9","volume":"1812.43","vol_ccy":"181.243","vol_ccy_quote":"455032.88119","confirm":1},{"ts":1791924900000,"open":"2510.91","high":"2510.99","low":"2510.9","close":"2510.9","volume":"953.97","vol_ccy":"95.397","vol_ccy_quote":"239536.71946","confirm":1},{"ts":1791924960000,"open":"2510.91","high":"2510.91","low":"2510.9","close":"2510.91","volume":"1725.4","vol_ccy":"172.54","vol_ccy_quote":"433231.72563","confirm":1},{"ts":1791925020000,"open":"2510.9","high":"2511.6","low":"2510.12","close":"2510.45","volume":"14573.16","vol_ccy":"1457.316","vol_ccy_quote":"3659400.6561","confirm":1},{"ts":1791925080000,"open":"2510.45","high":"2510.62","low":"2510.01","close":"2510.44","volume":"1982.15","vol_ccy":"198.215","vol_ccy_quote":"497566.96258","confirm":1},{"ts":1791925140000,"open":"2510.44","high":"2510.45","low":"2509.78","close":"2509.78","volume":"837.46","vol_ccy":"83.746","vol_ccy_quote":"210232.4589","confirm":1},{"ts":1791925200000,"open":"2509.78","high":"2510.39","low":"2509.17","close":"2509.78","volume":"2461.44","vol_ccy":"246.144","vol_ccy_quote":"617784.01617","confirm":1},{"ts":1791925260000,"open":"2509.79","high":"2509.79","low":"2509.78","close":"2509.78","volume":"1020.71","vol_ccy":"102.071","vol_ccy_quote":"256176.22406","confirm":1},{"ts":1791925320000,"open":"2509.78","high":"2509.79","low":"2509.17","close":"2509.17","volume":"1080.35","vol_ccy":"108.035","vol_ccy_quote":"271119.04753","confirm":1},{"ts":1791925380000,"open":"2509.17","high":"2509.18","low":"2508.61","close":"2508.63","volume":"2298.13","vol_ccy":"229.813","vol_ccy_quote":"576602.57863","confirm":1},{"ts":1791925440000,"open":"2508.64","high":"2509.41","low":"2508.63","close":"2509.41","volume":"933.79","vol_ccy":"93.379","vol_ccy_quote":"234289.78373","confirm":1},{"ts":1791925500000,"open":"2509.41","high":"2509.8","low":"2509.13","close":"2509.34","volume":"1709.69","vol_ccy":"170.969","vol_ccy_quote":"429016.81507","confirm":1},{"ts":1791925560000,"open":"2509.34","high":"2509.34","low":"2508.82","close":"2508.83","volume":"2297.46","vol_ccy":"229.746","vol_ccy_quote":"576413.60404","confirm":1},{"ts":1791925620000,"open":"2508.83","high":"2509.35","low":"2508.82","close":"2509.02","volume":"472.45","vol_ccy":"47.245","vol_ccy_quote":"118542.51122","confirm":1},{"ts":1791925680000,"open":"2509.02","high":"2509.28","low":"2508.65","close":"2508.66","volume":"984.3","vol_ccy":"98.43","vol_ccy_quote":"246950.75116","confirm":1},{"ts":1791925740000,"open":"2508.65","high":"2508.84","low":"2508.08","close":"2508.84","volume":"5108.5","vol_ccy":"510.85","vol_ccy_quote":"1281407.72799","confirm":1},{"ts":1791925800000,"open":"2508.84","high":"2508.85","low":"2508.84","close":"2508.84","volume":"1755.12","vol_ccy":"175.512","vol_ccy_quote":"440332.64705","confirm":1},{"ts":1791925860000,"open":"2508.84","high":"2510.37","low":"2508.63","close":"2510.09","volume":"12344.96","vol_ccy":"1234.496","vol_ccy_quote":"3098685.59115","confirm":1},{"ts":1791925920000,"open":"2510.09","high":"2510.09","low":"2509.36","close":"2509.36","volume":"2989.39","vol_ccy":"298.939","vol_ccy_quote":"750231.14328","confirm":1},{"ts":1791925980000,"open":"2509.37","high":"2509.37","low":"2508.24","close":"2508.33","volume":"2236.71","vol_ccy":"223.671","vol_ccy_quote":"561086.39832","confirm":1},{"ts":1791926040000,"open":"2508.34","high":"2508.6","low":"2508.24","close":"2508.24","volume":"1485.3","vol_ccy":"148.53","vol_ccy_quote":"372577.56366","confirm":1},{"ts":1791926100000,"open":"2508.25","high":"2508.71","low":"2508.24","close":"2508.24","volume":"1262.98","vol_ccy":"126.298","vol_ccy_quote":"316796.97552","confirm":1},{"ts":1791926160000,"open":"2508.24","high":"2508.25","low":"2508.24","close":"2508.24","volume":"1503.89","vol_ccy":"150.389","vol_ccy_quote":"377212.7918","confirm":1},{"ts":1791926220000,"open":"2508.25","high":"2508.25","low":"2508.24","close":"2508.24","volume":"236.36","vol_ccy":"23.636","vol_ccy_quote":"59284.82452","confirm":1},{"ts":1791926280000,"open":"2508.24","high":"2508.99","low":"2508.24","close":"2508.51","volume":"1452.38","vol_ccy":"145.238","vol_ccy_quote":"364341.83875","confirm":1},{"ts":1791926340000,"open":"2508.5","high":"2510.13","low":"2508.5","close":"2510.07","volume":"1990.45","vol_ccy":"199.045","vol_ccy_quote":"499421.607","confirm":1},{"ts":1791926400000,"open":"2510.08","high":"2510.08","low":"2508.5","close":"2508.5","volume":"1672.82","vol_ccy":"167.282","vol_ccy_quote":"419786.06165","confirm":1},{"ts":1791926460000,"open":"2508.5","high":"2508.51","low":"2507.37","close":"2507.55","volume":"24540.83","vol_ccy":"2454.083","vol_ccy_quote":"6155227.71146","confirm":1},{"ts":1791926520000,"open":"2507.54","high":"2507.55","low":"2507.24","close":"2507.24","volume":"754.84","vol_ccy":"75.484","vol_ccy_quote":"189258.14276","confirm":1},{"ts":1791926580000,"open":"2507.24","high":"2507.25","low":"2506.97","close":"2506.97","volume":"1393.14","vol_ccy":"139.314","vol_ccy_quote":"349273.19405","confirm":1},{"ts":1791926640000,"open":"2506.97","high":"2506.98","low":"2505.75","close":"2505.76","volume":"3045.07","vol_ccy":"304.507","vol_ccy_quote":"763128.7811","confirm":1},{"ts":1791926700000,"open":"2505.75","high":"2506.39","low":"2505.75","close":"2506.38","volume":"4074.58","vol_ccy":"407.458","vol_ccy_quote":"1021129.19242","confirm":1},{"ts":1791926760000,"open":"2506.38","high":"2506.39","low":"2506","close":"2506","volume":"1703.27","vol_ccy":"170.327","vol_ccy_quote":"426878.12668","confirm":1},{"ts":1791926820000,"open":"2506","high":"2507.32","low":"2505.58","close":"2507.32","volume":"3336.08","vol_ccy":"333.608","vol_ccy_quote":"836020.22543","confirm":1},{"ts":1791926880000,"open":"2507.32","high":"2508.3","low":"2507.32","close":"2507.66","volume":"2298.87","vol_ccy":"229.887","vol_ccy_quote":"576560.83426","confirm":1},{"ts":1791926940000,"open":"2507.67","high":"2508.15","low":"2507.66","close":"2508.15","volume":"966.75","vol_ccy":"96.675","vol_ccy_quote":"242449.99496","confirm":1},{"ts":1791927000000,"open":"2508.15","high":"2508.15","low":"2506.9","close":"2506.91","volume":"1905.63","vol_ccy":"190.563","vol_ccy_quote":"477853.14515","confirm":1},{"ts":1791927060000,"open":"2506.9","high":"2508.37","low":"2506.66","close":"2508.36","volume":"1157.91","vol_ccy":"115.791","vol_ccy_quote":"290342.19209","confirm":1},{"ts":1791927120000,"open":"2508.37","high":"2509.8","low":"2508.36","close":"2509.72","volume":"2124.82","vol_ccy":"212.482","vol_ccy_quote":"533138.45367","confirm":1},{"ts":1791927180000,"open":"2509.72","high":"2510.09","low":"2509.72","close":"2510.05","volume":"1293.87","vol_ccy":"129.387","vol_ccy_quote":"324759.85031","confirm":1},{"ts":1791927240000,"open":"2510.05","high":"2511.03","low":"2510.04","close":"2510.55","volume":"4322.1","vol_ccy":"432.21","vol_ccy_quote":"1085106.33075","confirm":1},{"ts":1791927300000,"open":"2510.55","high":"2510.55","low":"2509.4","close":"2509.4","volume":"2634","vol_ccy":"263.4","vol_ccy_quote":"661120.89217","confirm":1},{"ts":1791927360000,"open":"2509.4","high":"2509.4","low":"2508.59","close":"2509.03","volume":"12682.72","vol_ccy":"1268.272","vol_ccy_quote":"3181859.25986","confirm":1},{"ts":1791927420000,"open":"2509.04","high":"2509.44","low":"2509.03","close":"2509.44","volume":"1717.54","vol_ccy":"171.754","vol_ccy_quote":"430985.89324","confirm":1},{"ts":1791927480000,"open":"2509.44","high":"2509.93","low":"2509.29","close":"2509.41","volume":"1633.27","vol_ccy":"163.327","vol_ccy_quote":"409881.16345","confirm":1},{"ts":1791927540000,"open":"2509.41","high":"2511.66","low":"2509.41","close":"2511.66","volume":"1851.69","vol_ccy":"185.169","vol_ccy_quote":"464863.98358","confirm":1},{"ts":1791927600000,"open":"2511.65","high":"2512.6","low":"2510.62","close":"2510.76","volume":"12359.44","vol_ccy":"1235.944","vol_ccy_quote":"3104345.57639","confirm":1},{"ts":1791927660000,"open":"2510.76","high":"2510.76","low":"2510.12","close":"2510.12","volume":"1014.04","vol_ccy":"101.404","vol_ccy_quote":"254584.31576","confirm":1},{"ts":1791927720000,"open":"2510.13","high":"2510.26","low":"2510.12","close":"2510.25","volume":"2769.84","vol_ccy":"276.984","vol_ccy_quote":"695290.0861","confirm":1},{"ts":1791927780000,"open":"2510.26","high":"2511.4","low":"2510","close":"2510.58","volume":"3730.33","vol_ccy":"373.033","vol_ccy_quote":"936490.8903","confirm":1},{"ts":1791927840000,"open":"2510.59","high":"2510.79","low":"2510","close":"2510.01","volume":"1439.27","vol_ccy":"143.927","vol_ccy_quote":"361294.80806","confirm":1},{"ts":1791927900000,"open":"2510.01","high":"2510.67","low":"2508.9","close":"2509.99","volume":"8423.11","vol_ccy":"842.311","vol_ccy_quote":"2113964.93033","confirm":1},{"ts":1791927960000,"open":"2509.99","high":"2510.73","low":"2509.27","close":"2510.38","volume":"7252.05","vol_ccy":"725.205","vol_ccy_quote":"1820086.52668","confirm":1},{"ts":1791928020000,"open":"2510.38","high":"2511","low":"2510.37","close":"2510.77","volume":"2935.97","vol_ccy":"293.597","vol_ccy_quote":"737170.43006","confirm":1},{"ts":1791928080000,"open":"2510.77","high":"2511.99","low":"2510.56","close":"2511.99","volume":"12948.2","vol_ccy":"1294.82","vol_ccy_quote":"3251431.12789","confirm":1},{"ts":1791928140000,"open":"2511.98","high":"2512.33","low":"2511","close":"2511.21","volume":"4154.77","vol_ccy":"415.477","vol_ccy_quote":"1043695.34885","confirm":1},{"ts":1791928200000,"open":"2511.22","high":"2511.79","low":"2510.6","close":"2510.84","volume":"721.88","vol_ccy":"72.188","vol_ccy_quote":"181265.74765","confirm":1},{"ts":1791928260000,"open":"2510.83","high":"2510.83","low":"2510.06","close":"2510.12","volume":"1681.2","vol_ccy":"168.12","vol_ccy_quote":"422085.51462","confirm":1},{"ts":1791928320000,"open":"2510.12","high":"2511.21","low":"2510.11","close":"2511.15","volume":"4413.72","vol_ccy":"441.372","vol_ccy_quote":"1108323.37421","confirm":1},{"ts":1791928380000,"open":"2511.15","high":"2511.7","low":"2510.98","close":"2510.98","volume":"1773.7","vol_ccy":"177.37","vol_ccy_quote":"445462.26389","confirm":1},{"ts":1791928440000,"open":"2510.98","high":"2511.16","low":"2510.44","close":"2511.16","volume":"1580","vol_ccy":"158","vol_ccy_quote":"396707.87424","confirm":1},{"ts":1791928500000,"open":"2511.16","high":"2511.19","low":"2509.84","close":"2510.34","volume":"1068.52","vol_ccy":"106.852","vol_ccy_quote":"268228.98109","confirm":1},{"ts":1791928560000,"open":"2510.34","high":"2510.88","low":"2510.34","close":"2510.87","volume":"1129.35","vol_ccy":"112.935","vol_ccy_quote":"283529.4469","confirm":1},{"ts":1791928620000,"open":"2510.87","high":"2511","low":"2510.3","close":"2510.42","volume":"1006.55","vol_ccy":"100.655","vol_ccy_quote":"252694.41723","confirm":1},{"ts":1791928680000,"open":"2510.42","high":"2510.42","low":"2510.37","close":"2510.38","volume":"1340.06","vol_ccy":"134.006","vol_ccy_quote":"336406.20465","confirm":1},{"ts":1791928740000,"open":"2510.38","high":"2510.9","low":"2510.38","close":"2510.9","volume":"1933.61","vol_ccy":"193.361","vol_ccy_quote":"485459.40004","confirm":1},{"ts":1791928800000,"open":"2510.89","high":"2510.9","low":"2507.53","close":"2507.6","volume":"13217.19","vol_ccy":"1321.719","vol_ccy_quote":"3315134.28103","confirm":1},{"ts":1791928860000,"open":"2507.61","high":"2509.44","low":"2507.24","close":"2509.33","volume":"5955.37","vol_ccy":"595.537","vol_ccy_quote":"1493906.6004","confirm":1},{"ts":1791928920000,"open":"2509.33","high":"2511.99","low":"2509.33","close":"2509.61","volume":"6553.47","vol_ccy":"655.347","vol_ccy_quote":"1645728.1705","confirm":1},{"ts":1791928980000,"open":"2509.6","high":"2509.61","low":"2508.3","close":"2508.4","volume":"6576","vol_ccy":"657.6","vol_ccy_quote":"1649872.45266","confirm":1},{"ts":1791929040000,"open":"2508.39","high":"2509.13","low":"2507.13","close":"2507.14","volume":"1621.05","vol_ccy":"162.105","vol_ccy_quote":"406528.76314","confirm":1},{"ts":1791929100000,"open":"2507.13","high":"2508.77","low":"2507.13","close":"2508.26","volume":"2941.98","vol_ccy":"294.198","vol_ccy_quote":"737783.47149","confirm":1},{"ts":1791929160000,"open":"2508.27","high":"2508.27","low":"2507.66","close":"2507.67","volume":"1210.23","vol_ccy":"121.023","vol_ccy_quote":"303488.19474","confirm":1},{"ts":1791929220000,"open":"2507.67","high":"2508.96","low":"2507.67","close":"2508.71","volume":"1247.06","vol_ccy":"124.706","vol_ccy_quote":"312771.14913","confirm":1},{"ts":1791929280000,"open":"2508.71","high":"2509.42","low":"2508.71","close":"2508.83","volume":"731.74","vol_ccy":"73.174","vol_ccy_quote":"183593.187","confirm":1},{"ts":1791929340000,"open":"2508.83","high":"2508.83","low":"2507.38","close":"2507.95","volume":"1528.17","vol_ccy":"152.817","vol_ccy_quote":"383239.11869","confirm":1},{"ts":1791929400000,"open":"2507.94","high":"2509.29","low":"2507.72","close":"2509.29","volume":"3147.81","vol_ccy":"314.781","vol_ccy_quote":"789659.86889","confirm":1},{"ts":1791929460000,"open":"2509.28","high":"2509.52","low":"2508.6","close":"2509.52","volume":"1910.96","vol_ccy":"191.096","vol_ccy_quote":"479488.95366","confirm":1},{"ts":1791929520000,"open":"2509.52","high":"2509.52","low":"2508.87","close":"2508.89","volume":"1218.24","vol_ccy":"121.824","vol_ccy_quote":"305695.48898","confirm":1},{"ts":1791929580000,"open":"2508.89","high":"2509.57","low":"2508.89","close":"2509.26","volume":"1191.07","vol_ccy":"119.107","vol_ccy_quote":"298860.526","confirm":1},{"ts":1791929640000,"open":"2509.26","high":"2509.37","low":"2508.91","close":"2509.37","volume":"2564.78","vol_ccy":"256.478","vol_ccy_quote":"643499.84994","confirm":1},{"ts":1791929700000,"open":"2509.37","high":"2509.79","low":"2509.36","close":"2509.37","volume":"543.94","vol_ccy":"54.394","vol_ccy_quote":"136500.09983","confirm":1},{"ts":1791929760000,"open":"2509.37","high":"2509.37","low":"2508.4","close":"2508.41","volume":"436.95","vol_ccy":"43.695","vol_ccy_quote":"109625.35186","confirm":1},{"ts":1791929820000,"open":"2508.4","high":"2508.41","low":"2507.28","close":"2507.28","volume":"1269.17","vol_ccy":"126.917","vol_ccy_quote":"318273.14163","confirm":1},{"ts":1791929880000,"open":"2507.29","high":"2507.29","low":"2506.52","close":"2506.52","volume":"3182.38","vol_ccy":"318.238","vol_ccy_quote":"797803.51028","confirm":1},{"ts":1791929940000,"open":"2506.53","high":"2506.53","low":"2506.52","close":"2506.52","volume":"2346.95","vol_ccy":"234.695","vol_ccy_quote":"588268.45239","confirm":1},{"ts":1791930000000,"open":"2506.53","high":"2508.5","low":"2506.52","close":"2508.49","volume":"2534.72","vol_ccy":"253.472","vol_ccy_quote":"635487.81838","confirm":1},{"ts":1791930060000,"open":"2508.5","high":"2509.67","low":"2508.5","close":"2509.46","volume":"1710.42","vol_ccy":"171.042","vol_ccy_quote":"429180.56315","confirm":1},{"ts":1791930120000,"open":"2509.46","high":"2509.69","low":"2509.03","close":"2509.07","volume":"1396.84","vol_ccy":"139.684","vol_ccy_quote":"350538.14027","confirm":1},{"ts":1791930180000,"open":"2509.08","high":"2509.2","low":"2508.51","close":"2509.03","volume":"446.45","vol_ccy":"44.645","vol_ccy_quote":"112008.09439","confirm":1},{"ts":1791930240000,"open":"2509.03","high":"2509.89","low":"2509.03","close":"2509.88","volume":"1199.73","vol_ccy":"119.973","vol_ccy_quote":"301077.85695","confirm":1},{"ts":1791930300000,"open":"2509.89","high":"2509.89","low":"2509.53","close":"2509.53","volume":"1284.26","vol_ccy":"128.426","vol_ccy_quote":"322314.43294","confirm":1},{"ts":1791930360000,"open":"2509.54","high":"2509.54","low":"2509.53","close":"2509.54","volume":"1456.33","vol_ccy":"145.633","vol_ccy_quote":"365470.80744","confirm":1},{"ts":1791930420000,"open":"2509.54","high":"2509.54","low":"2509.24","close":"2509.36","volume":"1995.52","vol_ccy":"199.552","vol_ccy_quote":"500776.67496","confirm":1},{"ts":1791930480000,"open":"2509.37","high":"2510.2","low":"2509.36","close":"2510.01","volume":"1447.41","vol_ccy":"144.741","vol_ccy_quote":"363297.00973","confirm":1},{"ts":1791930540000,"open":"2510","high":"2510","low":"2509.47","close":"2509.47","volume":"1162.04","vol_ccy":"116.204","vol_ccy_quote":"291626.56017","confirm":1},{"ts":1791930600000,"open":"2509.47","high":"2510.8","low":"2509.47","close":"2510.8","volume":"5325.88","vol_ccy":"532.588","vol_ccy_quote":"1336916.19452","confirm":1},{"ts":1791930660000,"open":"2510.8","high":"2510.98","low":"2510.79","close":"2510.97","volume":"2260.42","vol_ccy":"226.042","vol_ccy_quote":"567577.59735","confirm":1},{"ts":1791930720000,"open":"2510.97","high":"2512.76","low":"2510.97","close":"2512.64","volume":"17460.45","vol_ccy":"1746.045","vol_ccy_quote":"4384934.91993","confirm":1},{"ts":1791930780000,"open":"2512.63","high":"2512.85","low":"2511.88","close":"2512.58","volume":"7952.61","vol_ccy":"795.261","vol_ccy_quote":"1997988.39662","confirm":1},{"ts":1791930840000,"open":"2512.58","high":"2512.97","low":"2511.2","close":"2511.53","volume":"4061.09","vol_ccy":"406.109","vol_ccy_quote":"1020346.34302","confirm":1},{"ts":1791930900000,"open":"2511.53","high":"2511.63","low":"2510.01","close":"2511.06","volume":"2326","vol_ccy":"232.6","vol_ccy_quote":"584025.66132","confirm":1},{"ts":1791930960000,"open":"2511.06","high":"2512.87","low":"2511.06","close":"2512.87","volume":"1320.77","vol_ccy":"132.077","vol_ccy_quote":"331840.32529","confirm":1},{"ts":1791931020000,"open":"2512.87","high":"2513.75","low":"2512.87","close":"2513.21","volume":"3907.24","vol_ccy":"390.724","vol_ccy_quote":"982020.96027","confirm":1},{"ts":1791931080000,"open":"2513.21","high":"2513.78","low":"2512.42","close":"2513.47","volume":"3387.62","vol_ccy":"338.762","vol_ccy_quote":"851432.85922","confirm":1},{"ts":1791931140000,"open":"2513.47","high":"2514.72","low":"2512.83","close":"2513.2","volume":"34683.16","vol_ccy":"3468.316","vol_ccy_quote":"8718994.59075","confirm":1},{"ts":1791931200000,"open":"2513.2","high":"2513.2","low":"2512","close":"2512","volume":"5335.31","vol_ccy":"533.531","vol_ccy_quote":"1340469.33741","confirm":1},{"ts":1791931260000,"open":"2512.01","high":"2512.48","low":"2511.43","close":"2511.43","volume":"7842.69","vol_ccy":"784.269","vol_ccy_quote":"1970099.69036","confirm":1},{"ts":1791931320000,"open":"2511.43","high":"2511.88","low":"2511.42","close":"2511.66","volume":"632.93","vol_ccy":"63.293","vol_ccy_quote":"158963.35617","confirm":1},{"ts":1791931380000,"open":"2511.66","high":"2511.66","low":"2510.59","close":"2510.63","volume":"7214.86","vol_ccy":"721.486","vol_ccy_quote":"1811770.52291","confirm":1},{"ts":1791931440000,"open":"2510.63","high":"2511.15","low":"2510.25","close":"2511.15","volume":"2989.13","vol_ccy":"298.913","vol_ccy_quote":"750499.46253","confirm":1},{"ts":1791931500000,"open":"2511.15","high":"2511.44","low":"2510.6","close":"2510.7","volume":"2139.95","vol_ccy":"213.995","vol_ccy_quote":"537372.87944","confirm":1},{"ts":1791931560000,"open":"2510.71","high":"2511.25","low":"2509.64","close":"2509.65","volume":"7679.54","vol_ccy":"767.954","vol_ccy_quote":"1927870.08055","confirm":1},{"ts":1791931620000,"open":"2509.65","high":"2511.19","low":"2509.64","close":"2511.18","volume":"2558.95","vol_ccy":"255.895","vol_ccy_quote":"642491.64737","confirm":1},{"ts":1791931680000,"open":"2511.19","high":"2511.5","low":"2510.86","close":"2510.86","volume":"523.43","vol_ccy":"52.343","vol_ccy_quote":"131440.87805","confirm":1},{"ts":1791931740000,"open":"2510.87","high":"2511.54","low":"2510.57","close":"2511.53","volume":"830.22","vol_ccy":"83.022","vol_ccy_quote":"208471.27149","confirm":1},{"ts":1791931800000,"open":"2511.53","high":"2512.48","low":"2511.21","close":"2512.48","volume":"2531.76","vol_ccy":"253.176","vol_ccy_quote":"636004.55928","confirm":1},{"ts":1791931860000,"open":"2512.47","high":"2512.48","low":"2511.51","close":"2511.56","volume":"2107.91","vol_ccy":"210.791","vol_ccy_quote":"529521.90289","confirm":1},{"ts":1791931920000,"open":"2511.56","high":"2511.56","low":"2510.31","close":"2510.31","volume":"858.51","vol_ccy":"85.851","vol_ccy_quote":"215581.3768","confirm":1},{"ts":1791931980000,"open":"2510.32","high":"2510.98","low":"2510.07","close":"2510.9","volume":"3952.9","vol_ccy":"395.29","vol_ccy_quote":"992335.98185","confirm":1},{"ts":1791932040000,"open":"2510.89","high":"2511.64","low":"2510.58","close":"2511.08","volume":"1029.98","vol_ccy":"102.998","vol_ccy_quote":"258627.22763","confirm":1},{"ts":1791932100000,"open":"2511.08","high":"2511.09","low":"2510.61","close":"2510.95","volume":"1234.08","vol_ccy":"123.408","vol_ccy_quote":"309870.6405","confirm":1},{"ts":1791932160000,"open":"2510.95","high":"2511.08","low":"2510.5","close":"2510.5","volume":"768.53","vol_ccy":"76.853","vol_ccy_quote":"192970.28146","confirm":1},{"ts":1791932220000,"open":"2510.51","high":"2510.9","low":"2510.51","close":"2510.52","volume":"907.64","vol_ccy":"90.764","vol_ccy_quote":"227874.6796","confirm":1},{"ts":1791932280000,"open":"2510.52","high":"2510.63","low":"2510.07","close":"2510.43","volume":"4563","vol_ccy":"456.3","vol_ccy_quote":"1145513.0512","confirm":1},{"ts":1791932340000,"open":"2510.44","high":"2510.69","low":"2510.06","close":"2510.06","volume":"2845.24","vol_ccy":"284.524","vol_ccy_quote":"714258.20533","confirm":1},{"ts":1791932400000,"open":"2510.06","high":"2510.06","low":"2508.25","close":"2508.37","volume":"5908.41","vol_ccy":"590.841","vol_ccy_quote":"1482380.83964","confirm":1},{"ts":1791932460000,"open":"2508.37","high":"2508.38","low":"2506.01","close":"2506.02","volume":"26611.35","vol_ccy":"2661.135","vol_ccy_quote":"6672175.13344","confirm":1},{"ts":1791932520000,"open":"2506.02","high":"2506.03","low":"2503.8","close":"2503.82","volume":"22940.19","vol_ccy":"2294.019","vol_ccy_quote":"5746143.32921","confirm":1},{"ts":1791932580000,"open":"2503.81","high":"2504.31","low":"2502.54","close":"2502.58","volume":"19264.45","vol_ccy":"1926.445","vol_ccy_quote":"4822537.57558","confirm":1},{"ts":1791932640000,"open":"2502.58","high":"2503.29","low":"2502","close":"2502.05","volume":"16596.73","vol_ccy":"1659.673","vol_ccy_quote":"4153275.85319","confirm":1},{"ts":1791932700000,"open":"2502.04","high":"2502.25","low":"2501","close":"2501.01","volume":"10173.25","vol_ccy":"1017.325","vol_ccy_quote":"2545051.51675","confirm":1},{"ts":1791932760000,"open":"2501","high":"2502.6","low":"2500.6","close":"2500.61","volume":"20021.26","vol_ccy":"2002.126","vol_ccy_quote":"5008229.18472","confirm":1},{"ts":1791932820000,"open":"2500.61","high":"2500.61","low":"2498.09","close":"2499.23","volume":"31222.24","vol_ccy":"3122.224","vol_ccy_quote":"7803350.1849","confirm":1},{"ts":1791932880000,"open":"2499.24","high":"2499.93","low":"2499.23","close":"2499.92","volume":"7043.68","vol_ccy":"704.368","vol_ccy_quote":"1760628.7719","confirm":1},{"ts":1791932940000,"open":"2499.92","high":"2500.32","low":"2498.06","close":"2498.36","volume":"20852.34","vol_ccy":"2085.234","vol_ccy_quote":"5212517.78033","confirm":1},{"ts":1791933000000,"open":"2498.37","high":"2499.3","low":"2498.36","close":"2498.89","volume":"6935.03","vol_ccy":"693.503","vol_ccy_quote":"1732807.48962","confirm":1},{"ts":1791933060000,"open":"2498.88","high":"2499.77","low":"2498.88","close":"2499.31","volume":"13539.25","vol_ccy":"1353.925","vol_ccy_quote":"3383993.35918","confirm":1},{"ts":1791933120000,"open":"2499.3","high":"2499.31","low":"2498.61","close":"2498.63","volume":"5380.66","vol_ccy":"538.066","vol_ccy_quote":"1344643.0823","confirm":1},{"ts":1791933180000,"open":"2498.63","high":"2499.89","low":"2498.63","close":"2499.68","volume":"6843.39","vol_ccy":"684.339","vol_ccy_quote":"1710318.41761","confirm":1},{"ts":1791933240000,"open":"2499.68","high":"2500.89","low":"2499.68","close":"2500.61","volume":"6403.26","vol_ccy":"640.326","vol_ccy_quote":"1601014.30538","confirm":1},{"ts":1791933300000,"open":"2500.61","high":"2501.41","low":"2500.27","close":"2501.41","volume":"4298.66","vol_ccy":"429.866","vol_ccy_quote":"1074946.49966","confirm":1},{"ts":1791933360000,"open":"2501.41","high":"2501.41","low":"2500.12","close":"2500.44","volume":"4664.91","vol_ccy":"466.491","vol_ccy_quote":"1166460.64139","confirm":1},{"ts":1791933420000,"open":"2500.43","high":"2500.57","low":"2500.43","close":"2500.44","volume":"8781.8","vol_ccy":"878.18","vol_ccy_quote":"2195865.91948","confirm":1},{"ts":1791933480000,"open":"2500.43","high":"2500.44","low":"2499.81","close":"2500.14","volume":"6036.36","vol_ccy":"603.636","vol_ccy_quote":"1509149.39866","confirm":1},{"ts":1791933540000,"open":"2500.14","high":"2500.14","low":"2497","close":"2497.6","volume":"22336.23","vol_ccy":"2233.623","vol_ccy_quote":"5580354.03446","confirm":1},{"ts":1791933600000,"open":"2497.59","high":"2497.97","low":"2496.11","close":"2496.73","volume":"21972.84","vol_ccy":"2197.284","vol_ccy_quote":"5486816.10299","confirm":1},{"ts":1791933660000,"open":"2496.74","high":"2499.22","low":"2496.73","close":"2499.21","volume":"3625.76","vol_ccy":"362.576","vol_ccy_quote":"905616.31794","confirm":1},{"ts":1791933720000,"open":"2499.22","high":"2499.22","low":"2498.7","close":"2498.7","volume":"2998.79","vol_ccy":"299.879","vol_ccy_quote":"749375.61739","confirm":1},{"ts":1791933780000,"open":"2498.7","high":"2499.19","low":"2497.42","close":"2497.69","volume":"5898.72","vol_ccy":"589.872","vol_ccy_quote":"1473837.98445","confirm":1},{"ts":1791933840000,"open":"2497.68","high":"2498.32","low":"2497.27","close":"2498.32","volume":"6168.92","vol_ccy":"616.892","vol_ccy_quote":"1540957.1151","confirm":1},{"ts":1791933900000,"open":"2498.33","high":"2498.33","low":"2497","close":"2497.67","volume":"4525.19","vol_ccy":"452.519","vol_ccy_quote":"1130306.3839","confirm":1},{"ts":1791933960000,"open":"2497.67","high":"2498.31","low":"2496.5","close":"2496.51","volume":"10334.67","vol_ccy":"1033.467","vol_ccy_quote":"2581053.71124","confirm":1},{"ts":1791934020000,"open":"2496.51","high":"2497.61","low":"2496.5","close":"2497.61","volume":"4826.58","vol_ccy":"482.658","vol_ccy_quote":"1205157.54621","confirm":1},{"ts":1791934080000,"open":"2497.61","high":"2497.61","low":"2496.2","close":"2497","volume":"11323.37","vol_ccy":"1132.337","vol_ccy_quote":"2827324.70586","confirm":1},{"ts":1791934140000,"open":"2497","high":"2497.18","low":"2496.15","close":"2496.46","volume":"7426.81","vol_ccy":"742.681","vol_ccy_quote":"1854143.73962","confirm":1},{"ts":1791934200000,"open":"2496.47","high":"2498.3","low":"2496.46","close":"2498.13","volume":"6312.18","vol_ccy":"631.218","vol_ccy_quote":"1576226.21208","confirm":1},{"ts":1791934260000,"open":"2498.14","high":"2498.14","low":"2497.55","close":"2497.56","volume":"3416.88","vol_ccy":"341.688","vol_ccy_quote":"853465.35319","confirm":1},{"ts":1791934320000,"open":"2497.56","high":"2498.13","low":"2497.05","close":"2498.13","volume":"5341.1","vol_ccy":"534.11","vol_ccy_quote":"1333991.30332","confirm":1},{"ts":1791934380000,"open":"2498.13","high":"2498.19","low":"2498.12","close":"2498.19","volume":"2728.18","vol_ccy":"272.818","vol_ccy_quote":"681549.56466","confirm":1},{"ts":1791934440000,"open":"2498.19","high":"2498.77","low":"2498.19","close":"2498.42","volume":"7089.08","vol_ccy":"708.908","vol_ccy_quote":"1771119.79428","confirm":1},{"ts":1791934500000,"open":"2498.42","high":"2498.43","low":"2497.43","close":"2497.8","volume":"7292.63","vol_ccy":"729.263","vol_ccy_quote":"1821594.18518","confirm":1},{"ts":1791934560000,"open":"2497.81","high":"2498.5","low":"2497.7","close":"2498.49","volume":"2438.17","vol_ccy":"243.817","vol_ccy_quote":"609096.94024","confirm":1},{"ts":1791934620000,"open":"2498.5","high":"2499.24","low":"2498.49","close":"2499.24","volume":"6336.2","vol_ccy":"633.62","vol_ccy_quote":"1583246.13755","confirm":1},{"ts":1791934680000,"open":"2499.24","high":"2500.32","low":"2499.23","close":"2500.01","volume":"10509.95","vol_ccy":"1050.995","vol_ccy_quote":"2627496.40958","confirm":1},{"ts":1791934740000,"open":"2500","high":"2500.01","low":"2499.7","close":"2500","volume":"3432.02","vol_ccy":"343.202","vol_ccy_quote":"857975.92529","confirm":1},{"ts":1791934800000,"open":"2500.01","high":"2501.07","low":"2500","close":"2500.58","volume":"6333.8","vol_ccy":"633.38","vol_ccy_quote":"1583903.23148","confirm":1},{"ts":1791934860000,"open":"2500.58","high":"2501.02","low":"2500.57","close":"2500.67","volume":"3488.73","vol_ccy":"348.873","vol_ccy_quote":"872464.50924","confirm":1},{"ts":1791934920000,"open":"2500.67","high":"2500.68","low":"2500.67","close":"2500.67","volume":"1105.68","vol_ccy":"110.568","vol_ccy_quote":"276494.74848","confirm":1},{"ts":1791934980000,"open":"2500.68","high":"2500.68","low":"2500.67","close":"2500.68","volume":"1397.43","vol_ccy":"139.743","vol_ccy_quote":"349451.76718","confirm":1},{"ts":1791935040000,"open":"2500.68","high":"2500.68","low":"2500.35","close":"2500.44","volume":"7089.46","vol_ccy":"708.946","vol_ccy_quote":"1772750.4148","confirm":1},{"ts":1791935100000,"open":"2500.43","high":"2500.44","low":"2500.2","close":"2500.21","volume":"2653.97","vol_ccy":"265.397","vol_ccy_quote":"663586.78209","confirm":1},{"ts":1791935160000,"open":"2500.2","high":"2500.38","low":"2500","close":"2500","volume":"8331.96","vol_ccy":"833.196","vol_ccy_quote":"2083127.39215","confirm":1},{"ts":1791935220000,"open":"2500","high":"2500.01","low":"2499.92","close":"2499.96","volume":"3249.22","vol_ccy":"324.922","vol_ccy_quote":"812298.64747","confirm":1},{"ts":1791935280000,"open":"2499.95","high":"2500.64","low":"2499.95","close":"2500.64","volume":"1416.81","vol_ccy":"141.681","vol_ccy_quote":"354242.67899","confirm":1},{"ts":1791935340000,"open":"2500.63","high":"2500.64","low":"2500","close":"2500","volume":"2656.37","vol_ccy":"265.637","vol_ccy_quote":"664233.03588","confirm":1},{"ts":1791935400000,"open":"2500","high":"2500.13","low":"2499","close":"2499.01","volume":"10492.89","vol_ccy":"1049.289","vol_ccy_quote":"2623066.31023","confirm":1},{"ts":1791935460000,"open":"2499","high":"2499","low":"2497","close":"2498.53","volume":"15060.57","vol_ccy":"1506.057","vol_ccy_quote":"3762505.14836","confirm":1},{"ts":1791935520000,"open":"2498.52","high":"2498.53","low":"2497.32","close":"2497.64","volume":"4488.77","vol_ccy":"448.877","vol_ccy_quote":"1121145.94401","confirm":1},{"ts":1791935580000,"open":"2497.65","high":"2497.65","low":"2497.64","close":"2497.64","volume":"3091.55","vol_ccy":"309.155","vol_ccy_quote":"772158.51687","confirm":1},{"ts":1791935640000,"open":"2497.64","high":"2497.64","low":"2497","close":"2497.06","volume":"6906.23","vol_ccy":"690.623","vol_ccy_quote":"1724744.94343","confirm":1},{"ts":1791935700000,"open":"2497.06","high":"2497.14","low":"2496.49","close":"2497.03","volume":"14691.14","vol_ccy":"1469.114","vol_ccy_quote":"3668195.19376","confirm":1},{"ts":1791935760000,"open":"2497.03","high":"2497.8","low":"2497.02","close":"2497.71","volume":"6112.07","vol_ccy":"611.207","vol_ccy_quote":"1526471.06519","confirm":1},{"ts":1791935820000,"open":"2497.71","high":"2497.83","low":"2497.71","close":"2497.83","volume":"923.79","vol_ccy":"92.379","vol_ccy_quote":"230737.29747","confirm":1},{"ts":1791935880000,"open":"2497.82","high":"2497.83","low":"2497.82","close":"2497.83","volume":"2404.92","vol_ccy":"240.492","vol_ccy_quote":"600707.75905","confirm":1},{"ts":1791935940000,"open":"2497.82","high":"2497.83","low":"2496.5","close":"2497.04","volume":"7066.38","vol_ccy":"706.638","vol_ccy_quote":"1764503.12063","confirm":1},{"ts":1791936000000,"open":"2497.03","high":"2498.16","low":"2497.03","close":"2498.16","volume":"3903.49","vol_ccy":"390.349","vol_ccy_quote":"974928.77945","confirm":1},{"ts":1791936060000,"open":"2498.16","high":"2499.41","low":"2498.16","close":"2499.15","volume":"6401.97","vol_ccy":"640.197","vol_ccy_quote":"1599888.2184","confirm":1},{"ts":1791936120000,"open":"2499.15","high":"2499.16","low":"2498.66","close":"2499.11","volume":"4369.29","vol_ccy":"436.929","vol_ccy_quote":"1091835.18594","confirm":1},{"ts":1791936180000,"open":"2499.11","high":"2499.96","low":"2499.1","close":"2499.96","volume":"4301.82","vol_ccy":"430.182","vol_ccy_quote":"1075311.75682","confirm":1},{"ts":1791936240000,"open":"2499.96","high":"2499.96","low":"2499.78","close":"2499.78","volume":"4453.57","vol_ccy":"445.357","vol_ccy_quote":"1113347.6876","confirm":1},{"ts":1791936300000,"open":"2499.79","high":"2500.02","low":"2499.78","close":"2500.01","volume":"2940.9","vol_ccy":"294.09","vol_ccy_quote":"735172.08347","confirm":1},{"ts":1791936360000,"open":"2500.02","high":"2500.33","low":"2499.88","close":"2499.89","volume":"12590.68","vol_ccy":"1259.068","vol_ccy_quote":"3147936.22825","confirm":1},{"ts":1791936420000,"open":"2499.89","high":"2499.89","low":"2499.3","close":"2499.44","volume":"2167.57","vol_ccy":"216.757","vol_ccy_quote":"541802.64057","confirm":1},{"ts":1791936480000,"open":"2499.44","high":"2499.72","low":"2499.43","close":"2499.72","volume":"6366.82","vol_ccy":"636.682","vol_ccy_quote":"1591457.24507","confirm":1},{"ts":1791936540000,"open":"2499.71","high":"2502.55","low":"2499.71","close":"2502.54","volume":"16191.97","vol_ccy":"1619.197","vol_ccy_quote":"4050617.6685","confirm":1},{"ts":1791936600000,"open":"2502.55","high":"2503.93","low":"2501.91","close":"2503.66","volume":"29068.81","vol_ccy":"2906.881","vol_ccy_quote":"7276789.30307","confirm":1},{"ts":1791936660000,"open":"2503.67","high":"2506","low":"2503.39","close":"2505.99","volume":"25253.27","vol_ccy":"2525.327","vol_ccy_quote":"6324913.65753","confirm":1},{"ts":1791936720000,"open":"2505.99","high":"2506.95","low":"2505","close":"2506.94","volume":"32834.02","vol_ccy":"3283.402","vol_ccy_quote":"8228656.61237","confirm":1},{"ts":1791936780000,"open":"2506.95","high":"2506.95","low":"2505.55","close":"2505.56","volume":"10819.41","vol_ccy":"1081.941","vol_ccy_quote":"2711760.79157","confirm":1},{"ts":1791936840000,"open":"2505.55","high":"2505.55","low":"2504.41","close":"2505.47","volume":"10130.1","vol_ccy":"1013.01","vol_ccy_quote":"2537541.12804","confirm":1},{"ts":1791936900000,"open":"2505.47","high":"2507.13","low":"2505.47","close":"2507.13","volume":"5930.24","vol_ccy":"593.024","vol_ccy_quote":"1486347.17039","confirm":1},{"ts":1791936960000,"open":"2507.13","high":"2507.74","low":"2505.07","close":"2505.42","volume":"11307.3","vol_ccy":"1130.73","vol_ccy_quote":"2833785.50708","confirm":1},{"ts":1791937020000,"open":"2505.43","high":"2508.52","low":"2505.42","close":"2507.8","volume":"5882.49","vol_ccy":"588.249","vol_ccy_quote":"1475061.87014","confirm":1},{"ts":1791937080000,"open":"2507.79","high":"2508.43","low":"2507.31","close":"2508.43","volume":"6569.01","vol_ccy":"656.901","vol_ccy_quote":"1647488.92372","confirm":1},{"ts":1791937140000,"open":"2508.43","high":"2508.59","low":"2507.8","close":"2508.32","volume":"7050.09","vol_ccy":"705.009","vol_ccy_quote":"1768392.59935","confirm":1},{"ts":1791937200000,"open":"2508.33","high":"2508.33","low":"2506.43","close":"2507.16","volume":"5905.41","vol_ccy":"590.541","vol_ccy_quote":"1480781.62135","confirm":1},{"ts":1791937260000,"open":"2507.17","high":"2507.99","low":"2506.81","close":"2507.44","volume":"4078.19","vol_ccy":"407.819","vol_ccy_quote":"1022624.63185","confirm":1},{"ts":1791937320000,"open":"2507.43","high":"2507.5","low":"2506.55","close":"2507.49","volume":"2941.99","vol_ccy":"294.199","vol_ccy_quote":"737579.92877","confirm":1},{"ts":1791937380000,"open":"2507.49","high":"2507.89","low":"2506.85","close":"2506.85","volume":"9580.43","vol_ccy":"958.043","vol_ccy_quote":"2402325.02904","confirm":1},{"ts":1791937440000,"open":"2506.86","high":"2508","low":"2506.84","close":"2508","volume":"3755.48","vol_ccy":"375.548","vol_ccy_quote":"941719.26055","confirm":1},{"ts":1791937500000,"open":"2508","high":"2508.44","low":"2507.61","close":"2508.07","volume":"4679.2","vol_ccy":"467.92","vol_ccy_quote":"1173561.78962","confirm":1},{"ts":1791937560000,"open":"2508.08","high":"2508.58","low":"2507.99","close":"2508.47","volume":"5582.42","vol_ccy":"558.242","vol_ccy_quote":"1400254.31221","confirm":1},{"ts":1791937620000,"open":"2508.46","high":"2508.47","low":"2508.19","close":"2508.19","volume":"3107.98","vol_ccy":"310.798","vol_ccy_quote":"779563.91095","confirm":1},{"ts":1791937680000,"open":"2508.2","high":"2509.91","low":"2508.19","close":"2509.91","volume":"6224.15","vol_ccy":"622.415","vol_ccy_quote":"1561663.95707","confirm":1},{"ts":1791937740000,"open":"2509.91","high":"2511.05","low":"2509.91","close":"2511.05","volume":"27439.06","vol_ccy":"2743.906","vol_ccy_quote":"6887870.49415","confirm":1},{"ts":1791937800000,"open":"2511.05","high":"2513.6","low":"2511.05","close":"2513.46","volume":"41433.13","vol_ccy":"4143.313","vol_ccy_quote":"10409469.38578","confirm":1},{"ts":1791937860000,"open":"2513.46","high":"2513.46","low":"2511.5","close":"2511.75","volume":"10091.25","vol_ccy":"1009.125","vol_ccy_quote":"2535104.13723","confirm":1},{"ts":1791937920000,"open":"2511.75","high":"2511.76","low":"2510.2","close":"2510.2","volume":"9952.43","vol_ccy":"995.243","vol_ccy_quote":"2499053.18991","confirm":1},{"ts":1791937980000,"open":"2510.21","high":"2512","low":"2510.2","close":"2511.75","volume":"11747.85","vol_ccy":"1174.785","vol_ccy_quote":"2950251.27257","confirm":1},{"ts":1791938040000,"open":"2511.75","high":"2513.45","low":"2510.95","close":"2513.14","volume":"9842.39","vol_ccy":"984.239","vol_ccy_quote":"2472802.7227","confirm":1},{"ts":1791938100000,"open":"2513.13","high":"2515.27","low":"2513.13","close":"2515.27","volume":"25740.17","vol_ccy":"2574.017","vol_ccy_quote":"6472224.52005","confirm":1},{"ts":1791938160000,"open":"2515.27","high":"2515.27","low":"2514.4","close":"2514.4","volume":"15862.03","vol_ccy":"1586.203","vol_ccy_quote":"3989238.10683","confirm":1},{"ts":1791938220000,"open":"2514.4","high":"2516.25","low":"2514.39","close":"2516.2","volume":"26037.29","vol_ccy":"2603.729","vol_ccy_quote":"6549743.2485","confirm":1},{"ts":1791938280000,"open":"2516.2","high":"2516.4","low":"2515.23","close":"2516.34","volume":"12761.28","vol_ccy":"1276.128","vol_ccy_quote":"3210498.44219","confirm":1},{"ts":1791938340000,"open":"2516.34","high":"2517.58","low":"2516","close":"2517.57","volume":"12967.89","vol_ccy":"1296.789","vol_ccy_quote":"3264119.9035","confirm":1},{"ts":1791938400000,"open":"2517.57","high":"2519.59","low":"2517.04","close":"2518.97","volume":"58015.55","vol_ccy":"5801.555","vol_ccy_quote":"14610219.71356","confirm":1},{"ts":1791938460000,"open":"2518.97","high":"2519.5","low":"2518.11","close":"2518.82","volume":"14402.63","vol_ccy":"1440.263","vol_ccy_quote":"3627523.50408","confirm":1},{"ts":1791938520000,"open":"2518.82","high":"2519.16","low":"2516.07","close":"2516.08","volume":"15386.62","vol_ccy":"1538.662","vol_ccy_quote":"3873267.93845","confirm":1},{"ts":1791938580000,"open":"2516.07","high":"2517.83","low":"2515.59","close":"2516.73","volume":"8807.3","vol_ccy":"880.73","vol_ccy_quote":"2216237.18718","confirm":1},{"ts":1791938640000,"open":"2516.73","high":"2516.74","low":"2515.5","close":"2516.17","volume":"17073.96","vol_ccy":"1707.396","vol_ccy_quote":"4295591.08782","confirm":1},{"ts":1791938700000,"open":"2516.17","high":"2518.8","low":"2516.17","close":"2518.57","volume":"16427.17","vol_ccy":"1642.717","vol_ccy_quote":"4135372.41305","confirm":1},{"ts":1791938760000,"open":"2518.57","high":"2518.58","low":"2515.76","close":"2516.17","volume":"5183.62","vol_ccy":"518.362","vol_ccy_quote":"1304879.87511","confirm":1},{"ts":1791938820000,"open":"2516.17","high":"2516.24","low":"2514.75","close":"2514.75","volume":"11362.15","vol_ccy":"1136.215","vol_ccy_quote":"2858102.74827","confirm":1},{"ts":1791938880000,"open":"2514.75","high":"2514.76","low":"2512.74","close":"2512.74","volume":"8453.68","vol_ccy":"845.368","vol_ccy_quote":"2124891.34992","confirm":1},{"ts":1791938940000,"open":"2512.74","high":"2513.32","low":"2510.51","close":"2511.31","volume":"20864.63","vol_ccy":"2086.463","vol_ccy_quote":"5241196.43213","confirm":1},{"ts":1791939000000,"open":"2511.31","high":"2511.79","low":"2508.88","close":"2509.31","volume":"18851.72","vol_ccy":"1885.172","vol_ccy_quote":"4732651.11043","confirm":1},{"ts":1791939060000,"open":"2509.31","high":"2509.52","low":"2505.46","close":"2507.4","volume":"39995.86","vol_ccy":"3999.586","vol_ccy_quote":"10027027.5399","confirm":1},{"ts":1791939120000,"open":"2507.4","high":"2507.57","low":"2506.28","close":"2507.13","volume":"5739.56","vol_ccy":"573.956","vol_ccy_quote":"1438857.86888","confirm":1},{"ts":1791939180000,"open":"2507.13","high":"2508.58","low":"2506.15","close":"2508.58","volume":"15977.23","vol_ccy":"1597.723","vol_ccy_quote":"4005215.45422","confirm":1},{"ts":1791939240000,"open":"2508.57","high":"2508.88","low":"2507","close":"2508.18","volume":"11327.97","vol_ccy":"1132.797","vol_ccy_quote":"2841408.73067","confirm":1},{"ts":1791939300000,"open":"2508.18","high":"2509.94","low":"2508.17","close":"2509.75","volume":"10381.46","vol_ccy":"1038.146","vol_ccy_quote":"2605010.04101","confirm":1},{"ts":1791939360000,"open":"2509.75","high":"2509.75","low":"2506.19","close":"2506.66","volume":"16113.12","vol_ccy":"1611.312","vol_ccy_quote":"4039714.56907","confirm":1},{"ts":1791939420000,"open":"2506.66","high":"2507.29","low":"2506","close":"2507","volume":"7073.99","vol_ccy":"707.399","vol_ccy_quote":"1772934.71791","confirm":1},{"ts":1791939480000,"open":"2507","high":"2507","low":"2506.01","close":"2506.39","volume":"4804.41","vol_ccy":"480.441","vol_ccy_quote":"1204214.10147","confirm":1},{"ts":1791939540000,"open":"2506.39","high":"2507","low":"2506","close":"2507","volume":"3274.92","vol_ccy":"327.492","vol_ccy_quote":"820820.40392","confirm":1},{"ts":1791939600000,"open":"2507","high":"2507.54","low":"2506","close":"2506.01","volume":"6178.55","vol_ccy":"617.855","vol_ccy_quote":"1548757.78105","confirm":1},{"ts":1791939660000,"open":"2506.01","high":"2506.01","low":"2503.7","close":"2504.41","volume":"14561.38","vol_ccy":"1456.138","vol_ccy_quote":"3646686.20285","confirm":1},{"ts":1791939720000,"open":"2504.41","high":"2506.43","low":"2504.11","close":"2504.12","volume":"7922.58","vol_ccy":"792.258","vol_ccy_quote":"1984827.70115","confirm":1},{"ts":1791939780000,"open":"2504.12","high":"2504.12","low":"2503","close":"2503","volume":"13107.64","vol_ccy":"1310.764","vol_ccy_quote":"3281247.87533","confirm":1},{"ts":1791939840000,"open":"2503","high":"2504.49","low":"2502.78","close":"2503.43","volume":"6520.46","vol_ccy":"652.046","vol_ccy_quote":"1632619.40082","confirm":1},{"ts":1791939900000,"open":"2503.42","high":"2503.62","low":"2502.58","close":"2502.59","volume":"7167.31","vol_ccy":"716.731","vol_ccy_quote":"1794135.95817","confirm":1},{"ts":1791939960000,"open":"2502.58","high":"2505.55","low":"2502.31","close":"2505.55","volume":"10313.4","vol_ccy":"1031.34","vol_ccy_quote":"2581975.93832","confirm":1},{"ts":1791940020000,"open":"2505.55","high":"2505.8","low":"2503.25","close":"2503.55","volume":"9466.53","vol_ccy":"946.653","vol_ccy_quote":"2370710.18741","confirm":1},{"ts":1791940080000,"open":"2503.56","high":"2504.75","low":"2503.55","close":"2504.23","volume":"9801.25","vol_ccy":"980.125","vol_ccy_quote":"2454326.72622","confirm":1},{"ts":1791940140000,"open":"2504.24","high":"2505.04","low":"2502.58","close":"2502.58","volume":"15245.85","vol_ccy":"1524.585","vol_ccy_quote":"3816604.90176","confirm":1},{"ts":1791940200000,"open":"2502.58","high":"2503.21","low":"2501.48","close":"2501.65","volume":"14703.82","vol_ccy":"1470.382","vol_ccy_quote":"3678990.81648","confirm":1},{"ts":1791940260000,"open":"2501.65","high":"2504.63","low":"2501.65","close":"2504.63","volume":"7078.35","vol_ccy":"707.835","vol_ccy_quote":"1771578.32446","confirm":1},{"ts":1791940320000,"open":"2504.63","high":"2506.27","low":"2503.92","close":"2505.69","volume":"6576.38","vol_ccy":"657.638","vol_ccy_quote":"1647464.5514","confirm":1},{"ts":1791940380000,"open":"2505.68","high":"2505.69","low":"2503","close":"2503.67","volume":"6670.9","vol_ccy":"667.09","vol_ccy_quote":"1670381.91639","confirm":1},{"ts":1791940440000,"open":"2503.68","high":"2504.82","low":"2503.67","close":"2504.3","volume":"6210.97","vol_ccy":"621.097","vol_ccy_quote":"1555550.62847","confirm":1},{"ts":1791940500000,"open":"2504.3","high":"2504.3","low":"2500.67","close":"2502.42","volume":"18039.01","vol_ccy":"1803.901","vol_ccy_quote":"4512425.73516","confirm":1},{"ts":1791940560000,"open":"2502.43","high":"2502.43","low":"2499.15","close":"2500.92","volume":"23703.66","vol_ccy":"2370.366","vol_ccy_quote":"5927220.50442","confirm":1},{"ts":1791940620000,"open":"2500.92","high":"2501.35","low":"2500.24","close":"2501","volume":"5290.66","vol_ccy":"529.066","vol_ccy_quote":"1323067.28797","confirm":1},{"ts":1791940680000,"open":"2501","high":"2502.93","low":"2501","close":"2501.32","volume":"6429.48","vol_ccy":"642.948","vol_ccy_quote":"1608726.10639","confirm":1},{"ts":1791940740000,"open":"2501.32","high":"2502.4","low":"2501","close":"2502.4","volume":"5415.23","vol_ccy":"541.523","vol_ccy_quote":"1354789.97485","confirm":1},{"ts":1791940800000,"open":"2502.4","high":"2503.19","low":"2502.4","close":"2502.77","volume":"14900.54","vol_ccy":"1490.054","vol_ccy_quote":"3729311.62795","confirm":1},{"ts":1791940860000,"open":"2502.77","high":"2504.3","low":"2502.76","close":"2503.66","volume":"5569.67","vol_ccy":"556.967","vol_ccy_quote":"1394496.90459","confirm":1},{"ts":1791940920000,"open":"2503.67","high":"2504.98","low":"2502.45","close":"2504.35","volume":"9367.38","vol_ccy":"936.738","vol_ccy_quote":"2345587.27454","confirm":1},{"ts":1791940980000,"open":"2504.35","high":"2505","low":"2504.34","close":"2505","volume":"4945.69","vol_ccy":"494.569","vol_ccy_quote":"1238711.20544","confirm":1},{"ts":1791941040000,"open":"2504.99","high":"2505.82","low":"2504.5","close":"2505.82","volume":"9032.77","vol_ccy":"903.277","vol_ccy_quote":"2262910.71768","confirm":1},{"ts":1791941100000,"open":"2505.82","high":"2506.06","low":"2505.01","close":"2505.67","volume":"3034.54","vol_ccy":"303.454","vol_ccy_quote":"760322.45496","confirm":1},{"ts":1791941160000,"open":"2505.68","high":"2506.27","low":"2505.1","close":"2505.77","volume":"4010.99","vol_ccy":"401.099","vol_ccy_quote":"1005123.16956","confirm":1},{"ts":1791941220000,"open":"2505.77","high":"2506.37","low":"2504.66","close":"2504.67","volume":"3804.06","vol_ccy":"380.406","vol_ccy_quote":"953184.40519","confirm":1},{"ts":1791941280000,"open":"2504.66","high":"2504.67","low":"2502.63","close":"2503.72","volume":"9252.27","vol_ccy":"925.227","vol_ccy_quote":"2316259.63165","confirm":1},{"ts":1791941340000,"open":"2503.71","high":"2504.62","low":"2503.71","close":"2504.02","volume":"5835.82","vol_ccy":"583.582","vol_ccy_quote":"1461400.75309","confirm":1},{"ts":1791941400000,"open":"2504.02","high":"2504.81","low":"2503.26","close":"2504.22","volume":"4897.6","vol_ccy":"489.76","vol_ccy_quote":"1226445.28625","confirm":1},{"ts":1791941460000,"open":"2504.21","high":"2505","low":"2502","close":"2502.53","volume":"5288.71","vol_ccy":"528.871","vol_ccy_quote":"1323997.30987","confirm":1},{"ts":1791941520000,"open":"2502.54","high":"2502.68","low":"2500","close":"2500.92","volume":"23877.47","vol_ccy":"2387.747","vol_ccy_quote":"5972503.98699","confirm":1},{"ts":1791941580000,"open":"2500.92","high":"2502.8","low":"2500.12","close":"2502.2","volume":"8676.13","vol_ccy":"867.613","vol_ccy_quote":"2169829.86854","confirm":1},{"ts":1791941640000,"open":"2502.2","high":"2503.85","low":"2501.71","close":"2502.02","volume":"11382.02","vol_ccy":"1138.202","vol_ccy_quote":"2848696.76004","confirm":1},{"ts":1791941700000,"open":"2502.03","high":"2502.39","low":"2501.15","close":"2501.71","volume":"3652.2","vol_ccy":"365.22","vol_ccy_quote":"913824.83746","confirm":1},{"ts":1791941760000,"open":"2501.7","high":"2501.7","low":"2499.54","close":"2499.55","volume":"12097.02","vol_ccy":"1209.702","vol_ccy_quote":"3024719.62116","confirm":1},{"ts":1791941820000,"open":"2499.55","high":"2500.03","low":"2497.65","close":"2500.03","volume":"29948.93","vol_ccy":"2994.893","vol_ccy_quote":"7482464.07138","confirm":1},{"ts":1791941880000,"open":"2500.03","high":"2501.91","low":"2500.02","close":"2500.06","volume":"8980.78","vol_ccy":"898.078","vol_ccy_quote":"2245905.25532","confirm":1},{"ts":1791941940000,"open":"2500.06","high":"2500.7","low":"2498.9","close":"2500.69","volume":"7232.6","vol_ccy":"723.26","vol_ccy_quote":"1807832.93917","confirm":1},{"ts":1791942000000,"open":"2500.69","high":"2502.11","low":"2500.28","close":"2502.03","volume":"9423.21","vol_ccy":"942.321","vol_ccy_quote":"2356888.90487","confirm":1},{"ts":1791942060000,"open":"2502.03","high":"2504.89","low":"2502.03","close":"2504.57","volume":"12470.33","vol_ccy":"1247.033","vol_ccy_quote":"3122258.8331","confirm":1},{"ts":1791942120000,"open":"2504.57","high":"2504.57","low":"2502","close":"2503.58","volume":"6878.24","vol_ccy":"687.824","vol_ccy_quote":"1721785.86828","confirm":1},{"ts":1791942180000,"open":"2503.58","high":"2505.43","low":"2503.17","close":"2505.42","volume":"18066.92","vol_ccy":"1806.692","vol_ccy_quote":"4524169.85695","confirm":1},{"ts":1791942240000,"open":"2505.42","high":"2505.7","low":"2504.44","close":"2504.44","volume":"9288.68","vol_ccy":"928.868","vol_ccy_quote":"2327027.24181","confirm":1},{"ts":1791942300000,"open":"2504.44","high":"2505.67","low":"2503.3","close":"2503.3","volume":"9809.54","vol_ccy":"980.954","vol_ccy_quote":"2457112.25545","confirm":1},{"ts":1791942360000,"open":"2503.29","high":"2504.73","low":"2503.05","close":"2504.5","volume":"3145.26","vol_ccy":"314.526","vol_ccy_quote":"787538.73601","confirm":1},{"ts":1791942420000,"open":"2504.49","high":"2505.08","low":"2503.58","close":"2504.8","volume":"5033.76","vol_ccy":"503.376","vol_ccy_quote":"1260654.17586","confirm":1},{"ts":1791942480000,"open":"2504.81","high":"2504.81","low":"2503.38","close":"2503.39","volume":"2719.21","vol_ccy":"271.921","vol_ccy_quote":"680916.75306","confirm":1},{"ts":1791942540000,"open":"2503.38","high":"2506.26","low":"2503.38","close":"2505.63","volume":"10776.48","vol_ccy":"1077.648","vol_ccy_quote":"2699831.19341","confirm":1},{"ts":1791942600000,"open":"2505.63","high":"2509.65","low":"2505.63","close":"2509.64","volume":"26867.48","vol_ccy":"2686.748","vol_ccy_quote":"6738889.82421","confirm":1},{"ts":1791942660000,"open":"2509.65","high":"2510.73","low":"2509.16","close":"2509.99","volume":"22493.53","vol_ccy":"2249.353","vol_ccy_quote":"5645568.1816","confirm":1},{"ts":1791942720000,"open":"2510","high":"2510.31","low":"2506.7","close":"2507.01","volume":"18163.5","vol_ccy":"1816.35","vol_ccy_quote":"4555831.93756","confirm":1},{"ts":1791942780000,"open":"2507","high":"2507.52","low":"2506.05","close":"2507.21","volume":"4084.81","vol_ccy":"408.481","vol_ccy_quote":"1024002.1798","confirm":1},{"ts":1791942840000,"open":"2507.2","high":"2507.2","low":"2505.75","close":"2506.8","volume":"5504.36","vol_ccy":"550.436","vol_ccy_quote":"1379535.63229","confirm":1},{"ts":1791942900000,"open":"2506.79","high":"2506.79","low":"2505.5","close":"2505.59","volume":"6485.83","vol_ccy":"648.583","vol_ccy_quote":"1625364.30485","confirm":1},{"ts":1791942960000,"open":"2505.6","high":"2507","low":"2505.6","close":"2505.82","volume":"4781.52","vol_ccy":"478.152","vol_ccy_quote":"1198326.10053","confirm":1},{"ts":1791943020000,"open":"2505.81","high":"2505.82","low":"2504.04","close":"2504.04","volume":"14680.25","vol_ccy":"1468.025","vol_ccy_quote":"3677439.65407","confirm":1},{"ts":1791943080000,"open":"2504.04","high":"2504.97","low":"2503.56","close":"2504.73","volume":"7198.09","vol_ccy":"719.809","vol_ccy_quote":"1802471.51347","confirm":1},{"ts":1791943140000,"open":"2504.73","high":"2505.53","low":"2504.24","close":"2505.35","volume":"2288.18","vol_ccy":"228.818","vol_ccy_quote":"573182.27265","confirm":1},{"ts":1791943200000,"open":"2505.35","high":"2506.81","low":"2504.08","close":"2506.59","volume":"3877.22","vol_ccy":"387.722","vol_ccy_quote":"971363.40217","confirm":1},{"ts":1791943260000,"open":"2506.59","high":"2509.1","low":"2506.58","close":"2509.1","volume":"8833.44","vol_ccy":"883.344","vol_ccy_quote":"2215487.93497","confirm":1},{"ts":1791943320000,"open":"2509.1","high":"2510","low":"2509.1","close":"2509.45","volume":"11059.47","vol_ccy":"1105.947","vol_ccy_quote":"2775438.69831","confirm":1},{"ts":1791943380000,"open":"2509.45","high":"2509.46","low":"2507.57","close":"2507.58","volume":"3478.71","vol_ccy":"347.871","vol_ccy_quote":"872642.01386","confirm":1},{"ts":1791943440000,"open":"2507.57","high":"2508.19","low":"2506.25","close":"2506.8","volume":"2539.27","vol_ccy":"253.927","vol_ccy_quote":"636619.46981","confirm":1},{"ts":1791943500000,"open":"2506.79","high":"2507.14","low":"2505.78","close":"2507.14","volume":"5778.42","vol_ccy":"577.842","vol_ccy_quote":"1448217.35186","confirm":1},{"ts":1791943560000,"open":"2507.14","high":"2507.93","low":"2506.79","close":"2507.58","volume":"4346.86","vol_ccy":"434.686","vol_ccy_quote":"1090024.90916","confirm":1},{"ts":1791943620000,"open":"2507.58","high":"2508.31","low":"2506.4","close":"2506.67","volume":"4287.82","vol_ccy":"428.782","vol_ccy_quote":"1075189.76695","confirm":1},{"ts":1791943680000,"open":"2506.67","high":"2506.67","low":"2505.21","close":"2505.21","volume":"2059.79","vol_ccy":"205.979","vol_ccy_quote":"516213.50361","confirm":1},{"ts":1791943740000,"open":"2505.2","high":"2505.69","low":"2504.73","close":"2505.24","volume":"5795.99","vol_ccy":"579.599","vol_ccy_quote":"1451952.74437","confirm":1},{"ts":1791943800000,"open":"2505.25","high":"2506.35","low":"2505.2","close":"2505.2","volume":"1770.44","vol_ccy":"177.044","vol_ccy_quote":"443601.81016","confirm":1},{"ts":1791943860000,"open":"2505.2","high":"2505.75","low":"2504.39","close":"2505.75","volume":"3806.65","vol_ccy":"380.665","vol_ccy_quote":"953562.3048","confirm":1},{"ts":1791943920000,"open":"2505.75","high":"2506.4","low":"2504.8","close":"2504.8","volume":"2632.61","vol_ccy":"263.261","vol_ccy_quote":"659680.21768","confirm":1},{"ts":1791943980000,"open":"2504.8","high":"2506.5","low":"2504.8","close":"2506.21","volume":"2035.92","vol_ccy":"203.592","vol_ccy_quote":"510151.66568","confirm":1},{"ts":1791944040000,"open":"2506.21","high":"2506.21","low":"2505.59","close":"2505.84","volume":"1525.71","vol_ccy":"152.571","vol_ccy_quote":"382326.83899","confirm":1},{"ts":1791944100000,"open":"2505.83","high":"2505.83","low":"2503.92","close":"2503.92","volume":"3229.81","vol_ccy":"322.981","vol_ccy_quote":"808936.76432","confirm":1},{"ts":1791944160000,"open":"2503.93","high":"2503.93","low":"2502.68","close":"2502.99","volume":"4713.76","vol_ccy":"471.376","vol_ccy_quote":"1179863.60758","confirm":1},{"ts":1791944220000,"open":"2502.99","high":"2505.25","low":"2502.99","close":"2505.25","volume":"1782.7","vol_ccy":"178.27","vol_ccy_quote":"446507.45301","confirm":1},{"ts":1791944280000,"open":"2505.24","high":"2506.39","low":"2504.1","close":"2505.83","volume":"3336.86","vol_ccy":"333.686","vol_ccy_quote":"836005.62609","confirm":1},{"ts":1791944340000,"open":"2505.82","high":"2506.32","low":"2505.33","close":"2505.36","volume":"3237.91","vol_ccy":"323.791","vol_ccy_quote":"811413.38379","confirm":1},{"ts":1791944400000,"open":"2505.36","high":"2507.07","low":"2505.12","close":"2506.93","volume":"3784.09","vol_ccy":"378.409","vol_ccy_quote":"948420.68146","confirm":1},{"ts":1791944460000,"open":"2506.92","high":"2507.33","low":"2505.96","close":"2505.96","volume":"3062.95","vol_ccy":"306.295","vol_ccy_quote":"767784.95577","confirm":1},{"ts":1791944520000,"open":"2505.96","high":"2507.3","low":"2505.32","close":"2507.3","volume":"6004.93","vol_ccy":"600.493","vol_ccy_quote":"1504852.78526","confirm":1},{"ts":1791944580000,"open":"2507.3","high":"2507.3","low":"2506.36","close":"2507.27","volume":"2709.25","vol_ccy":"270.925","vol_ccy_quote":"679207.30968","confirm":1},{"ts":1791944640000,"open":"2507.27","high":"2507.59","low":"2507.12","close":"2507.39","volume":"1766.95","vol_ccy":"176.695","vol_ccy_quote":"443036.71693","confirm":1},{"ts":1791944700000,"open":"2507.38","high":"2508.09","low":"2507.38","close":"2508","volume":"3241.76","vol_ccy":"324.176","vol_ccy_quote":"813023.96051","confirm":1},{"ts":1791944760000,"open":"2508","high":"2508.56","low":"2506.46","close":"2506.59","volume":"4583.52","vol_ccy":"458.352","vol_ccy_quote":"1149442.09675","confirm":1},{"ts":1791944820000,"open":"2506.59","high":"2507.03","low":"2505.97","close":"2505.98","volume":"3714.37","vol_ccy":"371.437","vol_ccy_quote":"931123.16954","confirm":1},{"ts":1791944880000,"open":"2505.97","high":"2505.97","low":"2505.05","close":"2505.07","volume":"2698.34","vol_ccy":"269.834","vol_ccy_quote":"676023.20851","confirm":1},{"ts":1791944940000,"open":"2505.07","high":"2505.32","low":"2503.72","close":"2504.02","volume":"8802.99","vol_ccy":"880.299","vol_ccy_quote":"2204838.16715","confirm":1},{"ts":1791945000000,"open":"2504.01","high":"2506.37","low":"2504.01","close":"2505.2","volume":"3288.83","vol_ccy":"328.883","vol_ccy_quote":"824017.04513","confirm":1},{"ts":1791945060000,"open":"2505.21","high":"2505.59","low":"2502.14","close":"2502.18","volume":"6854.47","vol_ccy":"685.447","vol_ccy_quote":"1715577.06609","confirm":1},{"ts":1791945120000,"open":"2502.19","high":"2502.19","low":"2501","close":"2501.23","volume":"10084.32","vol_ccy":"1008.432","vol_ccy_quote":"2522511.36956","confirm":1},{"ts":1791945180000,"open":"2501.23","high":"2501.23","low":"2499.71","close":"2499.72","volume":"18290.04","vol_ccy":"1829.004","vol_ccy_quote":"4573084.66006","confirm":1},{"ts":1791945240000,"open":"2499.72","high":"2501.86","low":"2499.71","close":"2501.59","volume":"13331.47","vol_ccy":"1333.147","vol_ccy_quote":"3334582.76754","confirm":1},{"ts":1791945300000,"open":"2501.59","high":"2501.9","low":"2500.76","close":"2501.65","volume":"9770.07","vol_ccy":"977.007","vol_ccy_quote":"2444008.13729","confirm":1},{"ts":1791945360000,"open":"2501.64","high":"2503.49","low":"2501.32","close":"2503.49","volume":"9767.66","vol_ccy":"976.766","vol_ccy_quote":"2444092.91231","confirm":1},{"ts":1791945420000,"open":"2503.48","high":"2503.79","low":"2503.06","close":"2503.79","volume":"3089.38","vol_ccy":"308.938","vol_ccy_quote":"773369.20379","confirm":1},{"ts":1791945480000,"open":"2503.79","high":"2503.8","low":"2502.92","close":"2503.01","volume":"2877.3","vol_ccy":"287.73","vol_ccy_quote":"720296.51372","confirm":1},{"ts":1791945540000,"open":"2503.01","high":"2504.37","low":"2502.42","close":"2504.36","volume":"4197.66","vol_ccy":"419.766","vol_ccy_quote":"1050903.54331","confirm":1},{"ts":1791945600000,"open":"2504.37","high":"2506.51","low":"2504.37","close":"2505.96","volume":"14052.59","vol_ccy":"1405.259","vol_ccy_quote":"3521196.50959","confirm":1},{"ts":1791945660000,"open":"2505.97","high":"2506.01","low":"2505","close":"2505.3","volume":"1579.3","vol_ccy":"157.93","vol_ccy_quote":"395713.45288","confirm":1},{"ts":1791945720000,"open":"2505.3","high":"2506.32","low":"2505.02","close":"2505.71","volume":"1612.65","vol_ccy":"161.265","vol_ccy_quote":"404115.74708","confirm":1},{"ts":1791945780000,"open":"2505.71","high":"2505.71","low":"2504.73","close":"2504.73","volume":"1338.18","vol_ccy":"133.818","vol_ccy_quote":"335242.05822","confirm":1},{"ts":1791945840000,"open":"2504.74","high":"2505.99","low":"2504.73","close":"2505.99","volume":"2170.44","vol_ccy":"217.044","vol_ccy_quote":"543885.29987","confirm":1},{"ts":1791945900000,"open":"2505.99","high":"2507.3","low":"2505.99","close":"2507.3","volume":"3811.46","vol_ccy":"381.146","vol_ccy_quote":"955448.53564","confirm":1},{"ts":1791945960000,"open":"2507.31","high":"2507.74","low":"2507","close":"2507.71","volume":"14251.65","vol_ccy":"1425.165","vol_ccy_quote":"3573516.52788","confirm":1},{"ts":1791946020000,"open":"2507.72","high":"2507.74","low":"2506.1","close":"2507","volume":"13643.99","vol_ccy":"1364.399","vol_ccy_quote":"3419801.39865","confirm":1},{"ts":1791946080000,"open":"2507","high":"2508.9","low":"2506.99","close":"2508.9","volume":"17477.24","vol_ccy":"1747.724","vol_ccy_quote":"4383221.54977","confirm":1},{"ts":1791946140000,"open":"2508.9","high":"2509.73","low":"2508.15","close":"2508.43","volume":"15378.68","vol_ccy":"1537.868","vol_ccy_quote":"3858358.45451","confirm":1},{"ts":1791946200000,"open":"2508.44","high":"2508.78","low":"2507.29","close":"2508.2","volume":"6939.42","vol_ccy":"693.942","vol_ccy_quote":"1740181.2071","confirm":1},{"ts":1791946260000,"open":"2508.21","high":"2510","low":"2508.21","close":"2509.44","volume":"8766.28","vol_ccy":"876.628","vol_ccy_quote":"2200094.44176","confirm":1},{"ts":1791946320000,"open":"2509.43","high":"2510.38","low":"2509.43","close":"2509.53","volume":"11994.79","vol_ccy":"1199.479","vol_ccy_quote":"3010562.24947","confirm":1},{"ts":1791946380000,"open":"2509.53","high":"2510.29","low":"2509.47","close":"2509.91","volume":"4482.6","vol_ccy":"448.26","vol_ccy_quote":"1125057.64645","confirm":1},{"ts":1791946440000,"open":"2509.9","high":"2512.63","low":"2509.9","close":"2512.22","volume":"19378.7","vol_ccy":"1937.87","vol_ccy_quote":"4866480.92338","confirm":1},{"ts":1791946500000,"open":"2512.21","high":"2513.5","low":"2512","close":"2513.17","volume":"19398.31","vol_ccy":"1939.831","vol_ccy_quote":"4874097.6964","confirm":1},{"ts":1791946560000,"open":"2513.17","high":"2513.3","low":"2512.32","close":"2513.02","volume":"10658.37","vol_ccy":"1065.837","vol_ccy_quote":"2678459.63754","confirm":1},{"ts":1791946620000,"open":"2513.01","high":"2514.98","low":"2512.59","close":"2514.55","volume":"18059.38","vol_ccy":"1805.938","vol_ccy_quote":"4539603.8335","confirm":1},{"ts":1791946680000,"open":"2514.54","high":"2515.71","low":"2513.04","close":"2513.21","volume":"25335.29","vol_ccy":"2533.529","vol_ccy_quote":"6370646.35266","confirm":1},{"ts":1791946740000,"open":"2513.21","high":"2513.76","low":"2512.19","close":"2513.05","volume":"9780.53","vol_ccy":"978.053","vol_ccy_quote":"2457778.63891","confirm":1},{"ts":1791946800000,"open":"2513.04","high":"2513.6","low":"2511.16","close":"2511.27","volume":"13809.11","vol_ccy":"1380.911","vol_ccy_quote":"3468893.09754","confirm":1},{"ts":1791946860000,"open":"2511.27","high":"2512.5","low":"2511.14","close":"2512.5","volume":"11115.14","vol_ccy":"1111.514","vol_ccy_quote":"2791835.46786","confirm":1},{"ts":1791946920000,"open":"2512.49","high":"2513.2","low":"2511.52","close":"2511.52","volume":"10654.34","vol_ccy":"1065.434","vol_ccy_quote":"2677042.75663","confirm":1},{"ts":1791946980000,"open":"2511.52","high":"2513.73","low":"2511.52","close":"2513.46","volume":"11152.59","vol_ccy":"1115.259","vol_ccy_quote":"2802544.7575","confirm":1},{"ts":1791947040000,"open":"2513.46","high":"2513.89","low":"2512.81","close":"2512.97","volume":"9738.37","vol_ccy":"973.837","vol_ccy_quote":"2447701.00496","confirm":1},{"ts":1791947100000,"open":"2512.97","high":"2512.97","low":"2511.41","close":"2511.68","volume":"8036.1","vol_ccy":"803.61","vol_ccy_quote":"2018808.91668","confirm":1},{"ts":1791947160000,"open":"2511.68","high":"2513.72","low":"2511.68","close":"2513.09","volume":"8069.27","vol_ccy":"806.927","vol_ccy_quote":"2027834.68072","confirm":1},{"ts":1791947220000,"open":"2513.09","high":"2513.75","low":"2512.65","close":"2512.82","volume":"7895.61","vol_ccy":"789.561","vol_ccy_quote":"1984296.79726","confirm":1},{"ts":1791947280000,"open":"2512.82","high":"2512.98","low":"2511.16","close":"2511.17","volume":"9111.76","vol_ccy":"911.176","vol_ccy_quote":"2288893.59544","confirm":1},{"ts":1791947340000,"open":"2511.16","high":"2512.63","low":"2510.74","close":"2512.62","volume":"3620.86","vol_ccy":"362.086","vol_ccy_quote":"909360.64001","confirm":1},{"ts":1791947400000,"open":"2512.62","high":"2512.62","low":"2511.26","close":"2511.3","volume":"6585","vol_ccy":"658.5","vol_ccy_quote":"1654171.02574","confirm":1},{"ts":1791947460000,"open":"2511.3","high":"2511.8","low":"2510.27","close":"2510.92","volume":"5770.27","vol_ccy":"577.027","vol_ccy_quote":"1449085.00865","confirm":1},{"ts":1791947520000,"open":"2510.91","high":"2512","low":"2510.91","close":"2512","volume":"2265.12","vol_ccy":"226.512","vol_ccy_quote":"568868.10605","confirm":1},{"ts":1791947580000,"open":"2512","high":"2512.98","low":"2511.69","close":"2512.47","volume":"12151.04","vol_ccy":"1215.104","vol_ccy_quote":"3052511.10566","confirm":1},{"ts":1791947640000,"open":"2512.48","high":"2512.79","low":"2512.47","close":"2512.78","volume":"4884.55","vol_ccy":"488.455","vol_ccy_quote":"1227289.54286","confirm":1},{"ts":1791947700000,"open":"2512.79","high":"2512.99","low":"2512.63","close":"2512.82","volume":"2061.39","vol_ccy":"206.139","vol_ccy_quote":"518003.35572","confirm":1},{"ts":1791947760000,"open":"2512.81","high":"2513.94","low":"2511.54","close":"2513.94","volume":"8192.38","vol_ccy":"819.238","vol_ccy_quote":"2058366.52054","confirm":1},{"ts":1791947820000,"open":"2513.94","high":"2513.94","low":"2512.17","close":"2512.17","volume":"6258.03","vol_ccy":"625.803","vol_ccy_quote":"1572518.14564","confirm":1},{"ts":1791947880000,"open":"2512.18","high":"2512.18","low":"2511","close":"2511.96","volume":"7133.36","vol_ccy":"713.336","vol_ccy_quote":"1791357.73431","confirm":1},{"ts":1791947940000,"open":"2511.96","high":"2512.18","low":"2510.79","close":"2510.8","volume":"5086","vol_ccy":"508.6","vol_ccy_quote":"1277459.86655","confirm":1},{"ts":1791948000000,"open":"2510.8","high":"2511.8","low":"2509.74","close":"2511.8","volume":"9957.65","vol_ccy":"995.765","vol_ccy_quote":"2499699.02131","confirm":1},{"ts":1791948060000,"open":"2511.8","high":"2512.58","low":"2510.87","close":"2511.43","volume":"8929.14","vol_ccy":"892.914","vol_ccy_quote":"2242791.0528","confirm":1},{"ts":1791948120000,"open":"2511.43","high":"2512.98","low":"2511.43","close":"2512.96","volume":"2431.13","vol_ccy":"243.113","vol_ccy_quote":"610740.57463","confirm":1},{"ts":1791948180000,"open":"2512.96","high":"2513.8","low":"2512.57","close":"2513.8","volume":"7127.93","vol_ccy":"712.793","vol_ccy_quote":"1791332.30192","confirm":1},{"ts":1791948240000,"open":"2513.8","high":"2513.8","low":"2512.83","close":"2512.84","volume":"2734.43","vol_ccy":"273.443","vol_ccy_quote":"687260.33018","confirm":1},{"ts":1791948300000,"open":"2512.85","high":"2512.95","low":"2512.57","close":"2512.58","volume":"7518.75","vol_ccy":"751.875","vol_ccy_quote":"1889281.83895","confirm":1},{"ts":1791948360000,"open":"2512.58","high":"2512.58","low":"2511.73","close":"2511.85","volume":"7271.87","vol_ccy":"727.187","vol_ccy_quote":"1826875.00475","confirm":1},{"ts":1791948420000,"open":"2511.84","high":"2512.55","low":"2511.84","close":"2512.54","volume":"749.34","vol_ccy":"74.934","vol_ccy_quote":"188263.8549","confirm":1},{"ts":1791948480000,"open":"2512.55","high":"2513.5","low":"2511.88","close":"2513.49","volume":"4995.65","vol_ccy":"499.565","vol_ccy_quote":"1255202.53872","confirm":1},{"ts":1791948540000,"open":"2513.49","high":"2513.5","low":"2512.6","close":"2513.5","volume":"6013.61","vol_ccy":"601.361","vol_ccy_quote":"1511301.91951","confirm":1},{"ts":1791948600000,"open":"2513.5","high":"2517.69","low":"2513.49","close":"2516.05","volume":"30462.96","vol_ccy":"3046.296","vol_ccy_quote":"7665537.3822","confirm":1},{"ts":1791948660000,"open":"2516.05","high":"2516.76","low":"2515.49","close":"2516.66","volume":"15421.73","vol_ccy":"1542.173","vol_ccy_quote":"3880477.18678","confirm":1},{"ts":1791948720000,"open":"2516.65","high":"2518.8","low":"2516.65","close":"2517.98","volume":"34694.44","vol_ccy":"3469.444","vol_ccy_quote":"8735161.94955","confirm":1},{"ts":1791948780000,"open":"2517.98","high":"2520.76","low":"2517.73","close":"2518.68","volume":"45439.86","vol_ccy":"4543.986","vol_ccy_quote":"11448861.78144","confirm":1},{"ts":1791948840000,"open":"2518.67","high":"2519","low":"2517.65","close":"2518.99","volume":"9829.97","vol_ccy":"982.997","vol_ccy_quote":"2475684.17093","confirm":1},{"ts":1791948900000,"open":"2518.99","high":"2520.29","low":"2518.64","close":"2520.28","volume":"42667.84","vol_ccy":"4266.784","vol_ccy_quote":"10750921.50373","confirm":1},{"ts":1791948960000,"open":"2520.27","high":"2520.4","low":"2519","close":"2519.79","volume":"26438.1","vol_ccy":"2643.81","vol_ccy_quote":"6662016.49265","confirm":1},{"ts":1791949020000,"open":"2519.79","high":"2521.58","low":"2518.15","close":"2518.15","volume":"44123.3","vol_ccy":"4412.33","vol_ccy_quote":"11120015.43522","confirm":1},{"ts":1791949080000,"open":"2518.15","high":"2518.16","low":"2517","close":"2517.41","volume":"19608.39","vol_ccy":"1960.839","vol_ccy_quote":"4936305.17442","confirm":1},{"ts":1791949140000,"open":"2517.41","high":"2517.41","low":"2516.53","close":"2517.08","volume":"10705.4","vol_ccy":"1070.54","vol_ccy_quote":"2694588.79653","confirm":1},{"ts":1791949200000,"open":"2517.08","high":"2518.2","low":"2516.6","close":"2518.12","volume":"5644.75","vol_ccy":"564.475","vol_ccy_quote":"1420954.99455","confirm":1},{"ts":1791949260000,"open":"2518.12","high":"2518.8","low":"2517.45","close":"2517.46","volume":"8615.9","vol_ccy":"861.59","vol_ccy_quote":"2169574.11431","confirm":1},{"ts":1791949320000,"open":"2517.46","high":"2517.46","low":"2516.97","close":"2516.98","volume":"4546.52","vol_ccy":"454.652","vol_ccy_quote":"1144423.72152","confirm":1},{"ts":1791949380000,"open":"2516.97","high":"2518.4","low":"2516.97","close":"2517.9","volume":"3828.82","vol_ccy":"382.882","vol_ccy_quote":"964063.8828","confirm":1},{"ts":1791949440000,"open":"2517.89","high":"2517.93","low":"2517.14","close":"2517.91","volume":"2892.93","vol_ccy":"289.293","vol_ccy_quote":"728322.68557","confirm":1},{"ts":1791949500000,"open":"2517.91","high":"2517.91","low":"2517.2","close":"2517.4","volume":"2091.93","vol_ccy":"209.193","vol_ccy_quote":"526655.99873","confirm":1},{"ts":1791949560000,"open":"2517.39","high":"2517.92","low":"2516.23","close":"2516.85","volume":"14831.88","vol_ccy":"1483.188","vol_ccy_quote":"3732944.63483","confirm":1},{"ts":1791949620000,"open":"2516.84","high":"2518.12","low":"2516.84","close":"2517.4","volume":"1782.09","vol_ccy":"178.209","vol_ccy_quote":"448649.10384","confirm":1},{"ts":1791949680000,"open":"2517.4","high":"2517.92","low":"2517","close":"2517.66","volume":"2826.34","vol_ccy":"282.634","vol_ccy_quote":"711503.21402","confirm":1},{"ts":1791949740000,"open":"2517.67","high":"2518.5","low":"2517.51","close":"2517.58","volume":"5401.41","vol_ccy":"540.141","vol_ccy_quote":"1360111.41346","confirm":1},{"ts":1791949800000,"open":"2517.58","high":"2517.58","low":"2516.3","close":"2516.42","volume":"3545.32","vol_ccy":"354.532","vol_ccy_quote":"892261.4471","confirm":1},{"ts":1791949860000,"open":"2516.43","high":"2516.43","low":"2515.5","close":"2515.87","volume":"6158.04","vol_ccy":"615.804","vol_ccy_quote":"1549322.05665","confirm":1},{"ts":1791949920000,"open":"2515.88","high":"2516.81","low":"2515.63","close":"2515.75","volume":"6931.93","vol_ccy":"693.193","vol_ccy_quote":"1744142.92638","confirm":1},{"ts":1791949980000,"open":"2515.74","high":"2515.75","low":"2515.51","close":"2515.7","volume":"2317.42","vol_ccy":"231.742","vol_ccy_quote":"582972.09703","confirm":1},{"ts":1791950040000,"open":"2515.7","high":"2515.92","low":"2515.52","close":"2515.53","volume":"4525.46","vol_ccy":"452.546","vol_ccy_quote":"1138404.43063","confirm":1},{"ts":1791950100000,"open":"2515.52","high":"2515.53","low":"2515","close":"2515","volume":"9490.14","vol_ccy":"949.014","vol_ccy_quote":"2386974.00074","confirm":1},{"ts":1791950160000,"open":"2515","high":"2515","low":"2513.28","close":"2513.88","volume":"17399.62","vol_ccy":"1739.962","vol_ccy_quote":"4374544.92114","confirm":1},{"ts":1791950220000,"open":"2513.87","high":"2513.96","low":"2513.61","close":"2513.61","volume":"3008.53","vol_ccy":"300.853","vol_ccy_quote":"756323.62591","confirm":1},{"ts":1791950280000,"open":"2513.61","high":"2513.61","low":"2513.3","close":"2513.3","volume":"2873","vol_ccy":"287.3","vol_ccy_quote":"722112.4708","confirm":1},{"ts":1791950340000,"open":"2513.3","high":"2513.31","low":"2512.24","close":"2512.54","volume":"13645.81","vol_ccy":"1364.581","vol_ccy_quote":"3428752.55922","confirm":1},{"ts":1791950400000,"open":"2512.54","high":"2512.94","low":"2511.01","close":"2511.25","volume":"21332.32","vol_ccy":"2133.232","vol_ccy_quote":"5358001.78835","confirm":1},{"ts":1791950460000,"open":"2511.25","high":"2511.68","low":"2510.78","close":"2510.78","volume":"16245.18","vol_ccy":"1624.518","vol_ccy_quote":"4079634.78806","confirm":1},{"ts":1791950520000,"open":"2510.79","high":"2511.69","low":"2510.78","close":"2511.47","volume":"13865.65","vol_ccy":"1386.565","vol_ccy_quote":"3482035.24657","confirm":1},{"ts":1791950580000,"open":"2511.46","high":"2511.47","low":"2509.65","close":"2509.88","volume":"16403.02","vol_ccy":"1640.302","vol_ccy_quote":"4117643.31383","confirm":1},{"ts":1791950640000,"open":"2509.89","high":"2510.82","low":"2509.71","close":"2509.93","volume":"8975.27","vol_ccy":"897.527","vol_ccy_quote":"2252868.04778","confirm":1},{"ts":1791950700000,"open":"2509.93","high":"2510.01","low":"2507.67","close":"2508.16","volume":"24203.24","vol_ccy":"2420.324","vol_ccy_quote":"6071785.11677","confirm":1},{"ts":1791950760000,"open":"2508.17","high":"2509.39","low":"2507.41","close":"2509.39","volume":"8230.23","vol_ccy":"823.023","vol_ccy_quote":"2064571.71192","confirm":1},{"ts":1791950820000,"open":"2509.39","high":"2511.3","low":"2508.81","close":"2509.89","volume":"9626.84","vol_ccy":"962.684","vol_ccy_quote":"2416745.2239","confirm":1},{"ts":1791950880000,"open":"2509.9","high":"2511.55","low":"2509.9","close":"2510.57","volume":"7395.22","vol_ccy":"739.522","vol_ccy_quote":"1856908.52","confirm":1},{"ts":1791950940000,"open":"2510.57","high":"2510.7","low":"2509.2","close":"2509.61","volume":"6017.75","vol_ccy":"601.775","vol_ccy_quote":"1510450.05913","confirm":1},{"ts":1791951000000,"open":"2509.62","high":"2512.68","low":"2509.61","close":"2512.52","volume":"7644.37","vol_ccy":"764.437","vol_ccy_quote":"1919956.41952","confirm":1},{"ts":1791951060000,"open":"2512.52","high":"2512.52","low":"2511.05","close":"2511.07","volume":"5145.01","vol_ccy":"514.501","vol_ccy_quote":"1292292.999","confirm":1},{"ts":1791951120000,"open":"2511.07","high":"2511.44","low":"2510.31","close":"2511.43","volume":"3087.86","vol_ccy":"308.786","vol_ccy_quote":"775340.16499","confirm":1},{"ts":1791951180000,"open":"2511.44","high":"2511.89","low":"2511.43","close":"2511.56","volume":"1665.75","vol_ccy":"166.575","vol_ccy_quote":"418389.81679","confirm":1},{"ts":1791951240000,"open":"2511.55","high":"2511.56","low":"2510.61","close":"2510.71","volume":"2477.57","vol_ccy":"247.757","vol_ccy_quote":"622138.97924","confirm":1},{"ts":1791951300000,"open":"2510.71","high":"2511.28","low":"2508.76","close":"2508.76","volume":"4517.68","vol_ccy":"451.768","vol_ccy_quote":"1133950.25275","confirm":1},{"ts":1791951360000,"open":"2508.75","high":"2508.91","low":"2508.1","close":"2508.45","volume":"3425.71","vol_ccy":"342.571","vol_ccy_quote":"859319.26133","confirm":1},{"ts":1791951420000,"open":"2508.46","high":"2509.16","low":"2508.26","close":"2508.82","volume":"3917.57","vol_ccy":"391.757","vol_ccy_quote":"982774.14443","confirm":1},{"ts":1791951480000,"open":"2508.81","high":"2508.82","low":"2506.35","close":"2506.52","volume":"16284.91","vol_ccy":"1628.491","vol_ccy_quote":"4083539.05902","confirm":1},{"ts":1791951540000,"open":"2506.51","high":"2508.6","low":"2506.51","close":"2508.51","volume":"8893.01","vol_ccy":"889.301","vol_ccy_quote":"2229755.87061","confirm":1},{"ts":1791951600000,"open":"2508.5","high":"2510.3","low":"2508.5","close":"2510.1","volume":"4598.8","vol_ccy":"459.88","vol_ccy_quote":"1154018.33527","confirm":1},{"ts":1791951660000,"open":"2510.1","high":"2510.86","low":"2510.1","close":"2510.86","volume":"4585.33","vol_ccy":"458.533","vol_ccy_quote":"1151156.87899","confirm":1},{"ts":1791951720000,"open":"2510.87","high":"2511.34","low":"2510.6","close":"2511.17","volume":"3955.51","vol_ccy":"395.551","vol_ccy_quote":"993272.57196","confirm":1},{"ts":1791951780000,"open":"2511.17","high":"2511.17","low":"2510.08","close":"2510.08","volume":"1278.73","vol_ccy":"127.873","vol_ccy_quote":"321019.50101","confirm":1},{"ts":1791951840000,"open":"2510.09","high":"2511","low":"2510.08","close":"2510.99","volume":"1762.43","vol_ccy":"176.243","vol_ccy_quote":"442447.52059","confirm":1},{"ts":1791951900000,"open":"2510.99","high":"2511","low":"2508.8","close":"2509.06","volume":"3624.23","vol_ccy":"362.423","vol_ccy_quote":"909539.68205","confirm":1},{"ts":1791951960000,"open":"2509.07","high":"2509.88","low":"2509.07","close":"2509.29","volume":"1982.69","vol_ccy":"198.269","vol_ccy_quote":"497563.76181","confirm":1},{"ts":1791952020000,"open":"2509.3","high":"2510.5","low":"2509.29","close":"2510.49","volume":"2193.29","vol_ccy":"219.329","vol_ccy_quote":"550530.296","confirm":1},{"ts":1791952080000,"open":"2510.5","high":"2512","low":"2510.19","close":"2511.99","volume":"4116.4","vol_ccy":"411.64","vol_ccy_quote":"1033683.71987","confirm":1},{"ts":1791952140000,"open":"2512","high":"2512.96","low":"2511.99","close":"2512.48","volume":"6081.43","vol_ccy":"608.143","vol_ccy_quote":"1528046.5397","confirm":1},{"ts":1791952200000,"open":"2512.49","high":"2514.69","low":"2512.48","close":"2514.29","volume":"7287.66","vol_ccy":"728.766","vol_ccy_quote":"1832064.69409","confirm":1},{"ts":1791952260000,"open":"2514.3","high":"2516.76","low":"2514.29","close":"2516.75","volume":"32424.28","vol_ccy":"3242.428","vol_ccy_quote":"8157884.77636","confirm":1},{"ts":1791952320000,"open":"2516.76","high":"2516.9","low":"2516.04","close":"2516.85","volume":"7056.96","vol_ccy":"705.696","vol_ccy_quote":"1775876.10496","confirm":1},{"ts":1791952380000,"open":"2516.84","high":"2516.85","low":"2515.11","close":"2515.43","volume":"9025.71","vol_ccy":"902.571","vol_ccy_quote":"2270675.20692","confirm":1},{"ts":1791952440000,"open":"2515.42","high":"2515.42","low":"2514.51","close":"2514.99","volume":"10902.08","vol_ccy":"1090.208","vol_ccy_quote":"2741883.09684","confirm":1},{"ts":1791952500000,"open":"2514.99","high":"2515.85","low":"2514.98","close":"2515.56","volume":"3963.2","vol_ccy":"396.32","vol_ccy_quote":"996888.99792","confirm":1},{"ts":1791952560000,"open":"2515.56","high":"2516.59","low":"2515.56","close":"2515.79","volume":"4185.22","vol_ccy":"418.522","vol_ccy_quote":"1053044.06818","confirm":1},{"ts":1791952620000,"open":"2515.79","high":"2515.79","low":"2515.25","close":"2515.66","volume":"8279.53","vol_ccy":"827.953","vol_ccy_quote":"2082797.52937","confirm":1},{"ts":1791952680000,"open":"2515.67","high":"2516","low":"2515.18","close":"2515.7","volume":"3800.14","vol_ccy":"380.014","vol_ccy_quote":"955956.45299","confirm":1},{"ts":1791952740000,"open":"2515.69","high":"2516","low":"2515.5","close":"2515.6","volume":"1990.57","vol_ccy":"199.057","vol_ccy_quote":"500765.15418","confirm":1},{"ts":1791952800000,"open":"2515.6","high":"2516.58","low":"2515.6","close":"2516.58","volume":"12187.01","vol_ccy":"1218.701","vol_ccy_quote":"3066151.52412","confirm":1},{"ts":1791952860000,"open":"2516.58","high":"2516.58","low":"2515.75","close":"2516.43","volume":"7078.69","vol_ccy":"707.869","vol_ccy_quote":"1781041.2935","confirm":1},{"ts":1791952920000,"open":"2516.43","high":"2516.9","low":"2514.4","close":"2514.64","volume":"17714.2","vol_ccy":"1771.42","vol_ccy_quote":"4456799.69853","confirm":1},{"ts":1791952980000,"open":"2514.64","high":"2514.74","low":"2514.22","close":"2514.73","volume":"2840.01","vol_ccy":"284.001","vol_ccy_quote":"714124.84734","confirm":1},{"ts":1791953040000,"open":"2514.73","high":"2514.74","low":"2514.66","close":"2514.67","volume":"1009.7","vol_ccy":"100.97","vol_ccy_quote":"253907.70759","confirm":1},{"ts":1791953100000,"open":"2514.67","high":"2515.22","low":"2514.19","close":"2514.2","volume":"4117.73","vol_ccy":"411.773","vol_ccy_quote":"1035432.12188","confirm":1},{"ts":1791953160000,"open":"2514.19","high":"2514.56","low":"2513.75","close":"2514.14","volume":"9069.82","vol_ccy":"906.982","vol_ccy_quote":"2280207.65124","confirm":1},{"ts":1791953220000,"open":"2514.14","high":"2514.56","low":"2513.83","close":"2514.45","volume":"3484.92","vol_ccy":"348.492","vol_ccy_quote":"876164.74428","confirm":1},{"ts":1791953280000,"open":"2514.44","high":"2514.45","low":"2512.9","close":"2513.3","volume":"2001.97","vol_ccy":"200.197","vol_ccy_quote":"503210.30734","confirm":1},{"ts":1791953340000,"open":"2513.29","high":"2513.88","low":"2513.05","close":"2513.82","volume":"1172.05","vol_ccy":"117.205","vol_ccy_quote":"294588.08465","confirm":1},{"ts":1791953400000,"open":"2513.82","high":"2514.55","low":"2513.81","close":"2514.55","volume":"2897.09","vol_ccy":"289.709","vol_ccy_quote":"728398.47883","confirm":1},{"ts":1791953460000,"open":"2514.55","high":"2514.75","low":"2513.25","close":"2513.26","volume":"1341.01","vol_ccy":"134.101","vol_ccy_quote":"337166.3314","confirm":1},{"ts":1791953520000,"open":"2513.25","high":"2513.91","low":"2512.74","close":"2513.01","volume":"2069.56","vol_ccy":"206.956","vol_ccy_quote":"520134.24692","confirm":1},{"ts":1791953580000,"open":"2513","high":"2513.47","low":"2513","close":"2513.42","volume":"1373.74","vol_ccy":"137.374","vol_ccy_quote":"345230.99881","confirm":1},{"ts":1791953640000,"open":"2513.42","high":"2513.77","low":"2513.02","close":"2513.69","volume":"7413.45","vol_ccy":"741.345","vol_ccy_quote":"1863331.70711","confirm":1},{"ts":1791953700000,"open":"2513.69","high":"2514.5","low":"2513.42","close":"2513.9","volume":"3315.79","vol_ccy":"331.579","vol_ccy_quote":"833543.00483","confirm":1},{"ts":1791953760000,"open":"2513.89","high":"2513.89","low":"2513","close":"2513.01","volume":"1386.47","vol_ccy":"138.647","vol_ccy_quote":"348503.58267","confirm":1},{"ts":1791953820000,"open":"2513","high":"2513.55","low":"2513","close":"2513.55","volume":"742.27","vol_ccy":"74.227","vol_ccy_quote":"186538.074","confirm":1},{"ts":1791953880000,"open":"2513.55","high":"2514.8","low":"2513.41","close":"2513.85","volume":"7168.38","vol_ccy":"716.838","vol_ccy_quote":"1802149.61079","confirm":1},{"ts":1791953940000,"open":"2513.86","high":"2514.31","low":"2513.55","close":"2513.76","volume":"1542.96","vol_ccy":"154.296","vol_ccy_quote":"387866.82818","confirm":1},{"ts":1791954000000,"open":"2513.75","high":"2513.85","low":"2513","close":"2513.01","volume":"2387.71","vol_ccy":"238.771","vol_ccy_quote":"600064.98139","confirm":1},{"ts":1791954060000,"open":"2513.01","high":"2513.01","low":"2511","close":"2511","volume":"6270.92","vol_ccy":"627.092","vol_ccy_quote":"1575319.87505","confirm":1},{"ts":1791954120000,"open":"2511","high":"2511.01","low":"2509.5","close":"2509.73","volume":"10897.36","vol_ccy":"1089.736","vol_ccy_quote":"2735472.65656","confirm":1},{"ts":1791954180000,"open":"2509.74","high":"2510.28","low":"2509.43","close":"2509.45","volume":"7225.84","vol_ccy":"722.584","vol_ccy_quote":"1813585.58379","confirm":1},{"ts":1791954240000,"open":"2509.46","high":"2510.18","low":"2509.19","close":"2509.64","volume":"6399.42","vol_ccy":"639.942","vol_ccy_quote":"1606126.59857","confirm":1},{"ts":1791954300000,"open":"2509.64","high":"2509.64","low":"2508.09","close":"2509","volume":"8434.83","vol_ccy":"843.483","vol_ccy_quote":"2116014.50503","confirm":1},{"ts":1791954360000,"open":"2509.01","high":"2509.2","low":"2508","close":"2508.08","volume":"8040.75","vol_ccy":"804.075","vol_ccy_quote":"2016784.89693","confirm":1},{"ts":1791954420000,"open":"2508.08","high":"2508.4","low":"2506.52","close":"2506.53","volume":"13960.8","vol_ccy":"1396.08","vol_ccy_quote":"3500337.39229","confirm":1},{"ts":1791954480000,"open":"2506.52","high":"2506.52","low":"2503.02","close":"2504.33","volume":"70482.3","vol_ccy":"7048.23","vol_ccy_quote":"17651931.69719","confirm":1},{"ts":1791954540000,"open":"2504.33","high":"2504.45","low":"2502.6","close":"2502.6","volume":"26712.79","vol_ccy":"2671.279","vol_ccy_quote":"6687789.83288","confirm":1},{"ts":1791954600000,"open":"2502.61","high":"2503.66","low":"2502.41","close":"2503.01","volume":"24382.93","vol_ccy":"2438.293","vol_ccy_quote":"6103182.44595","confirm":1},{"ts":1791954660000,"open":"2503.01","high":"2503.06","low":"2502.41","close":"2502.41","volume":"13882.99","vol_ccy":"1388.299","vol_ccy_quote":"3474581.13464","confirm":1},{"ts":1791954720000,"open":"2502.41","high":"2504.25","low":"2502.41","close":"2504.25","volume":"21440.99","vol_ccy":"2144.099","vol_ccy_quote":"5367325.68984","confirm":1},{"ts":1791954780000,"open":"2504.25","high":"2506.13","low":"2504.24","close":"2505.95","volume":"12443.63","vol_ccy":"1244.363","vol_ccy_quote":"3117488.05944","confirm":1},{"ts":1791954840000,"open":"2505.94","high":"2507.36","low":"2505.06","close":"2506.53","volume":"30503.33","vol_ccy":"3050.333","vol_ccy_quote":"7644892.4259","confirm":1},{"ts":1791954900000,"open":"2506.53","high":"2506.53","low":"2504.68","close":"2505.26","volume":"6563.44","vol_ccy":"656.344","vol_ccy_quote":"1644296.44374","confirm":1},{"ts":1791954960000,"open":"2505.26","high":"2505.77","low":"2504.66","close":"2504.67","volume":"4928.38","vol_ccy":"492.838","vol_ccy_quote":"1234570.82486","confirm":1},{"ts":1791955020000,"open":"2504.66","high":"2504.66","low":"2503.51","close":"2504.09","volume":"13514.83","vol_ccy":"1351.483","vol_ccy_quote":"3384075.30199","confirm":1},{"ts":1791955080000,"open":"2504.08","high":"2505.38","low":"2504.08","close":"2505.38","volume":"4859.19","vol_ccy":"485.919","vol_ccy_quote":"1217083.56465","confirm":1},{"ts":1791955140000,"open":"2505.37","high":"2507.22","low":"2505.37","close":"2507.22","volume":"9336.57","vol_ccy":"933.657","vol_ccy_quote":"2340335.48046","confirm":1},{"ts":1791955200000,"open":"2507.22","high":"2508.74","low":"2506.9","close":"2507.74","volume":"8930.93","vol_ccy":"893.093","vol_ccy_quote":"2239780.64989","confirm":1},{"ts":1791955260000,"open":"2507.74","high":"2508.14","low":"2505.38","close":"2505.85","volume":"13277","vol_ccy":"1327.7","vol_ccy_quote":"3328676.17156","confirm":1},{"ts":1791955320000,"open":"2505.86","high":"2506.66","low":"2505.41","close":"2506.24","volume":"5915.85","vol_ccy":"591.585","vol_ccy_quote":"1482542.83534","confirm":1},{"ts":1791955380000,"open":"2506.25","high":"2507.38","low":"2506.24","close":"2506.67","volume":"5703.62","vol_ccy":"570.362","vol_ccy_quote":"1429764.00562","confirm":1},{"ts":1791955440000,"open":"2506.68","high":"2507.64","low":"2506.54","close":"2507.29","volume":"5499.6","vol_ccy":"549.96","vol_ccy_quote":"1378715.87294","confirm":1},{"ts":1791955500000,"open":"2507.29","high":"2508.98","low":"2507.29","close":"2508.98","volume":"8291.39","vol_ccy":"829.139","vol_ccy_quote":"2079506.12726","confirm":1},{"ts":1791955560000,"open":"2508.98","high":"2509.13","low":"2508.36","close":"2509.03","volume":"4072.79","vol_ccy":"407.279","vol_ccy_quote":"1021814.54714","confirm":1},{"ts":1791955620000,"open":"2509.03","high":"2509.38","low":"2508.66","close":"2508.76","volume":"6117.41","vol_ccy":"611.741","vol_ccy_quote":"1534868.9097","confirm":1},{"ts":1791955680000,"open":"2508.75","high":"2508.75","low":"2505.9","close":"2506.9","volume":"18077.88","vol_ccy":"1807.788","vol_ccy_quote":"4532922.22048","confirm":1},{"ts":1791955740000,"open":"2506.89","high":"2508.19","low":"2506.67","close":"2507.79","volume":"7445.35","vol_ccy":"744.535","vol_ccy_quote":"1866837.30229","confirm":1},{"ts":1791955800000,"open":"2507.79","high":"2508.21","low":"2507.26","close":"2508.19","volume":"7416.25","vol_ccy":"741.625","vol_ccy_quote":"1859996.03893","confirm":1},{"ts":1791955860000,"open":"2508.19","high":"2509","low":"2507.44","close":"2507.45","volume":"5300.57","vol_ccy":"530.057","vol_ccy_quote":"1329736.01839","confirm":1},{"ts":1791955920000,"open":"2507.44","high":"2507.45","low":"2502.99","close":"2503.74","volume":"42727.72","vol_ccy":"4272.772","vol_ccy_quote":"10701071.27022","confirm":1},{"ts":1791955980000,"open":"2503.74","high":"2505.54","low":"2503.61","close":"2504.45","volume":"5862.3","vol_ccy":"586.23","vol_ccy_quote":"1468442.98456","confirm":1},{"ts":1791956040000,"open":"2504.44","high":"2504.44","low":"2503.19","close":"2504.27","volume":"11504.07","vol_ccy":"1150.407","vol_ccy_quote":"2880054.24548","confirm":1},{"ts":1791956100000,"open":"2504.28","high":"2506.16","low":"2503.9","close":"2506.16","volume":"6024.56","vol_ccy":"602.456","vol_ccy_quote":"1508945.75695","confirm":1},{"ts":1791956160000,"open":"2506.16","high":"2506.66","low":"2504.96","close":"2504.96","volume":"4063.22","vol_ccy":"406.322","vol_ccy_quote":"1018213.56927","confirm":1},{"ts":1791956220000,"open":"2504.97","high":"2505.31","low":"2503.33","close":"2503.34","volume":"5541.68","vol_ccy":"554.168","vol_ccy_quote":"1387754.82471","confirm":1},{"ts":1791956280000,"open":"2503.34","high":"2504.26","low":"2503.33","close":"2504","volume":"8027.82","vol_ccy":"802.782","vol_ccy_quote":"2010194.89243","confirm":1},{"ts":1791956340000,"open":"2504","high":"2504.99","low":"2503.4","close":"2504.99","volume":"8469.04","vol_ccy":"846.904","vol_ccy_quote":"2120735.81961","confirm":1},{"ts":1791956400000,"open":"2504.98","high":"2505.85","low":"2504.8","close":"2505.71","volume":"5084.64","vol_ccy":"508.464","vol_ccy_quote":"1274012.62809","confirm":1},{"ts":1791956460000,"open":"2505.7","high":"2505.99","low":"2505.19","close":"2505.99","volume":"4945.87","vol_ccy":"494.587","vol_ccy_quote":"1239154.61059","confirm":1},{"ts":1791956520000,"open":"2505.99","high":"2505.99","low":"2505.2","close":"2505.25","volume":"4203.39","vol_ccy":"420.339","vol_ccy_quote":"1053247.0605","confirm":1},{"ts":1791956580000,"open":"2505.24","high":"2505.45","low":"2504.34","close":"2504.74","volume":"3281.92","vol_ccy":"328.192","vol_ccy_quote":"822004.50239","confirm":1},{"ts":1791956640000,"open":"2504.74","high":"2504.74","low":"2504","close":"2504.4","volume":"1883.03","vol_ccy":"188.303","vol_ccy_quote":"471573.80282","confirm":1},{"ts":1791956700000,"open":"2504.39","high":"2504.75","low":"2503.61","close":"2504.06","volume":"3831.43","vol_ccy":"383.143","vol_ccy_quote":"959469.96632","confirm":1},{"ts":1791956760000,"open":"2504.06","high":"2504.76","low":"2503.78","close":"2504.63","volume":"4428.89","vol_ccy":"442.889","vol_ccy_quote":"1109021.48162","confirm":1},{"ts":1791956820000,"open":"2504.62","high":"2506.35","low":"2504.37","close":"2506.11","volume":"5462.96","vol_ccy":"546.296","vol_ccy_quote":"1368775.9445","confirm":1},{"ts":1791956880000,"open":"2506.11","high":"2506.11","low":"2505.01","close":"2505.02","volume":"3959.31","vol_ccy":"395.931","vol_ccy_quote":"991952.14486","confirm":1},{"ts":1791956940000,"open":"2505.01","high":"2506.24","low":"2505.01","close":"2505.12","volume":"6137.4","vol_ccy":"613.74","vol_ccy_quote":"1537707.33666","confirm":1},{"ts":1791957000000,"open":"2505.13","high":"2505.13","low":"2503.2","close":"2503.21","volume":"4919.13","vol_ccy":"491.913","vol_ccy_quote":"1231719.19762","confirm":1},{"ts":1791957060000,"open":"2503.2","high":"2503.59","low":"2503","close":"2503","volume":"10203.04","vol_ccy":"1020.304","vol_ccy_quote":"2553967.35436","confirm":1},{"ts":1791957120000,"open":"2503.01","high":"2503.01","low":"2501.69","close":"2501.7","volume":"20106.39","vol_ccy":"2010.639","vol_ccy_quote":"5031034.08653","confirm":1},{"ts":1791957180000,"open":"2501.69","high":"2501.7","low":"2501","close":"2501.01","volume":"11981.77","vol_ccy":"1198.177","vol_ccy_quote":"2996993.49871","confirm":1},{"ts":1791957240000,"open":"2501","high":"2501.93","low":"2501","close":"2501.1","volume":"16118.01","vol_ccy":"1611.801","vol_ccy_quote":"4031640.44118","confirm":1},{"ts":1791957300000,"open":"2501.1","high":"2501.11","low":"2500.6","close":"2500.61","volume":"10709.68","vol_ccy":"1070.968","vol_ccy_quote":"2678241.74327","confirm":1},{"ts":1791957360000,"open":"2500.61","high":"2501.35","low":"2500.61","close":"2501.35","volume":"12541.49","vol_ccy":"1254.149","vol_ccy_quote":"3136407.63607","confirm":1},{"ts":1791957420000,"open":"2501.35","high":"2501.87","low":"2499","close":"2500.42","volume":"49184.92","vol_ccy":"4918.492","vol_ccy_quote":"12297806.41551","confirm":1},{"ts":1791957480000,"open":"2500.42","high":"2501.98","low":"2500.42","close":"2501.49","volume":"32380.72","vol_ccy":"3238.072","vol_ccy_quote":"8099151.80709","confirm":1},{"ts":1791957540000,"open":"2501.48","high":"2502.7","low":"2501.48","close":"2502.7","volume":"7808.76","vol_ccy":"780.876","vol_ccy_quote":"1953764.42405","confirm":1},{"ts":1791957600000,"open":"2502.69","high":"2503.04","low":"2501.49","close":"2501.5","volume":"10917.03","vol_ccy":"1091.703","vol_ccy_quote":"2731610.52874","confirm":1},{"ts":1791957660000,"open":"2501.5","high":"2503.33","low":"2501","close":"2503.32","volume":"7566.09","vol_ccy":"756.609","vol_ccy_quote":"1893058.4323","confirm":1},{"ts":1791957720000,"open":"2503.32","high":"2503.43","low":"2502.62","close":"2502.62","volume":"3375.81","vol_ccy":"337.581","vol_ccy_quote":"844935.00414","confirm":1},{"ts":1791957780000,"open":"2502.63","high":"2502.63","low":"2501.9","close":"2501.9","volume":"3945.81","vol_ccy":"394.581","vol_ccy_quote":"987386.10548","confirm":1},{"ts":1791957840000,"open":"2501.9","high":"2501.9","low":"2500.19","close":"2500.19","volume":"6826.62","vol_ccy":"682.662","vol_ccy_quote":"1707285.78356","confirm":1},{"ts":1791957900000,"open":"2500.2","high":"2500.36","low":"2498.72","close":"2499.1","volume":"23309.7","vol_ccy":"2330.97","vol_ccy_quote":"5825724.01734","confirm":1},{"ts":1791957960000,"open":"2499.1","high":"2501.99","low":"2499.1","close":"2501.66","volume":"26381.99","vol_ccy":"2638.199","vol_ccy_quote":"6598067.09972","confirm":1},{"ts":1791958020000,"open":"2501.66","high":"2502.76","low":"2501.66","close":"2501.86","volume":"14906.75","vol_ccy":"1490.675","vol_ccy_quote":"3730189.80054","confirm":1},{"ts":1791958080000,"open":"2501.87","high":"2503.49","low":"2501.65","close":"2502.83","volume":"8027.6","vol_ccy":"802.76","vol_ccy_quote":"2009196.11381","confirm":1},{"ts":1791958140000,"open":"2502.83","high":"2502.83","low":"2501.72","close":"2501.84","volume":"5405.82","vol_ccy":"540.582","vol_ccy_quote":"1352703.56562","confirm":1},{"ts":1791958200000,"open":"2501.83","high":"2503.03","low":"2501.53","close":"2502.89","volume":"3600.59","vol_ccy":"360.059","vol_ccy_quote":"901013.41244","confirm":1},{"ts":1791958260000,"open":"2502.88","high":"2504.69","low":"2502.34","close":"2503.78","volume":"18296.72","vol_ccy":"1829.672","vol_ccy_quote":"4581098.69683","confirm":1},{"ts":1791958320000,"open":"2503.78","high":"2506.25","low":"2503.77","close":"2505.81","volume":"18937.71","vol_ccy":"1893.771","vol_ccy_quote":"4744002.515","confirm":1},{"ts":1791958380000,"open":"2505.81","high":"2506.97","low":"2505.26","close":"2506.74","volume":"7656.92","vol_ccy":"765.692","vol_ccy_quote":"1919115.60641","confirm":1},{"ts":1791958440000,"open":"2506.74","high":"2507.73","low":"2506.73","close":"2507.49","volume":"22491.6","vol_ccy":"2249.16","vol_ccy_quote":"5639131.4703","confirm":1},{"ts":1791958500000,"open":"2507.5","high":"2508.65","low":"2506.87","close":"2508.65","volume":"10246.4","vol_ccy":"1024.64","vol_ccy_quote":"2569727.94634","confirm":1},{"ts":1791958560000,"open":"2508.65","high":"2509.11","low":"2507.92","close":"2508.01","volume":"9490.16","vol_ccy":"949.016","vol_ccy_quote":"2380806.57693","confirm":1},{"ts":1791958620000,"open":"2508.02","high":"2508.02","low":"2506.63","close":"2506.76","volume":"6098.5","vol_ccy":"609.85","vol_ccy_quote":"1528976.99849","confirm":1},{"ts":1791958680000,"open":"2506.76","high":"2506.77","low":"2505.26","close":"2506.42","volume":"6120.79","vol_ccy":"612.079","vol_ccy_quote":"1533732.74572","confirm":1},{"ts":1791958740000,"open":"2506.42","high":"2506.43","low":"2505.45","close":"2505.64","volume":"2299.32","vol_ccy":"229.932","vol_ccy_quote":"576170.03173","confirm":1},{"ts":1791958800000,"open":"2505.63","high":"2506.08","low":"2505.2","close":"2505.73","volume":"6129.88","vol_ccy":"612.988","vol_ccy_quote":"1535779.69008","confirm":1},{"ts":1791958860000,"open":"2505.74","high":"2507.17","low":"2505.51","close":"2506.3","volume":"3285.04","vol_ccy":"328.504","vol_ccy_quote":"823230.15165","confirm":1},{"ts":1791958920000,"open":"2506.3","high":"2506.3","low":"2504.66","close":"2504.66","volume":"5741.75","vol_ccy":"574.175","vol_ccy_quote":"1438500.40942","confirm":1},{"ts":1791958980000,"open":"2504.67","high":"2505.4","low":"2504.66","close":"2505.39","volume":"3623.39","vol_ccy":"362.339","vol_ccy_quote":"907648.373","confirm":1},{"ts":1791959040000,"open":"2505.4","high":"2505.99","low":"2504.67","close":"2505.54","volume":"6452.73","vol_ccy":"645.273","vol_ccy_quote":"1616560.7304","confirm":1},{"ts":1791959100000,"open":"2505.53","high":"2505.86","low":"2505.5","close":"2505.69","volume":"2112.81","vol_ccy":"211.281","vol_ccy_quote":"529396.38871","confirm":1},{"ts":1791959160000,"open":"2505.69","high":"2506.8","low":"2505.5","close":"2505.5","volume":"7609.6","vol_ccy":"760.96","vol_ccy_quote":"1907310.26725","confirm":1},{"ts":1791959220000,"open":"2505.5","high":"2505.51","low":"2504.45","close":"2504.45","volume":"2157.52","vol_ccy":"215.752","vol_ccy_quote":"540453.26117","confirm":1},{"ts":1791959280000,"open":"2504.45","high":"2504.45","low":"2503.4","close":"2503.86","volume":"4501.07","vol_ccy":"450.107","vol_ccy_quote":"1126943.32309","confirm":1},{"ts":1791959340000,"open":"2503.86","high":"2504.26","low":"2503.73","close":"2503.74","volume":"3435.77","vol_ccy":"343.577","vol_ccy_quote":"860314.0373","confirm":1},{"ts":1791959400000,"open":"2503.73","high":"2503.88","low":"2503.36","close":"2503.36","volume":"5219.54","vol_ccy":"521.954","vol_ccy_quote":"1306787.78466","confirm":1},{"ts":1791959460000,"open":"2503.35","high":"2503.87","low":"2502.85","close":"2502.85","volume":"3254.28","vol_ccy":"325.428","vol_ccy_quote":"814630.25702","confirm":1},{"ts":1791959520000,"open":"2502.86","high":"2504.85","low":"2502.64","close":"2503.06","volume":"10375.46","vol_ccy":"1037.546","vol_ccy_quote":"2597644.55206","confirm":1},{"ts":1791959580000,"open":"2503.06","high":"2503.72","low":"2502.88","close":"2503.71","volume":"2295.01","vol_ccy":"229.501","vol_ccy_quote":"574483.27062","confirm":1},{"ts":1791959640000,"open":"2503.71","high":"2504.53","low":"2503.25","close":"2503.74","volume":"3335.58","vol_ccy":"333.558","vol_ccy_quote":"835091.78707","confirm":1},{"ts":1791959700000,"open":"2503.74","high":"2503.8","low":"2503.04","close":"2503.79","volume":"2685.26","vol_ccy":"268.526","vol_ccy_quote":"672181.25382","confirm":1},{"ts":1791959760000,"open":"2503.8","high":"2504.61","low":"2503.72","close":"2504.61","volume":"2051.51","vol_ccy":"205.151","vol_ccy_quote":"513697.11842","confirm":1},{"ts":1791959820000,"open":"2504.61","high":"2505.19","low":"2504","close":"2504.16","volume":"2722.12","vol_ccy":"272.212","vol_ccy_quote":"681818.21691","confirm":1},{"ts":1791959880000,"open":"2504.15","high":"2505.18","low":"2504.15","close":"2505.18","volume":"1273.53","vol_ccy":"127.353","vol_ccy_quote":"318979.43517","confirm":1},{"ts":1791959940000,"open":"2505.18","high":"2505.18","low":"2503.66","close":"2503.66","volume":"2896.37","vol_ccy":"289.637","vol_ccy_quote":"725419.43753","confirm":1},{"ts":1791960000000,"open":"2503.66","high":"2503.91","low":"2503","close":"2503.31","volume":"2406.4","vol_ccy":"240.64","vol_ccy_quote":"602374.1196","confirm":1},{"ts":1791960060000,"open":"2503.31","high":"2503.97","low":"2503.22","close":"2503.31","volume":"1308.85","vol_ccy":"130.885","vol_ccy_quote":"327681.28151","confirm":1},{"ts":1791960120000,"open":"2503.3","high":"2504.34","low":"2503.3","close":"2504.34","volume":"2630.84","vol_ccy":"263.084","vol_ccy_quote":"658615.51897","confirm":1},{"ts":1791960180000,"open":"2504.34","high":"2505.99","low":"2504.01","close":"2505.98","volume":"3359.64","vol_ccy":"335.964","vol_ccy_quote":"841554.16509","confirm":1},{"ts":1791960240000,"open":"2505.98","high":"2505.99","low":"2505.3","close":"2505.99","volume":"2616.99","vol_ccy":"261.699","vol_ccy_quote":"655766.71239","confirm":1},{"ts":1791960300000,"open":"2506","high":"2506.1","low":"2504.86","close":"2504.87","volume":"1371.6","vol_ccy":"137.16","vol_ccy_quote":"343674.23503","confirm":1},{"ts":1791960360000,"open":"2504.86","high":"2505.35","low":"2504.61","close":"2504.7","volume":"1335.27","vol_ccy":"133.527","vol_ccy_quote":"334472.75692","confirm":1},{"ts":1791960420000,"open":"2504.7","high":"2505.12","low":"2504.52","close":"2504.83","volume":"1430.4","vol_ccy":"143.04","vol_ccy_quote":"358304.10621","confirm":1},{"ts":1791960480000,"open":"2504.83","high":"2504.83","low":"2503.57","close":"2503.97","volume":"5757.82","vol_ccy":"575.782","vol_ccy_quote":"1441738.70599","confirm":1},{"ts":1791960540000,"open":"2503.97","high":"2503.97","low":"2503.42","close":"2503.43","volume":"1473.37","vol_ccy":"147.337","vol_ccy_quote":"368906.73382","confirm":1},{"ts":1791960600000,"open":"2503.43","high":"2503.99","low":"2503.42","close":"2503.51","volume":"2605.05","vol_ccy":"260.505","vol_ccy_quote":"652209.11322","confirm":1},{"ts":1791960660000,"open":"2503.5","high":"2503.94","low":"2503.36","close":"2503.37","volume":"2832.8","vol_ccy":"283.28","vol_ccy_quote":"709192.30968","confirm":1},{"ts":1791960720000,"open":"2503.36","high":"2505.66","low":"2503.36","close":"2505.65","volume":"2869.09","vol_ccy":"286.909","vol_ccy_quote":"718481.17709","confirm":1},{"ts":1791960780000,"open":"2505.65","high":"2505.83","low":"2504.9","close":"2504.9","volume":"4012.42","vol_ccy":"401.242","vol_ccy_quote":"1005288.75482","confirm":1},{"ts":1791960840000,"open":"2504.9","high":"2505.4","low":"2504.29","close":"2504.3","volume":"2843.67","vol_ccy":"284.367","vol_ccy_quote":"712313.45687","confirm":1},{"ts":1791960900000,"open":"2504.3","high":"2504.3","low":"2503.86","close":"2504.29","volume":"1096.11","vol_ccy":"109.611","vol_ccy_quote":"274477.44581","confirm":1},{"ts":1791960960000,"open":"2504.3","high":"2504.53","low":"2504.29","close":"2504.52","volume":"1755.91","vol_ccy":"175.591","vol_ccy_quote":"439750.7631","confirm":1},{"ts":1791961020000,"open":"2504.53","high":"2505.81","low":"2504.52","close":"2505.67","volume":"3644.44","vol_ccy":"364.444","vol_ccy_quote":"912974.47682","confirm":1},{"ts":1791961080000,"open":"2505.66","high":"2505.67","low":"2504.8","close":"2504.8","volume":"1371.92","vol_ccy":"137.192","vol_ccy_quote":"343652.50002","confirm":1},{"ts":1791961140000,"open":"2504.8","high":"2504.96","low":"2504","close":"2504.01","volume":"2515.36","vol_ccy":"251.536","vol_ccy_quote":"630009.96187","confirm":1},{"ts":1791961200000,"open":"2504","high":"2504.01","low":"2503","close":"2503","volume":"4324.56","vol_ccy":"432.456","vol_ccy_quote":"1082659.8617","confirm":1},{"ts":1791961260000,"open":"2503.01","high":"2503.01","low":"2501.6","close":"2502.47","volume":"10553.02","vol_ccy":"1055.302","vol_ccy_quote":"2640695.97287","confirm":1},{"ts":1791961320000,"open":"2502.47","high":"2505.7","low":"2502.46","close":"2505.14","volume":"4517.9","vol_ccy":"451.79","vol_ccy_quote":"1131498.12973","confirm":1},{"ts":1791961380000,"open":"2505.15","high":"2506.8","low":"2504.63","close":"2506.54","volume":"6619.15","vol_ccy":"661.915","vol_ccy_quote":"1658370.8754","confirm":1},{"ts":1791961440000,"open":"2506.55","high":"2508.22","low":"2506.55","close":"2507","volume":"11940.53","vol_ccy":"1194.053","vol_ccy_quote":"2994059.42671","confirm":1},{"ts":1791961500000,"open":"2507.01","high":"2508.55","low":"2506.5","close":"2507.2","volume":"7142.65","vol_ccy":"714.265","vol_ccy_quote":"1791067.35282","confirm":1},{"ts":1791961560000,"open":"2507.21","high":"2508.85","low":"2507.08","close":"2508.25","volume":"13258.37","vol_ccy":"1325.837","vol_ccy_quote":"3325879.20852","confirm":1},{"ts":1791961620000,"open":"2508.24","high":"2508.48","low":"2507.33","close":"2507.78","volume":"4942.91","vol_ccy":"494.291","vol_ccy_quote":"1239592.59306","confirm":1},{"ts":1791961680000,"open":"2507.77","high":"2508.01","low":"2505.89","close":"2505.89","volume":"4598.46","vol_ccy":"459.846","vol_ccy_quote":"1152913.60737","confirm":1},{"ts":1791961740000,"open":"2505.89","high":"2505.9","low":"2504.32","close":"2504.51","volume":"2930.83","vol_ccy":"293.083","vol_ccy_quote":"734229.74319","confirm":1},{"ts":1791961800000,"open":"2504.5","high":"2505.35","low":"2504.35","close":"2504.78","volume":"4549.38","vol_ccy":"454.938","vol_ccy_quote":"1139476.48468","confirm":1},{"ts":1791961860000,"open":"2504.78","high":"2505.06","low":"2504.62","close":"2504.78","volume":"2607.42","vol_ccy":"260.742","vol_ccy_quote":"653099.05877","confirm":1},{"ts":1791961920000,"open":"2504.79","high":"2505.76","low":"2504.5","close":"2505.76","volume":"5986.38","vol_ccy":"598.638","vol_ccy_quote":"1499643.9547","confirm":1},{"ts":1791961980000,"open":"2505.76","high":"2506.39","low":"2505.2","close":"2505.2","volume":"3022.57","vol_ccy":"302.257","vol_ccy_quote":"757449.29805","confirm":1},{"ts":1791962040000,"open":"2505.2","high":"2505.72","low":"2505.2","close":"2505.72","volume":"1583.67","vol_ccy":"158.367","vol_ccy_quote":"396795.17665","confirm":1},{"ts":1791962100000,"open":"2505.71","high":"2506.52","low":"2504.81","close":"2504.82","volume":"3118.58","vol_ccy":"311.858","vol_ccy_quote":"781334.29328","confirm":1},{"ts":1791962160000,"open":"2504.81","high":"2504.82","low":"2504.35","close":"2504.35","volume":"1717.2","vol_ccy":"171.72","vol_ccy_quote":"430073.11259","confirm":1},{"ts":1791962220000,"open":"2504.35","high":"2504.36","low":"2503.17","close":"2503.23","volume":"5071.57","vol_ccy":"507.157","vol_ccy_quote":"1269622.9846","confirm":1},{"ts":1791962280000,"open":"2503.22","high":"2504.18","low":"2503","close":"2503.4","volume":"9404.93","vol_ccy":"940.493","vol_ccy_quote":"2354716.20787","confirm":1},{"ts":1791962340000,"open":"2503.39","high":"2504.55","low":"2503.39","close":"2504.55","volume":"8810.33","vol_ccy":"881.033","vol_ccy_quote":"2206260.81524","confirm":1},{"ts":1791962400000,"open":"2504.54","high":"2505.1","low":"2504.3","close":"2505.09","volume":"2132.63","vol_ccy":"213.263","vol_ccy_quote":"534187.16661","confirm":1},{"ts":1791962460000,"open":"2505.1","high":"2505.48","low":"2504","close":"2504","volume":"1337.73","vol_ccy":"133.773","vol_ccy_quote":"335055.94218","confirm":1},{"ts":1791962520000,"open":"2504","high":"2504.34","low":"2503.62","close":"2504.31","volume":"1420.78","vol_ccy":"142.078","vol_ccy_quote":"355763.0596","confirm":1},{"ts":1791962580000,"open":"2504.32","high":"2504.32","low":"2504.06","close":"2504.11","volume":"2753.38","vol_ccy":"275.338","vol_ccy_quote":"689513.63973","confirm":1},{"ts":1791962640000,"open":"2504.1","high":"2505.2","low":"2504.1","close":"2504.5","volume":"6378.57","vol_ccy":"637.857","vol_ccy_quote":"1597792.13298","confirm":1},{"ts":1791962700000,"open":"2504.5","high":"2504.81","low":"2504.1","close":"2504.11","volume":"6584.61","vol_ccy":"658.461","vol_ccy_quote":"1649130.86498","confirm":1},{"ts":1791962760000,"open":"2504.11","high":"2505.73","low":"2504.11","close":"2505.52","volume":"5064.45","vol_ccy":"506.445","vol_ccy_quote":"1268825.12718","confirm":1},{"ts":1791962820000,"open":"2505.52","high":"2506.64","low":"2505.38","close":"2506.11","volume":"2402.02","vol_ccy":"240.202","vol_ccy_quote":"601960.56505","confirm":1},{"ts":1791962880000,"open":"2506.1","high":"2506.1","low":"2505.15","close":"2505.47","volume":"1975.74","vol_ccy":"197.574","vol_ccy_quote":"495024.46654","confirm":1},{"ts":1791962940000,"open":"2505.47","high":"2505.81","low":"2505.11","close":"2505.81","volume":"1004.17","vol_ccy":"100.417","vol_ccy_quote":"251587.84958","confirm":1},{"ts":1791963000000,"open":"2505.81","high":"2505.82","low":"2505.31","close":"2505.81","volume":"1938.16","vol_ccy":"193.816","vol_ccy_quote":"485635.06112","confirm":1},{"ts":1791963060000,"open":"2505.82","high":"2507.6","low":"2505.61","close":"2506.04","volume":"10044.61","vol_ccy":"1004.461","vol_ccy_quote":"2518059.61009","confirm":1},{"ts":1791963120000,"open":"2506.04","high":"2506.77","low":"2505.82","close":"2505.88","volume":"4217.22","vol_ccy":"421.722","vol_ccy_quote":"1056976.48692","confirm":1},{"ts":1791963180000,"open":"2505.88","high":"2506.84","low":"2504.05","close":"2504.05","volume":"6332.85","vol_ccy":"633.285","vol_ccy_quote":"1586854.34546","confirm":1},{"ts":1791963240000,"open":"2504.05","high":"2504.79","low":"2504","close":"2504","volume":"5673.73","vol_ccy":"567.373","vol_ccy_quote":"1420782.03848","confirm":1},{"ts":1791963300000,"open":"2504","high":"2505.27","low":"2503.41","close":"2504.78","volume":"13508.61","vol_ccy":"1350.861","vol_ccy_quote":"3382787.34477","confirm":1},{"ts":1791963360000,"open":"2504.77","high":"2504.78","low":"2504","close":"2504","volume":"4175.91","vol_ccy":"417.591","vol_ccy_quote":"1045770.28391","confirm":1},{"ts":1791963420000,"open":"2504.01","high":"2505.4","low":"2503.6","close":"2505.4","volume":"5356.21","vol_ccy":"535.621","vol_ccy_quote":"1341443.07941","confirm":1},{"ts":1791963480000,"open":"2505.4","high":"2505.86","low":"2505.06","close":"2505.35","volume":"9513.07","vol_ccy":"951.307","vol_ccy_quote":"2383526.11857","confirm":1},{"ts":1791963540000,"open":"2505.34","high":"2507.7","low":"2505.34","close":"2507.7","volume":"7897.29","vol_ccy":"789.729","vol_ccy_quote":"1979489.38906","confirm":1},{"ts":1791963600000,"open":"2507.69","high":"2507.69","low":"2504.3","close":"2504.49","volume":"27285.08","vol_ccy":"2728.508","vol_ccy_quote":"6839483.58091","confirm":1},{"ts":1791963660000,"open":"2504.48","high":"2505.48","low":"2504.13","close":"2504.3","volume":"4067.94","vol_ccy":"406.794","vol_ccy_quote":"1018807.48719","confirm":1},{"ts":1791963720000,"open":"2504.29","high":"2504.67","low":"2504.16","close":"2504.33","volume":"2532.59","vol_ccy":"253.259","vol_ccy_quote":"634263.38713","confirm":1},{"ts":1791963780000,"open":"2504.33","high":"2504.79","low":"2504.2","close":"2504.79","volume":"1607.65","vol_ccy":"160.765","vol_ccy_quote":"402619.9299","confirm":1},{"ts":1791963840000,"open":"2504.78","high":"2505.09","low":"2504.59","close":"2505.09","volume":"2533.85","vol_ccy":"253.385","vol_ccy_quote":"634669.85648","confirm":1},{"ts":1791963900000,"open":"2505.1","high":"2506.36","low":"2504.74","close":"2506.35","volume":"3985.65","vol_ccy":"398.565","vol_ccy_quote":"998620.89541","confirm":1},{"ts":1791963960000,"open":"2506.35","high":"2506.4","low":"2505.82","close":"2506.22","volume":"891.9","vol_ccy":"89.19","vol_ccy_quote":"223522.70993","confirm":1},{"ts":1791964020000,"open":"2506.23","high":"2506.86","low":"2506.09","close":"2506.1","volume":"6583.14","vol_ccy":"658.314","vol_ccy_quote":"1650120.46819","confirm":1},{"ts":1791964080000,"open":"2506.1","high":"2506.64","low":"2506.09","close":"2506.64","volume":"803.38","vol_ccy":"80.338","vol_ccy_quote":"201354.30973","confirm":1},{"ts":1791964140000,"open":"2506.64","high":"2506.99","low":"2506.63","close":"2506.99","volume":"9495.16","vol_ccy":"949.516","vol_ccy_quote":"2380351.51313","confirm":1},{"ts":1791964200000,"open":"2506.98","high":"2507.5","low":"2506.64","close":"2506.64","volume":"2722.89","vol_ccy":"272.289","vol_ccy_quote":"682646.57486","confirm":1},{"ts":1791964260000,"open":"2506.64","high":"2506.65","low":"2505.45","close":"2505.65","volume":"3113.57","vol_ccy":"311.357","vol_ccy_quote":"780186.61931","confirm":1},{"ts":1791964320000,"open":"2505.65","high":"2506.67","low":"2505.64","close":"2506.09","volume":"1670.88","vol_ccy":"167.088","vol_ccy_quote":"418749.54721","confirm":1},{"ts":1791964380000,"open":"2506.09","high":"2506.3","low":"2505.82","close":"2505.82","volume":"3050.16","vol_ccy":"305.016","vol_ccy_quote":"764422.28309","confirm":1},{"ts":1791964440000,"open":"2505.83","high":"2507.7","low":"2505.83","close":"2506.99","volume":"8986.5","vol_ccy":"898.65","vol_ccy_quote":"2253250.18243","confirm":1},{"ts":1791964500000,"open":"2506.99","high":"2508","low":"2506.98","close":"2507.99","volume":"4067.21","vol_ccy":"406.721","vol_ccy_quote":"1019777.49851","confirm":1},{"ts":1791964560000,"open":"2508","high":"2509","low":"2508","close":"2508.99","volume":"11269.48","vol_ccy":"1126.948","vol_ccy_quote":"2827204.03402","confirm":1},{"ts":1791964620000,"open":"2509","high":"2510.48","low":"2508.99","close":"2510.02","volume":"21132.28","vol_ccy":"2113.228","vol_ccy_quote":"5303664.05897","confirm":1},{"ts":1791964680000,"open":"2510.02","high":"2510.9","low":"2510.02","close":"2510.89","volume":"9495.46","vol_ccy":"949.546","vol_ccy_quote":"2383931.97223","confirm":1},{"ts":1791964740000,"open":"2510.89","high":"2511.37","low":"2510.12","close":"2510.13","volume":"28453.05","vol_ccy":"2845.305","vol_ccy_quote":"7144392.98044","confirm":1},{"ts":1791964800000,"open":"2510.12","high":"2512","low":"2509.52","close":"2511.99","volume":"30409.42","vol_ccy":"3040.942","vol_ccy_quote":"7634937.5429","confirm":1},{"ts":1791964860000,"open":"2512","high":"2514","low":"2511.73","close":"2514","volume":"28683.98","vol_ccy":"2868.398","vol_ccy_quote":"7207732.06871","confirm":1},{"ts":1791964920000,"open":"2514","high":"2515.62","low":"2513.99","close":"2515.01","volume":"36125.13","vol_ccy":"3612.513","vol_ccy_quote":"9085778.19091","confirm":1},{"ts":1791964980000,"open":"2515","high":"2518.57","low":"2513.55","close":"2513.93","volume":"101126.48","vol_ccy":"10112.648","vol_ccy_quote":"25450113.06686","confirm":1},{"ts":1791965040000,"open":"2513.92","high":"2516","low":"2513.92","close":"2514.95","volume":"12439.96","vol_ccy":"1243.996","vol_ccy_quote":"3128692.21781","confirm":1},{"ts":1791965100000,"open":"2514.95","high":"2520","low":"2514.95","close":"2519.99","volume":"50137.4","vol_ccy":"5013.74","vol_ccy_quote":"12629023.46313","confirm":1},{"ts":1791965160000,"open":"2519.99","high":"2522.94","low":"2519.26","close":"2521.98","volume":"88267.08","vol_ccy":"8826.708","vol_ccy_quote":"22249722.70371","confirm":1},{"ts":1791965220000,"open":"2521.97","high":"2521.98","low":"2518.5","close":"2520.44","volume":"48106.7","vol_ccy":"4810.67","vol_ccy_quote":"12123378.73099","confirm":1},{"ts":1791965280000,"open":"2520.44","high":"2526.4","low":"2520.44","close":"2523.39","volume":"81970.51","vol_ccy":"8197.051","vol_ccy_quote":"20690866.78123","confirm":1},{"ts":1791965340000,"open":"2523.39","high":"2524.57","low":"2522.3","close":"2524.55","volume":"35160.8","vol_ccy":"3516.08","vol_ccy_quote":"8873043.58873","confirm":1},{"ts":1791965400000,"open":"2524.55","high":"2529.88","low":"2524.42","close":"2524.68","volume":"89219.17","vol_ccy":"8921.917","vol_ccy_quote":"22547894.56008","confirm":1},{"ts":1791965460000,"open":"2524.69","high":"2524.69","low":"2521.93","close":"2522.7","volume":"33898.04","vol_ccy":"3389.804","vol_ccy_quote":"8552789.15308","confirm":1},{"ts":1791965520000,"open":"2522.69","high":"2524.69","low":"2521.72","close":"2521.88","volume":"34959.62","vol_ccy":"3495.962","vol_ccy_quote":"8820829.97616","confirm":1},{"ts":1791965580000,"open":"2521.87","high":"2522","low":"2520.05","close":"2520.24","volume":"25718.43","vol_ccy":"2571.843","vol_ccy_quote":"6483855.50044","confirm":1},{"ts":1791965640000,"open":"2520.25","high":"2520.8","low":"2519.41","close":"2520.46","volume":"40024.37","vol_ccy":"4002.437","vol_ccy_quote":"10086204.96108","confirm":1},{"ts":1791965700000,"open":"2520.46","high":"2522.79","low":"2520.45","close":"2521.32","volume":"26904.46","vol_ccy":"2690.446","vol_ccy_quote":"6785516.40498","confirm":1},{"ts":1791965760000,"open":"2521.32","high":"2522.39","low":"2520.17","close":"2520.45","volume":"42889.56","vol_ccy":"4288.956","vol_ccy_quote":"10815347.97805","confirm":1},{"ts":1791965820000,"open":"2520.44","high":"2520.69","low":"2518","close":"2518.01","volume":"14546.67","vol_ccy":"1454.667","vol_ccy_quote":"3664705.36269","confirm":1},{"ts":1791965880000,"open":"2518","high":"2518.13","low":"2516.03","close":"2516.51","volume":"38234.07","vol_ccy":"3823.407","vol_ccy_quote":"9624413.1279","confirm":1},{"ts":1791965940000,"open":"2516.51","high":"2518","low":"2516.31","close":"2516.78","volume":"14494.43","vol_ccy":"1449.443","vol_ccy_quote":"3648477.68308","confirm":1},{"ts":1791966000000,"open":"2516.78","high":"2517.55","low":"2515.6","close":"2515.6","volume":"32726.47","vol_ccy":"3272.647","vol_ccy_quote":"8235369.56388","confirm":1},{"ts":1791966060000,"open":"2515.61","high":"2515.61","low":"2512.84","close":"2514.98","volume":"36529.61","vol_ccy":"3652.961","vol_ccy_quote":"9184681.27223","confirm":1},{"ts":1791966120000,"open":"2514.98","high":"2515.2","low":"2514.11","close":"2514.72","volume":"13611.26","vol_ccy":"1361.126","vol_ccy_quote":"3422674.62992","confirm":1},{"ts":1791966180000,"open":"2514.71","high":"2516.58","low":"2514.48","close":"2515.71","volume":"14844.31","vol_ccy":"1484.431","vol_ccy_quote":"3734627.14389","confirm":1},{"ts":1791966240000,"open":"2515.72","high":"2515.72","low":"2513.45","close":"2514.1","volume":"10204.34","vol_ccy":"1020.434","vol_ccy_quote":"2565683.09653","confirm":1},{"ts":1791966300000,"open":"2514.1","high":"2515.04","low":"2513.63","close":"2515.04","volume":"7505.68","vol_ccy":"750.568","vol_ccy_quote":"1887179.24896","confirm":1},{"ts":1791966360000,"open":"2515.04","high":"2516.22","low":"2515.04","close":"2516.22","volume":"7135.1","vol_ccy":"713.51","vol_ccy_quote":"1794949.84603","confirm":1},{"ts":1791966420000,"open":"2516.21","high":"2516.31","low":"2515.08","close":"2515.76","volume":"11611.67","vol_ccy":"1161.167","vol_ccy_quote":"2921250.16587","confirm":1},{"ts":1791966480000,"open":"2515.75","high":"2515.76","low":"2514","close":"2514.39","volume":"4417.25","vol_ccy":"441.725","vol_ccy_quote":"1110647.42163","confirm":1},{"ts":1791966540000,"open":"2514.4","high":"2515.28","low":"2514.25","close":"2515.27","volume":"6118.24","vol_ccy":"611.824","vol_ccy_quote":"1538361.41623","confirm":1},{"ts":1791966600000,"open":"2515.27","high":"2515.83","low":"2514.11","close":"2514.32","volume":"11234.27","vol_ccy":"1123.427","vol_ccy_quote":"2825678.81292","confirm":1},{"ts":1791966660000,"open":"2514.32","high":"2514.62","low":"2513.43","close":"2514.62","volume":"12048.03","vol_ccy":"1204.803","vol_ccy_quote":"3028675.8439","confirm":1},{"ts":1791966720000,"open":"2514.61","high":"2515.69","low":"2513.47","close":"2513.49","volume":"6338.41","vol_ccy":"633.841","vol_ccy_quote":"1593931.47974","confirm":1},{"ts":1791966780000,"open":"2513.48","high":"2516.5","low":"2513.48","close":"2515.5","volume":"14640.41","vol_ccy":"1464.041","vol_ccy_quote":"3682301.22228","confirm":1},{"ts":1791966840000,"open":"2515.49","high":"2515.5","low":"2514.23","close":"2514.24","volume":"5415.29","vol_ccy":"541.529","vol_ccy_quote":"1361988.99316","confirm":1},{"ts":1791966900000,"open":"2514.23","high":"2514.24","low":"2513.76","close":"2513.76","volume":"4407.62","vol_ccy":"440.762","vol_ccy_quote":"1108087.71312","confirm":1},{"ts":1791966960000,"open":"2513.76","high":"2513.77","low":"2510.5","close":"2510.8","volume":"27287.05","vol_ccy":"2728.705","vol_ccy_quote":"6854357.08136","confirm":1},{"ts":1791967020000,"open":"2510.8","high":"2511.14","low":"2508.59","close":"2511.09","volume":"42607.75","vol_ccy":"4260.775","vol_ccy_quote":"10693007.63338","confirm":1},{"ts":1791967080000,"open":"2511.09","high":"2512.15","low":"2511.08","close":"2511.91","volume":"3348.45","vol_ccy":"334.845","vol_ccy_quote":"841031.18018","confirm":1},{"ts":1791967140000,"open":"2511.91","high":"2512","low":"2511.35","close":"2511.45","volume":"4736.32","vol_ccy":"473.632","vol_ccy_quote":"1189622.82175","confirm":1},{"ts":1791967200000,"open":"2511.44","high":"2511.82","low":"2510.33","close":"2511.01","volume":"43902.56","vol_ccy":"4390.256","vol_ccy_quote":"11024870.04689","confirm":1},{"ts":1791967260000,"open":"2511","high":"2511","low":"2504","close":"2505.34","volume":"80346.09","vol_ccy":"8034.609","vol_ccy_quote":"20139772.45335","confirm":1},{"ts":1791967320000,"open":"2505.34","high":"2505.34","low":"2502.59","close":"2503.54","volume":"76029.41","vol_ccy":"7602.941","vol_ccy_quote":"19035955.40595","confirm":1},{"ts":1791967380000,"open":"2503.54","high":"2505.1","low":"2503.32","close":"2503.59","volume":"25432.73","vol_ccy":"2543.273","vol_ccy_quote":"6368861.72439","confirm":1},{"ts":1791967440000,"open":"2503.59","high":"2506.63","low":"2503.58","close":"2506.35","volume":"18868","vol_ccy":"1886.8","vol_ccy_quote":"4726528.61348","confirm":1},{"ts":1791967500000,"open":"2506.36","high":"2508.53","low":"2506.35","close":"2507.02","volume":"25639.57","vol_ccy":"2563.957","vol_ccy_quote":"6429111.86503","confirm":1},{"ts":1791967560000,"open":"2507.03","high":"2507.99","low":"2505.36","close":"2507.97","volume":"17267.63","vol_ccy":"1726.763","vol_ccy_quote":"4328204.70295","confirm":1},{"ts":1791967620000,"open":"2507.96","high":"2507.96","low":"2503.6","close":"2504.44","volume":"16752.65","vol_ccy":"1675.265","vol_ccy_quote":"4196901.72676","confirm":1},{"ts":1791967680000,"open":"2504.44","high":"2505.17","low":"2503.6","close":"2505.04","volume":"20350.32","vol_ccy":"2035.032","vol_ccy_quote":"5096234.46178","confirm":1},{"ts":1791967740000,"open":"2505.04","high":"2506","low":"2504.19","close":"2505.09","volume":"13742.44","vol_ccy":"1374.244","vol_ccy_quote":"3442757.62269","confirm":1},{"ts":1791967800000,"open":"2505.09","high":"2506.24","low":"2504.54","close":"2505.72","volume":"10225.1","vol_ccy":"1022.51","vol_ccy_quote":"2561535.1333","confirm":1},{"ts":1791967860000,"open":"2505.72","high":"2506.91","low":"2505.72","close":"2506.02","volume":"14758.31","vol_ccy":"1475.831","vol_ccy_quote":"3699014.53278","confirm":1},{"ts":1791967920000,"open":"2506.02","high":"2508.43","low":"2506.02","close":"2508.43","volume":"11003.34","vol_ccy":"1100.334","vol_ccy_quote":"2758613.03247","confirm":1},{"ts":1791967980000,"open":"2508.42","high":"2509.45","low":"2508.42","close":"2509.05","volume":"13273.34","vol_ccy":"1327.334","vol_ccy_quote":"3330295.40883","confirm":1},{"ts":1791968040000,"open":"2509.04","high":"2509.36","low":"2508.62","close":"2509.16","volume":"10996.43","vol_ccy":"1099.643","vol_ccy_quote":"2759126.76545","confirm":1},{"ts":1791968100000,"open":"2509.17","high":"2509.24","low":"2507.21","close":"2507.21","volume":"6340.78","vol_ccy":"634.078","vol_ccy_quote":"1590111.42564","confirm":1},{"ts":1791968160000,"open":"2507.21","high":"2507.22","low":"2506.4","close":"2506.89","volume":"4571.74","vol_ccy":"457.174","vol_ccy_quote":"1145978.32207","confirm":1},{"ts":1791968220000,"open":"2506.89","high":"2506.9","low":"2505.5","close":"2505.81","volume":"2678.37","vol_ccy":"267.837","vol_ccy_quote":"671235.06727","confirm":1},{"ts":1791968280000,"open":"2505.81","high":"2506","low":"2505.1","close":"2505.36","volume":"8491.79","vol_ccy":"849.179","vol_ccy_quote":"2127623.66426","confirm":1},{"ts":1791968340000,"open":"2505.36","high":"2505.36","low":"2504.61","close":"2504.61","volume":"10579.97","vol_ccy":"1057.997","vol_ccy_quote":"2650236.48656","confirm":1},{"ts":1791968400000,"open":"2504.6","high":"2506","low":"2504.11","close":"2505.52","volume":"15174","vol_ccy":"1517.4","vol_ccy_quote":"3802022.24082","confirm":1},{"ts":1791968460000,"open":"2505.52","high":"2505.8","low":"2504.63","close":"2505.36","volume":"6911.81","vol_ccy":"691.181","vol_ccy_quote":"1731608.26522","confirm":1},{"ts":1791968520000,"open":"2505.36","high":"2505.62","low":"2504.63","close":"2505.15","volume":"14911.29","vol_ccy":"1491.129","vol_ccy_quote":"3735273.43826","confirm":1},{"ts":1791968580000,"open":"2505.15","high":"2506","low":"2504.6","close":"2505.26","volume":"7101.6","vol_ccy":"710.16","vol_ccy_quote":"1779295.71146","confirm":1},{"ts":1791968640000,"open":"2505.26","high":"2506.91","low":"2505","close":"2505.61","volume":"14260.98","vol_ccy":"1426.098","vol_ccy_quote":"3574098.37103","confirm":1},{"ts":1791968700000,"open":"2505.61","high":"2506.15","low":"2505.2","close":"2505.81","volume":"7909.57","vol_ccy":"790.957","vol_ccy_quote":"1981802.13979","confirm":1},{"ts":1791968760000,"open":"2505.81","high":"2505.81","low":"2503.82","close":"2503.83","volume":"7647.38","vol_ccy":"764.738","vol_ccy_quote":"1915570.78919","confirm":1},{"ts":1791968820000,"open":"2503.83","high":"2505.46","low":"2503.68","close":"2504.93","volume":"9198.45","vol_ccy":"919.845","vol_ccy_quote":"2304056.73668","confirm":1},{"ts":1791968880000,"open":"2504.94","high":"2506.26","low":"2504.79","close":"2505.9","volume":"6526.64","vol_ccy":"652.664","vol_ccy_quote":"1635388.20059","confirm":1},{"ts":1791968940000,"open":"2505.9","high":"2506.89","low":"2505.6","close":"2506.71","volume":"5143.03","vol_ccy":"514.303","vol_ccy_quote":"1289009.33933","confirm":1},{"ts":1791969000000,"open":"2506.71","high":"2507.72","low":"2506.7","close":"2507.56","volume":"6308","vol_ccy":"630.8","vol_ccy_quote":"1581640.3089","confirm":1},{"ts":1791969060000,"open":"2507.56","high":"2507.92","low":"2506.12","close":"2506.12","volume":"6597.92","vol_ccy":"659.792","vol_ccy_quote":"1654506.42636","confirm":1},{"ts":1791969120000,"open":"2506.11","high":"2506.11","low":"2504.71","close":"2505.39","volume":"8704.2","vol_ccy":"870.42","vol_ccy_quote":"2180452.24856","confirm":1},{"ts":1791969180000,"open":"2505.38","high":"2506.47","low":"2505.27","close":"2506.1","volume":"4509.15","vol_ccy":"450.915","vol_ccy_quote":"1129865.99688","confirm":1},{"ts":1791969240000,"open":"2506.1","high":"2506.11","low":"2505.61","close":"2505.62","volume":"1924.5","vol_ccy":"192.45","vol_ccy_quote":"482251.11536","confirm":1},{"ts":1791969300000,"open":"2505.62","high":"2506.12","low":"2505.3","close":"2505.74","volume":"3866.7","vol_ccy":"386.67","vol_ccy_quote":"968842.31744","confirm":1},{"ts":1791969360000,"open":"2505.74","high":"2505.74","low":"2504.69","close":"2504.69","volume":"10261.95","vol_ccy":"1026.195","vol_ccy_quote":"2570727.25079","confirm":1},{"ts":1791969420000,"open":"2504.7","high":"2505.05","low":"2504.69","close":"2505.04","volume":"5722.18","vol_ccy":"572.218","vol_ccy_quote":"1433349.39957","confirm":1},{"ts":1791969480000,"open":"2505.04","high":"2505.42","low":"2504.02","close":"2505.41","volume":"12422.64","vol_ccy":"1242.264","vol_ccy_quote":"3111203.70107","confirm":1},{"ts":1791969540000,"open":"2505.42","high":"2505.74","low":"2504.78","close":"2504.78","volume":"4687.39","vol_ccy":"468.739","vol_ccy_quote":"1174312.22131","confirm":1},{"ts":1791969600000,"open":"2504.79","high":"2505.15","low":"2503.58","close":"2503.59","volume":"7011.37","vol_ccy":"701.137","vol_ccy_quote":"1756053.04073","confirm":1},{"ts":1791969660000,"open":"2503.59","high":"2503.59","low":"2502.06","close":"2502.27","volume":"16890.55","vol_ccy":"1689.055","vol_ccy_quote":"4227601.97322","confirm":1},{"ts":1791969720000,"open":"2502.28","high":"2503.82","low":"2502.27","close":"2502.91","volume":"8648.84","vol_ccy":"864.884","vol_ccy_quote":"2164771.44519","confirm":1},{"ts":1791969780000,"open":"2502.91","high":"2502.95","low":"2502.26","close":"2502.27","volume":"7333.62","vol_ccy":"733.362","vol_ccy_quote":"1835311.54961","confirm":1},{"ts":1791969840000,"open":"2502.27","high":"2502.27","low":"2499.55","close":"2500.52","volume":"63096.46","vol_ccy":"6309.646","vol_ccy_quote":"15778016.6933","confirm":1},{"ts":1791969900000,"open":"2500.52","high":"2501.44","low":"2499.69","close":"2500.13","volume":"26400.91","vol_ccy":"2640.091","vol_ccy_quote":"6601523.30132","confirm":1},{"ts":1791969960000,"open":"2500.14","high":"2500.86","low":"2498.01","close":"2500.6","volume":"79665.02","vol_ccy":"7966.502","vol_ccy_quote":"19912873.61231","confirm":1},{"ts":1791970020000,"open":"2500.6","high":"2500.8","low":"2499.43","close":"2500.62","volume":"15324.82","vol_ccy":"1532.482","vol_ccy_quote":"3831305.34141","confirm":1},{"ts":1791970080000,"open":"2500.61","high":"2502","low":"2500.44","close":"2500.92","volume":"21646.69","vol_ccy":"2164.669","vol_ccy_quote":"5414635.22428","confirm":1},{"ts":1791970140000,"open":"2500.92","high":"2500.93","low":"2498.74","close":"2499.34","volume":"13939.84","vol_ccy":"1393.984","vol_ccy_quote":"3484596.25531","confirm":1},{"ts":1791970200000,"open":"2499.35","high":"2499.93","low":"2498.93","close":"2499.84","volume":"19620.7","vol_ccy":"1962.07","vol_ccy_quote":"4904113.76997","confirm":1},{"ts":1791970260000,"open":"2499.83","high":"2499.83","low":"2498","close":"2498.14","volume":"16879.2","vol_ccy":"1687.92","vol_ccy_quote":"4217251.41752","confirm":1},{"ts":1791970320000,"open":"2498.14","high":"2500.4","low":"2498.14","close":"2500.4","volume":"13943.42","vol_ccy":"1394.342","vol_ccy_quote":"3485044.29033","confirm":1},{"ts":1791970380000,"open":"2500.4","high":"2500.68","low":"2499.37","close":"2499.61","volume":"12168.83","vol_ccy":"1216.883","vol_ccy_quote":"3042404.27878","confirm":1},{"ts":1791970440000,"open":"2499.6","high":"2499.6","low":"2498.1","close":"2498.8","volume":"10029.59","vol_ccy":"1002.959","vol_ccy_quote":"2506101.86263","confirm":1},{"ts":1791970500000,"open":"2498.8","high":"2499.13","low":"2495.81","close":"2499.13","volume":"62292.08","vol_ccy":"6229.208","vol_ccy_quote":"15554032.17073","confirm":1},{"ts":1791970560000,"open":"2499.13","high":"2499.8","low":"2498.91","close":"2499.8","volume":"8140.58","vol_ccy":"814.058","vol_ccy_quote":"2034530.25889","confirm":1},{"ts":1791970620000,"open":"2499.79","high":"2500","low":"2498.81","close":"2499.73","volume":"8754.1","vol_ccy":"875.41","vol_ccy_quote":"2188069.02912","confirm":1},{"ts":1791970680000,"open":"2499.73","high":"2501.18","low":"2499.73","close":"2501.18","volume":"21596.72","vol_ccy":"2159.672","vol_ccy_quote":"5400186.64009","confirm":1},{"ts":1791970740000,"open":"2501.18","high":"2501.85","low":"2499.81","close":"2499.82","volume":"38151.77","vol_ccy":"3815.177","vol_ccy_quote":"9543217.70931","confirm":1},{"ts":1791970800000,"open":"2499.81","high":"2500.27","low":"2499.18","close":"2500.26","volume":"7378.95","vol_ccy":"737.895","vol_ccy_quote":"1844564.80563","confirm":1},{"ts":1791970860000,"open":"2500.26","high":"2500.26","low":"2498.57","close":"2498.58","volume":"3496.94","vol_ccy":"349.694","vol_ccy_quote":"873992.05975","confirm":1},{"ts":1791970920000,"open":"2498.57","high":"2499.33","low":"2497.5","close":"2497.51","volume":"9751.67","vol_ccy":"975.167","vol_ccy_quote":"2436117.67602","confirm":1},{"ts":1791970980000,"open":"2497.51","high":"2498","low":"2496.29","close":"2496.53","volume":"13742.15","vol_ccy":"1374.215","vol_ccy_quote":"3431838.63257","confirm":1},{"ts":1791971040000,"open":"2496.54","high":"2498.81","low":"2496.12","close":"2498.81","volume":"7455.29","vol_ccy":"745.529","vol_ccy_quote":"1861828.33951","confirm":1},{"ts":1791971100000,"open":"2498.81","high":"2498.91","low":"2492.82","close":"2496","volume":"138190.4","vol_ccy":"13819.04","vol_ccy_quote":"34473836.51884","confirm":1},{"ts":1791971160000,"open":"2496","high":"2496.89","low":"2495.8","close":"2496.01","volume":"17511.8","vol_ccy":"1751.18","vol_ccy_quote":"4371558.27298","confirm":1},{"ts":1791971220000,"open":"2496","high":"2496","low":"2493.79","close":"2495.95","volume":"43696.18","vol_ccy":"4369.618","vol_ccy_quote":"10901440.70097","confirm":1},{"ts":1791971280000,"open":"2495.95","high":"2496","low":"2494.34","close":"2495.11","volume":"8416.71","vol_ccy":"841.671","vol_ccy_quote":"2100109.31726","confirm":1},{"ts":1791971340000,"open":"2495.12","high":"2496","low":"2494.52","close":"2496","volume":"15247.3","vol_ccy":"1524.73","vol_ccy_quote":"3804216.50683","confirm":1},{"ts":1791971400000,"open":"2496","high":"2497.16","low":"2495.99","close":"2496.34","volume":"9147.58","vol_ccy":"914.758","vol_ccy_quote":"2283754.9045","confirm":1},{"ts":1791971460000,"open":"2496.34","high":"2497.4","low":"2496","close":"2496.66","volume":"8671.83","vol_ccy":"867.183","vol_ccy_quote":"2165080.6797","confirm":1},{"ts":1791971520000,"open":"2496.66","high":"2497.8","low":"2496.45","close":"2497.79","volume":"15055.14","vol_ccy":"1505.514","vol_ccy_quote":"3759530.21088","confirm":1},{"ts":1791971580000,"open":"2497.8","high":"2498.44","low":"2497.39","close":"2497.62","volume":"11480.92","vol_ccy":"1148.092","vol_ccy_quote":"2867605.12777","confirm":1},{"ts":1791971640000,"open":"2497.62","high":"2497.62","low":"2496.23","close":"2497.13","volume":"5972.53","vol_ccy":"597.253","vol_ccy_quote":"1491199.37749","confirm":1},{"ts":1791971700000,"open":"2497.13","high":"2498.41","low":"2497.13","close":"2497.82","volume":"7691.38","vol_ccy":"769.138","vol_ccy_quote":"1921189.79656","confirm":1},{"ts":1791971760000,"open":"2497.82","high":"2498.64","low":"2497.81","close":"2498.53","volume":"12724.65","vol_ccy":"1272.465","vol_ccy_quote":"3179119.27895","confirm":1},{"ts":1791971820000,"open":"2498.54","high":"2498.54","low":"2496.6","close":"2497.01","volume":"7181.48","vol_ccy":"718.148","vol_ccy_quote":"1793844.56977","confirm":1},{"ts":1791971880000,"open":"2497.01","high":"2497.27","low":"2496.44","close":"2496.63","volume":"5573.65","vol_ccy":"557.365","vol_ccy_quote":"1391695.18461","confirm":1},{"ts":1791971940000,"open":"2496.63","high":"2496.63","low":"2495.72","close":"2495.72","volume":"9529.39","vol_ccy":"952.939","vol_ccy_quote":"2378660.76419","confirm":1},{"ts":1791972000000,"open":"2495.73","high":"2496.31","low":"2494.45","close":"2495.24","volume":"12149.21","vol_ccy":"1214.921","vol_ccy_quote":"3032202.60961","confirm":1},{"ts":1791972060000,"open":"2495.24","high":"2496.15","low":"2493.11","close":"2494.94","volume":"17326.16","vol_ccy":"1732.616","vol_ccy_quote":"4322208.30455","confirm":1},{"ts":1791972120000,"open":"2494.94","high":"2495.54","low":"2493.5","close":"2493.94","volume":"6826.08","vol_ccy":"682.608","vol_ccy_quote":"1702706.91651","confirm":1},{"ts":1791972180000,"open":"2493.93","high":"2494.29","low":"2490.85","close":"2492.48","volume":"85189.9","vol_ccy":"8518.99","vol_ccy_quote":"21229255.68549","confirm":1},{"ts":1791972240000,"open":"2492.49","high":"2492.49","low":"2475.23","close":"2483.86","volume":"608959.92","vol_ccy":"60895.992","vol_ccy_quote":"151196449.042","confirm":1},{"ts":1791972300000,"open":"2483.85","high":"2485.7","low":"2482.14","close":"2485.43","volume":"100640.22","vol_ccy":"10064.022","vol_ccy_quote":"25000554.20906","confirm":1},{"ts":1791972360000,"open":"2485.44","high":"2485.55","low":"2481.11","close":"2482.32","volume":"61110.2","vol_ccy":"6111.02","vol_ccy_quote":"15179714.20709","confirm":1},{"ts":1791972420000,"open":"2482.33","high":"2488.41","low":"2482.33","close":"2488.41","volume":"48998.98","vol_ccy":"4899.898","vol_ccy_quote":"12178466.95106","confirm":1},{"ts":1791972480000,"open":"2488.41","high":"2488.88","low":"2487.64","close":"2488.88","volume":"24295.58","vol_ccy":"2429.558","vol_ccy_quote":"6045339.37141","confirm":1},{"ts":1791972540000,"open":"2488.88","high":"2490.73","low":"2488.87","close":"2490.73","volume":"19096.53","vol_ccy":"1909.653","vol_ccy_quote":"4754575.40435","confirm":1},{"ts":1791972600000,"open":"2490.73","high":"2492.88","low":"2490.49","close":"2492.59","volume":"30698.31","vol_ccy":"3069.831","vol_ccy_quote":"7649695.49264","confirm":1},{"ts":1791972660000,"open":"2492.6","high":"2493.78","low":"2491.94","close":"2493","volume":"23175.91","vol_ccy":"2317.591","vol_ccy_quote":"5777518.83381","confirm":1},{"ts":1791972720000,"open":"2493","high":"2493.29","low":"2491.5","close":"2493.17","volume":"15889.34","vol_ccy":"1588.934","vol_ccy_quote":"3960594.64089","confirm":1},{"ts":1791972780000,"open":"2493.17","high":"2495.34","low":"2493.17","close":"2495.33","volume":"39878.4","vol_ccy":"3987.84","vol_ccy_quote":"9948077.54802","confirm":1},{"ts":1791972840000,"open":"2495.33","high":"2495.6","low":"2494.68","close":"2495","volume":"25543.19","vol_ccy":"2554.319","vol_ccy_quote":"6373436.68027","confirm":1},{"ts":1791972900000,"open":"2494.99","high":"2496.73","low":"2494.99","close":"2496.61","volume":"32960.68","vol_ccy":"3296.068","vol_ccy_quote":"8227033.86881","confirm":1},{"ts":1791972960000,"open":"2496.61","high":"2497.37","low":"2495.87","close":"2497.12","volume":"24932.26","vol_ccy":"2493.226","vol_ccy_quote":"6224532.98334","confirm":1},{"ts":1791973020000,"open":"2497.12","high":"2498.5","low":"2496.5","close":"2498.5","volume":"33028.12","vol_ccy":"3302.812","vol_ccy_quote":"8248506.64449","confirm":1},{"ts":1791973080000,"open":"2498.49","high":"2500.25","low":"2498.14","close":"2500.25","volume":"105569.99","vol_ccy":"10556.999","vol_ccy_quote":"26383652.78773","confirm":1},{"ts":1791973140000,"open":"2500.25","high":"2502.13","low":"2500.11","close":"2500.14","volume":"52256.93","vol_ccy":"5225.693","vol_ccy_quote":"13071547.45386","confirm":1},{"ts":1791973200000,"open":"2500.14","high":"2500.54","low":"2498.31","close":"2499.04","volume":"21035.64","vol_ccy":"2103.564","vol_ccy_quote":"5257210.56364","confirm":1},{"ts":1791973260000,"open":"2499.05","high":"2499.55","low":"2498.65","close":"2499.55","volume":"15727.21","vol_ccy":"1572.721","vol_ccy_quote":"3930177.95006","confirm":1},{"ts":1791973320000,"open":"2499.54","high":"2499.77","low":"2499.08","close":"2499.11","volume":"8296.94","vol_ccy":"829.694","vol_ccy_quote":"2073787.25207","confirm":1},{"ts":1791973380000,"open":"2499.11","high":"2499.76","low":"2499.11","close":"2499.38","volume":"8150.01","vol_ccy":"815.001","vol_ccy_quote":"2036957.34867","confirm":1},{"ts":1791973440000,"open":"2499.39","high":"2500.64","low":"2499.38","close":"2500.64","volume":"10135.18","vol_ccy":"1013.518","vol_ccy_quote":"2533807.00318","confirm":1},{"ts":1791973500000,"open":"2500.64","high":"2500.65","low":"2499.65","close":"2499.66","volume":"14593.49","vol_ccy":"1459.349","vol_ccy_quote":"3648630.19967","confirm":1},{"ts":1791973560000,"open":"2499.66","high":"2499.99","low":"2499.11","close":"2499.67","volume":"12271.02","vol_ccy":"1227.102","vol_ccy_quote":"3067082.05995","confirm":1},{"ts":1791973620000,"open":"2499.67","high":"2499.68","low":"2499","close":"2499.59","volume":"7363.67","vol_ccy":"736.367","vol_ccy_quote":"1840362.30515","confirm":1},{"ts":1791973680000,"open":"2499.58","high":"2499.58","low":"2498.76","close":"2498.76","volume":"4090.84","vol_ccy":"409.084","vol_ccy_quote":"1022276.79423","confirm":1},{"ts":1791973740000,"open":"2498.76","high":"2499","low":"2498.34","close":"2498.59","volume":"7409.41","vol_ccy":"740.941","vol_ccy_quote":"1851399.55166","confirm":1},{"ts":1791973800000,"open":"2498.6","high":"2501.43","low":"2498.59","close":"2501.43","volume":"14669.4","vol_ccy":"1466.94","vol_ccy_quote":"3667889.77423","confirm":1},{"ts":1791973860000,"open":"2501.43","high":"2502.9","low":"2501","close":"2501.5","volume":"28416.13","vol_ccy":"2841.613","vol_ccy_quote":"7108930.49536","confirm":1},{"ts":1791973920000,"open":"2501.51","high":"2504.2","low":"2501.51","close":"2502.59","volume":"66092.86","vol_ccy":"6609.286","vol_ccy_quote":"16544842.31947","confirm":1},{"ts":1791973980000,"open":"2502.59","high":"2503","low":"2502.26","close":"2502.26","volume":"8930.94","vol_ccy":"893.094","vol_ccy_quote":"2235015.46445","confirm":1},{"ts":1791974040000,"open":"2502.26","high":"2502.27","low":"2502.15","close":"2502.16","volume":"6574.54","vol_ccy":"657.454","vol_ccy_quote":"1645084.00019","confirm":1},{"ts":1791974100000,"open":"2502.15","high":"2502.15","low":"2501.02","close":"2501.03","volume":"5051.88","vol_ccy":"505.188","vol_ccy_quote":"1263593.80915","confirm":1},{"ts":1791974160000,"open":"2501.02","high":"2502.63","low":"2500.76","close":"2501.94","volume":"14871.09","vol_ccy":"1487.109","vol_ccy_quote":"3720577.81899","confirm":1},{"ts":1791974220000,"open":"2501.94","high":"2502.77","low":"2501.94","close":"2502.36","volume":"6972.54","vol_ccy":"697.254","vol_ccy_quote":"1745003.29426","confirm":1},{"ts":1791974280000,"open":"2502.37","high":"2502.58","low":"2502","close":"2502.07","volume":"6151.04","vol_ccy":"615.104","vol_ccy_quote":"1539149.18344","confirm":1},{"ts":1791974340000,"open":"2502.07","high":"2502.32","low":"2501.45","close":"2501.85","volume":"3321.35","vol_ccy":"332.135","vol_ccy_quote":"830887.69258","confirm":1},{"ts":1791974400000,"open":"2501.84","high":"2502","low":"2501.08","close":"2501.29","volume":"5253.27","vol_ccy":"525.327","vol_ccy_quote":"1314097.39867","confirm":1},{"ts":1791974460000,"open":"2501.29","high":"2502.12","low":"2501.28","close":"2501.55","volume":"8639.15","vol_ccy":"863.915","vol_ccy_quote":"2161316.57872","confirm":1},{"ts":1791974520000,"open":"2501.55","high":"2501.56","low":"2501.03","close":"2501.03","volume":"6595.27","vol_ccy":"659.527","vol_ccy_quote":"1649524.13439","confirm":1},{"ts":1791974580000,"open":"2501.03","high":"2501.68","low":"2501.03","close":"2501.53","volume":"5592.66","vol_ccy":"559.266","vol_ccy_quote":"1398973.3549","confirm":1},{"ts":1791974640000,"open":"2501.52","high":"2501.91","low":"2501.22","close":"2501.55","volume":"7440.55","vol_ccy":"744.055","vol_ccy_quote":"1861248.64423","confirm":1},{"ts":1791974700000,"open":"2501.54","high":"2502.96","low":"2501.54","close":"2502.33","volume":"4564.43","vol_ccy":"456.443","vol_ccy_quote":"1142148.06066","confirm":1},{"ts":1791974760000,"open":"2502.33","high":"2502.34","low":"2501.15","close":"2501.89","volume":"2387.38","vol_ccy":"238.738","vol_ccy_quote":"597246.00424","confirm":1},{"ts":1791974820000,"open":"2501.89","high":"2503.3","low":"2501.88","close":"2503.01","volume":"3625.94","vol_ccy":"362.594","vol_ccy_quote":"907562.6961","confirm":1},{"ts":1791974880000,"open":"2503","high":"2503","low":"2501.88","close":"2502.72","volume":"4424","vol_ccy":"442.4","vol_ccy_quote":"1107062.28985","confirm":1},{"ts":1791974940000,"open":"2502.72","high":"2503.27","low":"2502.17","close":"2503.1","volume":"6205.75","vol_ccy":"620.575","vol_ccy_quote":"1553132.00249","confirm":1},{"ts":1791975000000,"open":"2503.1","high":"2503.3","low":"2502.8","close":"2502.82","volume":"3797.82","vol_ccy":"379.782","vol_ccy_quote":"950594.74355","confirm":1},{"ts":1791975060000,"open":"2502.82","high":"2502.97","low":"2502.8","close":"2502.86","volume":"4882.86","vol_ccy":"488.286","vol_ccy_quote":"1222095.10951","confirm":1},{"ts":1791975120000,"open":"2502.86","high":"2503.67","low":"2502.48","close":"2502.48","volume":"8902.66","vol_ccy":"890.266","vol_ccy_quote":"2228466.88345","confirm":1},{"ts":1791975180000,"open":"2502.48","high":"2502.49","low":"2502.46","close":"2502.47","volume":"5564.02","vol_ccy":"556.402","vol_ccy_quote":"1392379.36634","confirm":1},{"ts":1791975240000,"open":"2502.46","high":"2503.25","low":"2502.02","close":"2503.24","volume":"3433.38","vol_ccy":"343.338","vol_ccy_quote":"859270.6365","confirm":1},{"ts":1791975300000,"open":"2503.25","high":"2504.34","low":"2503.24","close":"2503.32","volume":"10504.89","vol_ccy":"1050.489","vol_ccy_quote":"2630255.32915","confirm":1},{"ts":1791975360000,"open":"2503.32","high":"2503.44","low":"2503.07","close":"2503.26","volume":"3518.71","vol_ccy":"351.871","vol_ccy_quote":"880838.88283","confirm":1},{"ts":1791975420000,"open":"2503.25","high":"2503.86","low":"2503.25","close":"2503.86","volume":"3687.35","vol_ccy":"368.735","vol_ccy_quote":"923111.19811","confirm":1},{"ts":1791975480000,"open":"2503.86","high":"2505.78","low":"2503.86","close":"2505.43","volume":"25844.29","vol_ccy":"2584.429","vol_ccy_quote":"6474463.69607","confirm":1},{"ts":1791975540000,"open":"2505.43","high":"2506.4","low":"2505.42","close":"2506.4","volume":"14699.97","vol_ccy":"1469.997","vol_ccy_quote":"3683686.47576","confirm":1},{"ts":1791975600000,"open":"2506.4","high":"2506.66","low":"2503.86","close":"2503.86","volume":"30612.3","vol_ccy":"3061.23","vol_ccy_quote":"7669826.6776","confirm":1},{"ts":1791975660000,"open":"2503.86","high":"2503.87","low":"2502.47","close":"2503.34","volume":"7455.36","vol_ccy":"745.536","vol_ccy_quote":"1866063.89069","confirm":1},{"ts":1791975720000,"open":"2503.35","high":"2503.35","low":"2500.78","close":"2500.79","volume":"20998.14","vol_ccy":"2099.814","vol_ccy_quote":"5253071.24964","confirm":1},{"ts":1791975780000,"open":"2500.79","high":"2500.79","low":"2499.16","close":"2500.62","volume":"24688.38","vol_ccy":"2468.838","vol_ccy_quote":"6171456.79733","confirm":1},{"ts":1791975840000,"open":"2500.62","high":"2501.05","low":"2500.11","close":"2501.03","volume":"7885.11","vol_ccy":"788.511","vol_ccy_quote":"1971622.06376","confirm":1},{"ts":1791975900000,"open":"2501.04","high":"2502.48","low":"2500.78","close":"2502.48","volume":"4875.79","vol_ccy":"487.579","vol_ccy_quote":"1219858.94797","confirm":1},{"ts":1791975960000,"open":"2502.48","high":"2503.12","low":"2501.35","close":"2501.36","volume":"14604.56","vol_ccy":"1460.456","vol_ccy_quote":"3655044.19455","confirm":1},{"ts":1791976020000,"open":"2501.35","high":"2502.19","low":"2501.17","close":"2501.87","volume":"2769.12","vol_ccy":"276.912","vol_ccy_quote":"692733.84425","confirm":1},{"ts":1791976080000,"open":"2501.88","high":"2501.88","low":"2500.69","close":"2500.9","volume":"3131.26","vol_ccy":"313.126","vol_ccy_quote":"783245.01966","confirm":1},{"ts":1791976140000,"open":"2500.9","high":"2502","low":"2500.9","close":"2501.68","volume":"1850.69","vol_ccy":"185.069","vol_ccy_quote":"462957.23242","confirm":1},{"ts":1791976200000,"open":"2501.69","high":"2501.69","low":"2500.57","close":"2501.23","volume":"9337.34","vol_ccy":"933.734","vol_ccy_quote":"2335046.77497","confirm":1},{"ts":1791976260000,"open":"2501.23","high":"2502.39","low":"2501.23","close":"2502.33","volume":"4499.56","vol_ccy":"449.956","vol_ccy_quote":"1125842.68294","confirm":1},{"ts":1791976320000,"open":"2502.33","high":"2503.27","low":"2501.6","close":"2503.27","volume":"3547.7","vol_ccy":"354.77","vol_ccy_quote":"887740.66173","confirm":1},{"ts":1791976380000,"open":"2503.27","high":"2503.27","low":"2502.38","close":"2502.71","volume":"4084.09","vol_ccy":"408.409","vol_ccy_quote":"1022173.63349","confirm":1},{"ts":1791976440000,"open":"2502.7","high":"2503.7","low":"2502.7","close":"2503.69","volume":"3235.3","vol_ccy":"323.53","vol_ccy_quote":"809930.57954","confirm":1},{"ts":1791976500000,"open":"2503.69","high":"2506","low":"2502.75","close":"2502.75","volume":"16691.42","vol_ccy":"1669.142","vol_ccy_quote":"4180156.29155","confirm":1},{"ts":1791976560000,"open":"2502.75","high":"2504.65","low":"2502.75","close":"2504.64","volume":"6144.27","vol_ccy":"614.427","vol_ccy_quote":"1538203.6986","confirm":1},{"ts":1791976620000,"open":"2504.64","high":"2506.15","low":"2504.07","close":"2504.07","volume":"19377.87","vol_ccy":"1937.787","vol_ccy_quote":"4855160.93311","confirm":1},{"ts":1791976680000,"open":"2504.06","high":"2504.07","low":"2502.75","close":"2504.06","volume":"5655.36","vol_ccy":"565.536","vol_ccy_quote":"1415645.56858","confirm":1},{"ts":1791976740000,"open":"2504.06","high":"2504.7","low":"2504","close":"2504.01","volume":"4248.11","vol_ccy":"424.811","vol_ccy_quote":"1063802.40058","confirm":1},{"ts":1791976800000,"open":"2504.01","high":"2505.26","low":"2504","close":"2504.45","volume":"6824.04","vol_ccy":"682.404","vol_ccy_quote":"1709198.96531","confirm":1},{"ts":1791976860000,"open":"2504.46","high":"2504.84","low":"2503.98","close":"2504.59","volume":"2103.65","vol_ccy":"210.365","vol_ccy_quote":"526854.58103","confirm":1},{"ts":1791976920000,"open":"2504.58","high":"2505.6","low":"2504.58","close":"2505.05","volume":"7590.5","vol_ccy":"759.05","vol_ccy_quote":"1901670.27863","confirm":1},{"ts":1791976980000,"open":"2505.05","high":"2505.05","low":"2504.87","close":"2505.01","volume":"1426.08","vol_ccy":"142.608","vol_ccy_quote":"357228.41701","confirm":1},{"ts":1791977040000,"open":"2505.01","high":"2505.01","low":"2502.97","close":"2503.12","volume":"8036.52","vol_ccy":"803.652","vol_ccy_quote":"2012088.04834","confirm":1},{"ts":1791977100000,"open":"2503.13","high":"2503.14","low":"2502.4","close":"2502.63","volume":"2815.53","vol_ccy":"281.553","vol_ccy_quote":"704635.56728","confirm":1},{"ts":1791977160000,"open":"2502.62","high":"2502.77","low":"2501.47","close":"2501.47","volume":"8105.43","vol_ccy":"810.543","vol_ccy_quote":"2028100.30112","confirm":1},{"ts":1791977220000,"open":"2501.48","high":"2501.48","low":"2500.56","close":"2500.57","volume":"6249.54","vol_ccy":"624.954","vol_ccy_quote":"1563038.87889","confirm":1},{"ts":1791977280000,"open":"2500.56","high":"2500.74","low":"2499.65","close":"2500.02","volume":"22223.41","vol_ccy":"2222.341","vol_ccy_quote":"5555915.65951","confirm":1},{"ts":1791977340000,"open":"2500.01","high":"2500.37","low":"2500","close":"2500.36","volume":"4215.43","vol_ccy":"421.543","vol_ccy_quote":"1053901.11227","confirm":1},{"ts":1791977400000,"open":"2500.36","high":"2500.69","low":"2500.13","close":"2500.14","volume":"4794.81","vol_ccy":"479.481","vol_ccy_quote":"1198897.40302","confirm":1},{"ts":1791977460000,"open":"2500.13","high":"2502.76","low":"2500.13","close":"2502.75","volume":"7641.78","vol_ccy":"764.178","vol_ccy_quote":"1911299.40697","confirm":1},{"ts":1791977520000,"open":"2502.76","high":"2503.99","low":"2502.75","close":"2503.99","volume":"2804.31","vol_ccy":"280.431","vol_ccy_quote":"702014.40801","confirm":1},{"ts":1791977580000,"open":"2504","high":"2505.12","low":"2503.15","close":"2503.15","volume":"7397.18","vol_ccy":"739.718","vol_ccy_quote":"1852404.96812","confirm":1},{"ts":1791977640000,"open":"2503.16","high":"2503.16","low":"2501.99","close":"2502.47","volume":"9424.59","vol_ccy":"942.459","vol_ccy_quote":"2358416.95272","confirm":1},{"ts":1791977700000,"open":"2502.47","high":"2502.96","low":"2502.02","close":"2502.5","volume":"2471.43","vol_ccy":"247.143","vol_ccy_quote":"618497.27234","confirm":1},{"ts":1791977760000,"open":"2502.5","high":"2503","low":"2502.29","close":"2502.43","volume":"3807.35","vol_ccy":"380.735","vol_ccy_quote":"952871.41343","confirm":1},{"ts":1791977820000,"open":"2502.43","high":"2503","low":"2501.85","close":"2502.34","volume":"3343.79","vol_ccy":"334.379","vol_ccy_quote":"836730.95081","confirm":1},{"ts":1791977880000,"open":"2502.34","high":"2503","low":"2501.87","close":"2501.93","volume":"3329.31","vol_ccy":"332.931","vol_ccy_quote":"833158.2694","confirm":1},{"ts":1791977940000,"open":"2501.92","high":"2502.17","low":"2501.25","close":"2501.25","volume":"2684.41","vol_ccy":"268.441","vol_ccy_quote":"671592.71135","confirm":1},{"ts":1791978000000,"open":"2501.24","high":"2501.99","low":"2501.21","close":"2501.97","volume":"2467.59","vol_ccy":"246.759","vol_ccy_quote":"617279.96667","confirm":1},{"ts":1791978060000,"open":"2501.96","high":"2502.48","low":"2501.23","close":"2501.35","volume":"4001.94","vol_ccy":"400.194","vol_ccy_quote":"1001207.25501","confirm":1},{"ts":1791978120000,"open":"2501.36","high":"2501.6","low":"2500.53","close":"2500.87","volume":"2688.23","vol_ccy":"268.823","vol_ccy_quote":"672373.81085","confirm":1},{"ts":1791978180000,"open":"2500.86","high":"2500.99","low":"2500.22","close":"2500.92","volume":"3442.5","vol_ccy":"344.25","vol_ccy_quote":"860854.71951","confirm":1},{"ts":1791978240000,"open":"2500.92","high":"2501.59","low":"2500.78","close":"2501.29","volume":"1439.18","vol_ccy":"143.918","vol_ccy_quote":"359952.51434","confirm":1},{"ts":1791978300000,"open":"2501.28","high":"2503.27","low":"2501.28","close":"2503.18","volume":"6383","vol_ccy":"638.3","vol_ccy_quote":"1597223.35126","confirm":1},{"ts":1791978360000,"open":"2503.19","high":"2503.19","low":"2501.35","close":"2502.13","volume":"2746.4","vol_ccy":"274.64","vol_ccy_quote":"687206.92656","confirm":1},{"ts":1791978420000,"open":"2502.12","high":"2502.48","low":"2501.24","close":"2501.25","volume":"3429.41","vol_ccy":"342.941","vol_ccy_quote":"858038.55077","confirm":1},{"ts":1791978480000,"open":"2501.24","high":"2502.23","low":"2501.24","close":"2501.4","volume":"2640.55","vol_ccy":"264.055","vol_ccy_quote":"660583.8939","confirm":1},{"ts":1791978540000,"open":"2501.41","high":"2501.72","low":"2501.11","close":"2501.48","volume":"3578.36","vol_ccy":"357.836","vol_ccy_quote":"895133.89916","confirm":1},{"ts":1791978600000,"open":"2501.47","high":"2501.48","low":"2500.61","close":"2501.13","volume":"4680.23","vol_ccy":"468.023","vol_ccy_quote":"1170598.78704","confirm":1},{"ts":1791978660000,"open":"2501.12","high":"2501.53","low":"2500.84","close":"2501.41","volume":"1511.7","vol_ccy":"151.17","vol_ccy_quote":"378112.86387","confirm":1},{"ts":1791978720000,"open":"2501.4","high":"2502.36","low":"2501.4","close":"2502.16","volume":"3529.9","vol_ccy":"352.99","vol_ccy_quote":"883217.21361","confirm":1},{"ts":1791978780000,"open":"2502.17","high":"2502.36","low":"2501.67","close":"2502.35","volume":"4752.52","vol_ccy":"475.252","vol_ccy_quote":"1189029.38905","confirm":1},{"ts":1791978840000,"open":"2502.35","high":"2502.36","low":"2501.87","close":"2501.93","volume":"4129.71","vol_ccy":"412.971","vol_ccy_quote":"1033333.66562","confirm":1},{"ts":1791978900000,"open":"2501.94","high":"2502.02","low":"2501.27","close":"2501.44","volume":"1612.42","vol_ccy":"161.242","vol_ccy_quote":"403366.21563","confirm":1},{"ts":1791978960000,"open":"2501.44","high":"2502","low":"2500.89","close":"2501.99","volume":"2678.01","vol_ccy":"267.801","vol_ccy_quote":"669912.70825","confirm":1},{"ts":1791979020000,"open":"2502","high":"2503.07","low":"2501.73","close":"2503.07","volume":"5366.78","vol_ccy":"536.678","vol_ccy_quote":"1343083.83987","confirm":1},{"ts":1791979080000,"open":"2503.06","high":"2503.86","low":"2502.43","close":"2503.52","volume":"2964.58","vol_ccy":"296.458","vol_ccy_quote":"742063.09548","confirm":1},{"ts":1791979140000,"open":"2503.52","high":"2504","low":"2503.24","close":"2503.51","volume":"2848.06","vol_ccy":"284.806","vol_ccy_quote":"713021.55831","confirm":1},{"ts":1791979200000,"open":"2503.5","high":"2504.79","low":"2502.64","close":"2504.6","volume":"6559.88","vol_ccy":"655.988","vol_ccy_quote":"1642597.49368","confirm":1},{"ts":1791979260000,"open":"2504.6","high":"2506.43","low":"2504.45","close":"2506.12","volume":"18376.83","vol_ccy":"1837.683","vol_ccy_quote":"4604397.2222","confirm":1},{"ts":1791979320000,"open":"2506.11","high":"2507.29","low":"2505.44","close":"2506.94","volume":"23144.64","vol_ccy":"2314.464","vol_ccy_quote":"5800932.65845","confirm":1},{"ts":1791979380000,"open":"2506.94","high":"2508.28","low":"2505.98","close":"2508.07","volume":"20739.3","vol_ccy":"2073.93","vol_ccy_quote":"5199844.87369","confirm":1},{"ts":1791979440000,"open":"2508.06","high":"2511.49","low":"2508.06","close":"2509.25","volume":"92834.5","vol_ccy":"9283.45","vol_ccy_quote":"23299811.4178","confirm":1},{"ts":1791979500000,"open":"2509.25","high":"2509.58","low":"2508","close":"2509.02","volume":"24111.78","vol_ccy":"2411.178","vol_ccy_quote":"6049590.50345","confirm":1},{"ts":1791979560000,"open":"2509.01","high":"2510","low":"2508.35","close":"2509.49","volume":"39865.28","vol_ccy":"3986.528","vol_ccy_quote":"10003117.60746","confirm":1},{"ts":1791979620000,"open":"2509.49","high":"2510.58","low":"2509.46","close":"2509.95","volume":"26077.38","vol_ccy":"2607.738","vol_ccy_quote":"6545434.42675","confirm":1},{"ts":1791979680000,"open":"2509.96","high":"2510.36","low":"2509.23","close":"2509.78","volume":"9356.91","vol_ccy":"935.691","vol_ccy_quote":"2348522.30007","confirm":1},{"ts":1791979740000,"open":"2509.77","high":"2511.95","low":"2509.15","close":"2511.95","volume":"17662.91","vol_ccy":"1766.291","vol_ccy_quote":"4433873.90949","confirm":1},{"ts":1791979800000,"open":"2511.95","high":"2513.84","low":"2511.95","close":"2513.12","volume":"55810.92","vol_ccy":"5581.092","vol_ccy_quote":"14024671.03054","confirm":1},{"ts":1791979860000,"open":"2513.12","high":"2514.58","low":"2512.03","close":"2512.79","volume":"34850.68","vol_ccy":"3485.068","vol_ccy_quote":"8758834.20168","confirm":1},{"ts":1791979920000,"open":"2512.79","high":"2516.44","low":"2512.79","close":"2514.9","volume":"45150.96","vol_ccy":"4515.096","vol_ccy_quote":"11355962.31018","confirm":1},{"ts":1791979980000,"open":"2514.89","high":"2515.9","low":"2514.44","close":"2514.99","volume":"20258.04","vol_ccy":"2025.804","vol_ccy_quote":"5094730.54231","confirm":1},{"ts":1791980040000,"open":"2514.99","high":"2516.49","low":"2514.7","close":"2516.32","volume":"22961.51","vol_ccy":"2296.151","vol_ccy_quote":"5776419.54548","confirm":1},{"ts":1791980100000,"open":"2516.33","high":"2516.67","low":"2514","close":"2514.56","volume":"19868.84","vol_ccy":"1986.884","vol_ccy_quote":"4996891.31062","confirm":1},{"ts":1791980160000,"open":"2514.56","high":"2515","low":"2512.33","close":"2513.31","volume":"55119.05","vol_ccy":"5511.905","vol_ccy_quote":"13855815.08617","confirm":1},{"ts":1791980220000,"open":"2513.31","high":"2513.75","low":"2511.51","close":"2512.34","volume":"21295.8","vol_ccy":"2129.58","vol_ccy_quote":"5350187.3481","confirm":1},{"ts":1791980280000,"open":"2512.34","high":"2512.58","low":"2510.51","close":"2510.88","volume":"31942.58","vol_ccy":"3194.258","vol_ccy_quote":"8021594.53097","confirm":1},{"ts":1791980340000,"open":"2510.88","high":"2511.16","low":"2510.16","close":"2510.25","volume":"13821.38","vol_ccy":"1382.138","vol_ccy_quote":"3469974.35792","confirm":1},{"ts":1791980400000,"open":"2510.26","high":"2510.26","low":"2508.09","close":"2508.52","volume":"24579.05","vol_ccy":"2457.905","vol_ccy_quote":"6166831.47869","confirm":1},{"ts":1791980460000,"open":"2508.52","high":"2509.83","low":"2508.15","close":"2508.91","volume":"14161.17","vol_ccy":"1416.117","vol_ccy_quote":"3553455.7412","confirm":1},{"ts":1791980520000,"open":"2508.9","high":"2509.78","low":"2508.56","close":"2508.76","volume":"11698.04","vol_ccy":"1169.804","vol_ccy_quote":"2935275.6466","confirm":1},{"ts":1791980580000,"open":"2508.75","high":"2510.82","low":"2508.62","close":"2510.71","volume":"14243.17","vol_ccy":"1424.317","vol_ccy_quote":"3574608.64025","confirm":1},{"ts":1791980640000,"open":"2510.71","high":"2511.46","low":"2509.6","close":"2509.7","volume":"17687.04","vol_ccy":"1768.704","vol_ccy_quote":"4440339.10141","confirm":1},{"ts":1791980700000,"open":"2509.7","high":"2510.16","low":"2508.41","close":"2510.16","volume":"12439.01","vol_ccy":"1243.901","vol_ccy_quote":"3121173.80344","confirm":1},{"ts":1791980760000,"open":"2510.15","high":"2511.83","low":"2510.15","close":"2511.1","volume":"11665.8","vol_ccy":"1166.58","vol_ccy_quote":"2929036.25838","confirm":1},{"ts":1791980820000,"open":"2511.1","high":"2513.36","low":"2510.64","close":"2513.36","volume":"24253.1","vol_ccy":"2425.31","vol_ccy_quote":"6092646.07626","confirm":1},{"ts":1791980880000,"open":"2513.36","high":"2517.53","low":"2512.8","close":"2513.07","volume":"78351.04","vol_ccy":"7835.104","vol_ccy_quote":"19710154.21475","confirm":1},{"ts":1791980940000,"open":"2513.07","high":"2518.22","low":"2512.71","close":"2516.49","volume":"71388.7","vol_ccy":"7138.87","vol_ccy_quote":"17957299.66875","confirm":1},{"ts":1791981000000,"open":"2516.49","high":"2520","low":"2483.04","close":"2484.35","volume":"1151130.21","vol_ccy":"115113.021","vol_ccy_quote":"287187562.44067","confirm":1},{"ts":1791981060000,"open":"2484.35","high":"2494.39","low":"2481.17","close":"2492.93","volume":"250636.34","vol_ccy":"25063.634","vol_ccy_quote":"62369679.59038","confirm":1},{"ts":1791981120000,"open":"2492.93","high":"2493.19","low":"2481.35","close":"2482.65","volume":"215166.31","vol_ccy":"21516.631","vol_ccy_quote":"53530350.32116","confirm":1},{"ts":1791981180000,"open":"2482.64","high":"2487.43","low":"2479","close":"2484.16","volume":"267894.02","vol_ccy":"26789.402","vol_ccy_quote":"66506042.82222","confirm":1},{"ts":1791981240000,"open":"2484.16","high":"2489.18","low":"2482.88","close":"2483.99","volume":"89083.86","vol_ccy":"8908.386","vol_ccy_quote":"22148455.40457","confirm":1},{"ts":1791981300000,"open":"2484","high":"2487","low":"2481.08","close":"2481.3","volume":"74949.75","vol_ccy":"7494.975","vol_ccy_quote":"18613444.39835","confirm":1},{"ts":1791981360000,"open":"2481.29","high":"2488","low":"2481","close":"2486.8","volume":"64509.08","vol_ccy":"6450.908","vol_ccy_quote":"16035848.26518","confirm":1},{"ts":1791981420000,"open":"2486.81","high":"2487.55","low":"2482","close":"2484.59","volume":"65272.78","vol_ccy":"6527.278","vol_ccy_quote":"16217422.5525","confirm":1},{"ts":1791981480000,"open":"2484.6","high":"2487.19","low":"2482.94","close":"2485.24","volume":"61511.71","vol_ccy":"6151.171","vol_ccy_quote":"15284562.89191","confirm":1},{"ts":1791981540000,"open":"2485.24","high":"2486.91","low":"2483.2","close":"2485.59","volume":"62468.66","vol_ccy":"6246.866","vol_ccy_quote":"15521580.73544","confirm":1},{"ts":1791981600000,"open":"2485.59","high":"2486.29","low":"2480.8","close":"2483.14","volume":"61897.63","vol_ccy":"6189.763","vol_ccy_quote":"15370240.03113","confirm":1},{"ts":1791981660000,"open":"2483.15","high":"2483.15","low":"2476.04","close":"2479.07","volume":"149407.8","vol_ccy":"14940.78","vol_ccy_quote":"37036255.22651","confirm":1},{"ts":1791981720000,"open":"2479.06","high":"2480.55","low":"2478.62","close":"2478.62","volume":"67737.25","vol_ccy":"6773.725","vol_ccy_quote":"16795216.60479","confirm":1},{"ts":1791981780000,"open":"2478.62","high":"2478.78","low":"2475.11","close":"2477.48","volume":"83665.22","vol_ccy":"8366.522","vol_ccy_quote":"20723161.14518","confirm":1},{"ts":1791981840000,"open":"2477.48","high":"2481.9","low":"2475.72","close":"2481.83","volume":"61898.76","vol_ccy":"6189.876","vol_ccy_quote":"15345069.01191","confirm":1},{"ts":1791981900000,"open":"2481.83","high":"2482.98","low":"2480.42","close":"2481.6","volume":"44972.95","vol_ccy":"4497.295","vol_ccy_quote":"11161330.06102","confirm":1},{"ts":1791981960000,"open":"2481.6","high":"2481.61","low":"2472.44","close":"2476.3","volume":"120659.45","vol_ccy":"12065.945","vol_ccy_quote":"29870061.62836","confirm":1},{"ts":1791982020000,"open":"2476.3","high":"2481.79","low":"2475.31","close":"2480.36","volume":"68461.38","vol_ccy":"6846.138","vol_ccy_quote":"16972209.45891","confirm":1},{"ts":1791982080000,"open":"2480.35","high":"2481.1","low":"2478","close":"2480.03","volume":"26169.47","vol_ccy":"2616.947","vol_ccy_quote":"6488898.62492","confirm":1},{"ts":1791982140000,"open":"2480.02","high":"2484.21","low":"2479.67","close":"2484.02","volume":"51084.14","vol_ccy":"5108.414","vol_ccy_quote":"12682279.59857","confirm":1},{"ts":1791982200000,"open":"2484.02","high":"2484.78","low":"2481.14","close":"2484.07","volume":"33323.86","vol_ccy":"3332.386","vol_ccy_quote":"8274940.03652","confirm":1},{"ts":1791982260000,"open":"2484.07","high":"2488.5","low":"2484","close":"2488.03","volume":"70093.57","vol_ccy":"7009.357","vol_ccy_quote":"17425055.61409","confirm":1},{"ts":1791982320000,"open":"2488.03","high":"2488.5","low":"2482.67","close":"2483.18","volume":"37436.62","vol_ccy":"3743.662","vol_ccy_quote":"9308773.58061","confirm":1},{"ts":1791982380000,"open":"2483.19","high":"2483.46","low":"2477.42","close":"2481.06","volume":"58026.31","vol_ccy":"5802.631","vol_ccy_quote":"14390007.93127","confirm":1},{"ts":1791982440000,"open":"2481.07","high":"2483.66","low":"2480.21","close":"2483.65","volume":"17792.73","vol_ccy":"1779.273","vol_ccy_quote":"4415208.51165","confirm":1},{"ts":1791982500000,"open":"2483.66","high":"2483.66","low":"2481","close":"2481.21","volume":"22231.17","vol_ccy":"2223.117","vol_ccy_quote":"5518157.13098","confirm":1},{"ts":1791982560000,"open":"2481.2","high":"2482.36","low":"2478.74","close":"2480","volume":"21116.72","vol_ccy":"2111.672","vol_ccy_quote":"5238137.83422","confirm":1},{"ts":1791982620000,"open":"2480","high":"2481.24","low":"2478.8","close":"2480.41","volume":"19927.62","vol_ccy":"1992.762","vol_ccy_quote":"4941959.37715","confirm":1},{"ts":1791982680000,"open":"2480.4","high":"2480.41","low":"2474.87","close":"2475.71","volume":"61395.3","vol_ccy":"6139.53","vol_ccy_quote":"15210870.38133","confirm":1},{"ts":1791982740000,"open":"2475.72","high":"2476.34","low":"2473.78","close":"2475.26","volume":"49091.59","vol_ccy":"4909.159","vol_ccy_quote":"12149224.86097","confirm":1},{"ts":1791982800000,"open":"2475.26","high":"2477.21","low":"2474.47","close":"2475.51","volume":"29283.04","vol_ccy":"2928.304","vol_ccy_quote":"7249859.71227","confirm":1},{"ts":1791982860000,"open":"2475.51","high":"2478.43","low":"2473.77","close":"2476.94","volume":"28141.09","vol_ccy":"2814.109","vol_ccy_quote":"6966469.83987","confirm":1},{"ts":1791982920000,"open":"2476.93","high":"2478.5","low":"2476.3","close":"2477.21","volume":"14082.55","vol_ccy":"1408.255","vol_ccy_quote":"3488432.61698","confirm":1},{"ts":1791982980000,"open":"2477.2","high":"2477.65","low":"2474.81","close":"2477.64","volume":"19035.01","vol_ccy":"1903.501","vol_ccy_quote":"4713802.95703","confirm":1},{"ts":1791983040000,"open":"2477.64","high":"2477.65","low":"2472.94","close":"2476.78","volume":"67028.32","vol_ccy":"6702.832","vol_ccy_quote":"16585803.98979","confirm":1},{"ts":1791983100000,"open":"2476.79","high":"2477.5","low":"2475.76","close":"2476.74","volume":"39104.05","vol_ccy":"3910.405","vol_ccy_quote":"9684598.58138","confirm":1},{"ts":1791983160000,"open":"2476.74","high":"2478.65","low":"2474.86","close":"2476.37","volume":"73343.48","vol_ccy":"7334.348","vol_ccy_quote":"18168164.03032","confirm":1},{"ts":1791983220000,"open":"2476.38","high":"2476.79","low":"2474.16","close":"2476.38","volume":"15328.74","vol_ccy":"1532.874","vol_ccy_quote":"3795017.46375","confirm":1},{"ts":1791983280000,"open":"2476.37","high":"2479.77","low":"2476.37","close":"2478.38","volume":"14433.4","vol_ccy":"1443.34","vol_ccy_quote":"3577746.56772","confirm":1},{"ts":1791983340000,"open":"2478.38","high":"2480.47","low":"2478.38","close":"2480.02","volume":"13024.83","vol_ccy":"1302.483","vol_ccy_quote":"3229836.17844","confirm":1},{"ts":1791983400000,"open":"2480.03","high":"2481.28","low":"2479.2","close":"2481.27","volume":"11831.16","vol_ccy":"1183.116","vol_ccy_quote":"2934427.03869","confirm":1},{"ts":1791983460000,"open":"2481.27","high":"2481.75","low":"2479.6","close":"2480.42","volume":"10263.17","vol_ccy":"1026.317","vol_ccy_quote":"2546037.53521","confirm":1},{"ts":1791983520000,"open":"2480.41","high":"2480.41","low":"2474.26","close":"2474.8","volume":"34283.69","vol_ccy":"3428.369","vol_ccy_quote":"8488786.7471","confirm":1},{"ts":1791983580000,"open":"2474.8","high":"2475.6","low":"2464","close":"2465.84","volume":"403320.7","vol_ccy":"40332.07","vol_ccy_quote":"99536906.97451","confirm":1},{"ts":1791983640000,"open":"2465.85","high":"2467.63","low":"2462.8","close":"2464.37","volume":"104966.92","vol_ccy":"10496.692","vol_ccy_quote":"25876834.93035","confirm":1},{"ts":1791983700000,"open":"2464.37","high":"2466.59","low":"2462.74","close":"2466.59","volume":"85178.91","vol_ccy":"8517.891","vol_ccy_quote":"20991825.42696","confirm":1},{"ts":1791983760000,"open":"2466.59","high":"2468.75","low":"2465.73","close":"2467.83","volume":"59768.4","vol_ccy":"5976.84","vol_ccy_quote":"14747704.5165","confirm":1},{"ts":1791983820000,"open":"2467.83","high":"2469.47","low":"2467.82","close":"2469.2","volume":"31858.06","vol_ccy":"3185.806","vol_ccy_quote":"7863915.32334","confirm":1},{"ts":1791983880000,"open":"2469.2","high":"2470.76","low":"2464","close":"2464.01","volume":"58498.8","vol_ccy":"5849.88","vol_ccy_quote":"14433882.32328","confirm":1},{"ts":1791983940000,"open":"2464.01","high":"2464.73","low":"2462.4","close":"2462.51","volume":"59314.54","vol_ccy":"5931.454","vol_ccy_quote":"14611201.12462","confirm":1},{"ts":1791984000000,"open":"2462.5","high":"2463.93","low":"2452.88","close":"2458.91","volume":"245192.21","vol_ccy":"24519.221","vol_ccy_quote":"60267803.09312","confirm":1},{"ts":1791984060000,"open":"2458.91","high":"2459.5","low":"2456.01","close":"2457.37","volume":"105983.66","vol_ccy":"10598.366","vol_ccy_quote":"26051480.66083","confirm":1},{"ts":1791984120000,"open":"2457.37","high":"2460.65","low":"2455.6","close":"2459.57","volume":"78537.5","vol_ccy":"7853.75","vol_ccy_quote":"19308048.52365","confirm":1},{"ts":1791984180000,"open":"2459.58","high":"2462.01","low":"2459.14","close":"2461.53","volume":"31959.32","vol_ccy":"3195.932","vol_ccy_quote":"7864514.75984","confirm":1},{"ts":1791984240000,"open":"2461.52","high":"2463","low":"2460","close":"2463","volume":"22042.92","vol_ccy":"2204.292","vol_ccy_quote":"5426122.9028","confirm":1},{"ts":1791984300000,"open":"2463","high":"2468","low":"2462.72","close":"2467.61","volume":"65940.85","vol_ccy":"6594.085","vol_ccy_quote":"16256440.13197","confirm":1},{"ts":1791984360000,"open":"2467.61","high":"2468.28","low":"2466.76","close":"2467.83","volume":"30966.83","vol_ccy":"3096.683","vol_ccy_quote":"7641028.90496","confirm":1},{"ts":1791984420000,"open":"2467.84","high":"2469.87","low":"2466.82","close":"2468.29","volume":"35698.58","vol_ccy":"3569.858","vol_ccy_quote":"8810192.42713","confirm":1},{"ts":1791984480000,"open":"2468.29","high":"2468.57","low":"2466.76","close":"2468.39","volume":"12064.1","vol_ccy":"1206.41","vol_ccy_quote":"2977002.93428","confirm":1},{"ts":1791984540000,"open":"2468.39","high":"2470.79","low":"2468.03","close":"2470.57","volume":"22767.01","vol_ccy":"2276.701","vol_ccy_quote":"5623092.70314","confirm":1},{"ts":1791984600000,"open":"2470.57","high":"2479.74","low":"2470.33","close":"2479.12","volume":"115623.93","vol_ccy":"11562.393","vol_ccy_quote":"28618238.61953","confirm":1},{"ts":1791984660000,"open":"2479.14","high":"2483.98","low":"2478.4","close":"2481.35","volume":"170532.18","vol_ccy":"17053.218","vol_ccy_quote":"42317349.40875","confirm":1},{"ts":1791984720000,"open":"2481.35","high":"2483.58","low":"2476.06","close":"2478.1","volume":"94355.7","vol_ccy":"9435.57","vol_ccy_quote":"23392183.16297","confirm":1},{"ts":1791984780000,"open":"2478.1","high":"2484.23","low":"2477.6","close":"2481.23","volume":"48623.99","vol_ccy":"4862.399","vol_ccy_quote":"12067152.48259","confirm":1},{"ts":1791984840000,"open":"2481.22","high":"2481.87","low":"2478","close":"2478.65","volume":"24596.44","vol_ccy":"2459.644","vol_ccy_quote":"6099498.24889","confirm":1},{"ts":1791984900000,"open":"2478.66","high":"2479.97","low":"2477.14","close":"2478.92","volume":"22091.04","vol_ccy":"2209.104","vol_ccy_quote":"5475306.24748","confirm":1},{"ts":1791984960000,"open":"2478.92","high":"2483.39","low":"2478.25","close":"2483.01","volume":"32435.35","vol_ccy":"3243.535","vol_ccy_quote":"8047301.31046","confirm":1},{"ts":1791985020000,"open":"2483","high":"2483.01","low":"2481.09","close":"2481.79","volume":"46876.09","vol_ccy":"4687.609","vol_ccy_quote":"11635718.60359","confirm":1},{"ts":1791985080000,"open":"2481.8","high":"2484.88","low":"2481","close":"2484.87","volume":"44082.38","vol_ccy":"4408.238","vol_ccy_quote":"10949866.07199","confirm":1},{"ts":1791985140000,"open":"2484.88","high":"2486.44","low":"2483","close":"2484.68","volume":"46769.76","vol_ccy":"4676.976","vol_ccy_quote":"11622078.83689","confirm":1},{"ts":1791985200000,"open":"2484.67","high":"2484.82","low":"2480.37","close":"2482.28","volume":"32518.34","vol_ccy":"3251.834","vol_ccy_quote":"8071524.33662","confirm":1},{"ts":1791985260000,"open":"2482.29","high":"2482.4","low":"2479","close":"2481.99","volume":"20433.9","vol_ccy":"2043.39","vol_ccy_quote":"5068969.35052","confirm":1},{"ts":1791985320000,"open":"2481.98","high":"2482.08","low":"2479.51","close":"2480.01","volume":"14090.25","vol_ccy":"1409.025","vol_ccy_quote":"3495154.91935","confirm":1},{"ts":1791985380000,"open":"2480.01","high":"2483","low":"2479.35","close":"2480.22","volume":"24591.4","vol_ccy":"2459.14","vol_ccy_quote":"6101521.29403","confirm":1},{"ts":1791985440000,"open":"2480.22","high":"2481.59","low":"2478.61","close":"2480.17","volume":"24792.47","vol_ccy":"2479.247","vol_ccy_quote":"6148280.4855","confirm":1},{"ts":1791985500000,"open":"2480.17","high":"2481.36","low":"2476.03","close":"2476.04","volume":"57519.7","vol_ccy":"5751.97","vol_ccy_quote":"14255324.03042","confirm":1},{"ts":1791985560000,"open":"2476.03","high":"2478.6","low":"2471.53","close":"2473.53","volume":"100549.95","vol_ccy":"10054.995","vol_ccy_quote":"24881077.00873","confirm":1},{"ts":1791985620000,"open":"2473.54","high":"2479.99","low":"2472.81","close":"2479.99","volume":"45210.69","vol_ccy":"4521.069","vol_ccy_quote":"11194409.1606","confirm":1},{"ts":1791985680000,"open":"2480","high":"2481.74","low":"2479.22","close":"2479.72","volume":"47999.02","vol_ccy":"4799.902","vol_ccy_quote":"11907231.43792","confirm":1},{"ts":1791985740000,"open":"2479.71","high":"2479.91","low":"2476.92","close":"2478.46","volume":"24064.46","vol_ccy":"2406.446","vol_ccy_quote":"5964209.73252","confirm":1},{"ts":1791985800000,"open":"2478.45","high":"2479.4","low":"2475.6","close":"2476.02","volume":"14179.43","vol_ccy":"1417.943","vol_ccy_quote":"3512594.56776","confirm":1},{"ts":1791985860000,"open":"2476.04","high":"2478.3","low":"2474.5","close":"2474.62","volume":"20684.31","vol_ccy":"2068.431","vol_ccy_quote":"5121436.2628","confirm":1},{"ts":1791985920000,"open":"2474.62","high":"2474.62","low":"2469.26","close":"2470.02","volume":"71870.35","vol_ccy":"7187.035","vol_ccy_quote":"17757837.0994","confirm":1},{"ts":1791985980000,"open":"2470.03","high":"2472.26","low":"2469.36","close":"2470.83","volume":"28613.02","vol_ccy":"2861.302","vol_ccy_quote":"7068771.17353","confirm":1},{"ts":1791986040000,"open":"2470.83","high":"2471.43","low":"2469.32","close":"2469.62","volume":"22390.29","vol_ccy":"2239.029","vol_ccy_quote":"5531209.37807","confirm":1},{"ts":1791986100000,"open":"2469.62","high":"2469.63","low":"2466.12","close":"2467.04","volume":"79790.77","vol_ccy":"7979.077","vol_ccy_quote":"19688573.4417","confirm":1},{"ts":1791986160000,"open":"2467.05","high":"2467.05","low":"2463.43","close":"2463.44","volume":"92479.61","vol_ccy":"9247.961","vol_ccy_quote":"22800967.26435","confirm":1},{"ts":1791986220000,"open":"2463.44","high":"2464.87","low":"2458.93","close":"2459","volume":"89840.01","vol_ccy":"8984.001","vol_ccy_quote":"22119082.98526","confirm":1},{"ts":1791986280000,"open":"2459","high":"2459.51","low":"2453","close":"2454.3","volume":"137653.72","vol_ccy":"13765.372","vol_ccy_quote":"33811885.53552","confirm":1},{"ts":1791986340000,"open":"2454.3","high":"2457.47","low":"2450.17","close":"2451.23","volume":"131544.02","vol_ccy":"13154.402","vol_ccy_quote":"32273421.95035","confirm":1},{"ts":1791986400000,"open":"2451.23","high":"2454.96","low":"2449.03","close":"2454.32","volume":"144587.43","vol_ccy":"14458.743","vol_ccy_quote":"35452772.79284","confirm":1},{"ts":1791986460000,"open":"2454.32","high":"2456.4","low":"2451.2","close":"2453.71","volume":"77940.99","vol_ccy":"7794.099","vol_ccy_quote":"19127378.12651","confirm":1},{"ts":1791986520000,"open":"2453.71","high":"2454.75","low":"2448.06","close":"2451.08","volume":"100853.86","vol_ccy":"10085.386","vol_ccy_quote":"24715084.06314","confirm":1},{"ts":1791986580000,"open":"2451.08","high":"2452","low":"2446.06","close":"2447.41","volume":"114757.29","vol_ccy":"11475.729","vol_ccy_quote":"28097928.49548","confirm":1},{"ts":1791986640000,"open":"2447.41","high":"2447.7","low":"2441.62","close":"2444.22","volume":"202799.59","vol_ccy":"20279.959","vol_ccy_quote":"49564236.95654","confirm":1},{"ts":1791986700000,"open":"2444.22","high":"2446.28","low":"2438","close":"2443.73","volume":"177109.95","vol_ccy":"17710.995","vol_ccy_quote":"43237927.58152","confirm":1},{"ts":1791986760000,"open":"2443.72","high":"2445.25","low":"2438.88","close":"2440.75","volume":"68834.77","vol_ccy":"6883.477","vol_ccy_quote":"16810252.53794","confirm":1},{"ts":1791986820000,"open":"2440.74","high":"2443.85","low":"2440","close":"2441.79","volume":"78401.8","vol_ccy":"7840.18","vol_ccy_quote":"19149918.24658","confirm":1},{"ts":1791986880000,"open":"2441.79","high":"2445.2","low":"2440.46","close":"2440.51","volume":"76757.75","vol_ccy":"7675.775","vol_ccy_quote":"18754528.06793","confirm":1},{"ts":1791986940000,"open":"2440.52","high":"2441.68","low":"2438.76","close":"2440.8","volume":"95651.26","vol_ccy":"9565.126","vol_ccy_quote":"23338663.58071","confirm":1},{"ts":1791987000000,"open":"2440.8","high":"2441.85","low":"2438.4","close":"2439.21","volume":"48580.46","vol_ccy":"4858.046","vol_ccy_quote":"11853816.60001","confirm":1},{"ts":1791987060000,"open":"2439.2","high":"2439.2","low":"2432.2","close":"2432.58","volume":"161284.06","vol_ccy":"16128.406","vol_ccy_quote":"39277439.54349","confirm":1},{"ts":1791987120000,"open":"2432.58","high":"2435.33","low":"2432.06","close":"2435.33","volume":"63693.85","vol_ccy":"6369.385","vol_ccy_quote":"15500764.75891","confirm":1},{"ts":1791987180000,"open":"2435.33","high":"2436.65","low":"2432.81","close":"2432.82","volume":"55701.36","vol_ccy":"5570.136","vol_ccy_quote":"13561663.33297","confirm":1},{"ts":1791987240000,"open":"2432.81","high":"2436.57","low":"2432.12","close":"2435.56","volume":"72963.18","vol_ccy":"7296.318","vol_ccy_quote":"17766137.90935","confirm":1},{"ts":1791987300000,"open":"2435.55","high":"2438.67","low":"2434.81","close":"2437.65","volume":"70613.54","vol_ccy":"7061.354","vol_ccy_quote":"17204484.36509","confirm":1},{"ts":1791987360000,"open":"2437.65","high":"2438.75","low":"2433.79","close":"2437.74","volume":"48891.09","vol_ccy":"4889.109","vol_ccy_quote":"11911432.14717","confirm":1},{"ts":1791987420000,"open":"2437.75","high":"2438.64","low":"2435.51","close":"2436.69","volume":"43383.13","vol_ccy":"4338.313","vol_ccy_quote":"10573228.79632","confirm":1},{"ts":1791987480000,"open":"2436.68","high":"2437.82","low":"2434.58","close":"2435.12","volume":"25904.19","vol_ccy":"2590.419","vol_ccy_quote":"6310682.85022","confirm":1},{"ts":1791987540000,"open":"2435.12","high":"2435.74","low":"2428.3","close":"2430.58","volume":"146640.23","vol_ccy":"14664.023","vol_ccy_quote":"35652512.58126","confirm":1},{"ts":1791987600000,"open":"2430.59","high":"2432","low":"2428","close":"2430.86","volume":"112942.74","vol_ccy":"11294.274","vol_ccy_quote":"27441744.33064","confirm":1},{"ts":1791987660000,"open":"2430.87","high":"2433.99","low":"2429.22","close":"2433.24","volume":"56284.13","vol_ccy":"5628.413","vol_ccy_quote":"13688682.92588","confirm":1},{"ts":1791987720000,"open":"2433.24","high":"2434.86","low":"2431.54","close":"2431.9","volume":"48667.72","vol_ccy":"4866.772","vol_ccy_quote":"11840314.52678","confirm":1},{"ts":1791987780000,"open":"2431.91","high":"2432.2","low":"2428.9","close":"2432.2","volume":"45527.28","vol_ccy":"4552.728","vol_ccy_quote":"11064658.3147","confirm":1},{"ts":1791987840000,"open":"2432.2","high":"2435.21","low":"2432.03","close":"2434.93","volume":"55466.92","vol_ccy":"5546.692","vol_ccy_quote":"13501623.28448","confirm":1},{"ts":1791987900000,"open":"2434.92","high":"2434.93","low":"2431.45","close":"2432.44","volume":"51781.44","vol_ccy":"5178.144","vol_ccy_quote":"12598287.59163","confirm":1},{"ts":1791987960000,"open":"2432.44","high":"2433.26","low":"2426.64","close":"2427.33","volume":"49813.98","vol_ccy":"4981.398","vol_ccy_quote":"12103708.07215","confirm":1},{"ts":1791988020000,"open":"2427.34","high":"2430.73","low":"2427.33","close":"2429.43","volume":"36053.74","vol_ccy":"3605.374","vol_ccy_quote":"8757901.13777","confirm":1},{"ts":1791988080000,"open":"2429.43","high":"2430.08","low":"2425.33","close":"2427.82","volume":"46112.9","vol_ccy":"4611.29","vol_ccy_quote":"11190770.77472","confirm":1},{"ts":1791988140000,"open":"2427.82","high":"2431.27","low":"2427.07","close":"2430.81","volume":"42667.12","vol_ccy":"4266.712","vol_ccy_quote":"10365232.36001","confirm":1},{"ts":1791988200000,"open":"2430.81","high":"2431.99","low":"2428.47","close":"2429.32","volume":"43747.46","vol_ccy":"4374.746","vol_ccy_quote":"10631633.04164","confirm":1},{"ts":1791988260000,"open":"2429.33","high":"2429.33","low":"2425.62","close":"2427.62","volume":"35248.31","vol_ccy":"3524.831","vol_ccy_quote":"8555300.00856","confirm":1},{"ts":1791988320000,"open":"2427.62","high":"2428.49","low":"2425.4","close":"2427.61","volume":"21946.34","vol_ccy":"2194.634","vol_ccy_quote":"5326070.05732","confirm":1},{"ts":1791988380000,"open":"2427.6","high":"2428.49","low":"2426.29","close":"2427.03","volume":"24101.29","vol_ccy":"2410.129","vol_ccy_quote":"5849983.53962","confirm":1},{"ts":1791988440000,"open":"2427.03","high":"2430.35","low":"2424.37","close":"2430.12","volume":"62739.61","vol_ccy":"6273.961","vol_ccy_quote":"15225286.56949","confirm":1},{"ts":1791988500000,"open":"2430.11","high":"2432.54","low":"2426.89","close":"2427","volume":"83521.42","vol_ccy":"8352.142","vol_ccy_quote":"20298402.28016","confirm":1},{"ts":1791988560000,"open":"2427","high":"2428","low":"2423.6","close":"2423.61","volume":"34393.35","vol_ccy":"3439.335","vol_ccy_quote":"8342830.56044","confirm":1},{"ts":1791988620000,"open":"2423.6","high":"2427.35","low":"2422","close":"2422.26","volume":"79770.08","vol_ccy":"7977.008","vol_ccy_quote":"19334060.9069","confirm":1},{"ts":1791988680000,"open":"2422.26","high":"2422.75","low":"2419.3","close":"2420.53","volume":"134686.77","vol_ccy":"13468.677","vol_ccy_quote":"32602084.93636","confirm":1},{"ts":1791988740000,"open":"2420.53","high":"2420.68","low":"2416","close":"2417.57","volume":"159730.15","vol_ccy":"15973.015","vol_ccy_quote":"38623580.2369","confirm":1},{"ts":1791988800000,"open":"2417.58","high":"2421.88","low":"2416.93","close":"2420.62","volume":"98339.14","vol_ccy":"9833.914","vol_ccy_quote":"23788448.43809","confirm":1},{"ts":1791988860000,"open":"2420.61","high":"2422","low":"2416.28","close":"2417","volume":"94009.23","vol_ccy":"9400.923","vol_ccy_quote":"22742276.60376","confirm":1},{"ts":1791988920000,"open":"2417","high":"2420","low":"2416.28","close":"2419.16","volume":"59492.64","vol_ccy":"5949.264","vol_ccy_quote":"14386852.66043","confirm":1},{"ts":1791988980000,"open":"2419.16","high":"2419.97","low":"2416.92","close":"2417.53","volume":"46144.37","vol_ccy":"4614.437","vol_ccy_quote":"11158623.99018","confirm":1},{"ts":1791989040000,"open":"2417.54","high":"2420.78","low":"2417.36","close":"2419.73","volume":"41446.67","vol_ccy":"4144.667","vol_ccy_quote":"10029024.41504","confirm":1},{"ts":1791989100000,"open":"2419.73","high":"2421.64","low":"2418.63","close":"2420.91","volume":"32805.83","vol_ccy":"3280.583","vol_ccy_quote":"7939761.18066","confirm":1},{"ts":1791989160000,"open":"2420.91","high":"2424.54","low":"2420.07","close":"2424.54","volume":"73558.46","vol_ccy":"7355.846","vol_ccy_quote":"17819773.08945","confirm":1},{"ts":1791989220000,"open":"2424.54","high":"2428.6","low":"2424","close":"2427.72","volume":"88127.76","vol_ccy":"8812.776","vol_ccy_quote":"21380210.18482","confirm":1},{"ts":1791989280000,"open":"2427.72","high":"2427.77","low":"2425.54","close":"2426.37","volume":"34594.7","vol_ccy":"3459.47","vol_ccy_quote":"8395331.45984","confirm":1},{"ts":1791989340000,"open":"2426.37","high":"2427.5","low":"2420.3","close":"2420.31","volume":"57984.09","vol_ccy":"5798.409","vol_ccy_quote":"14053621.64718","confirm":1},{"ts":1791989400000,"open":"2420.31","high":"2420.57","low":"2418.8","close":"2418.8","volume":"41208.01","vol_ccy":"4120.801","vol_ccy_quote":"9971135.06592","confirm":1},{"ts":1791989460000,"open":"2418.8","high":"2422.19","low":"2418.5","close":"2421.51","volume":"29660.92","vol_ccy":"2966.092","vol_ccy_quote":"7179344.59079","confirm":1},{"ts":1791989520000,"open":"2421.51","high":"2422.55","low":"2420.16","close":"2421.07","volume":"31793.37","vol_ccy":"3179.337","vol_ccy_quote":"7697068.24265","confirm":1},{"ts":1791989580000,"open":"2421.07","high":"2421.45","low":"2419","close":"2419.27","volume":"20798.26","vol_ccy":"2079.826","vol_ccy_quote":"5033346.71014","confirm":1},{"ts":1791989640000,"open":"2419.27","high":"2421.56","low":"2419","close":"2420.49","volume":"22575.34","vol_ccy":"2257.534","vol_ccy_quote":"5462957.38775","confirm":1},{"ts":1791989700000,"open":"2420.49","high":"2422.72","low":"2419.38","close":"2422.72","volume":"21706.32","vol_ccy":"2170.632","vol_ccy_quote":"5255108.57598","confirm":1},{"ts":1791989760000,"open":"2422.72","high":"2423.72","low":"2421.43","close":"2423.61","volume":"34537.43","vol_ccy":"3453.743","vol_ccy_quote":"8366657.53113","confirm":1},{"ts":1791989820000,"open":"2423.61","high":"2424.97","low":"2423.6","close":"2424.75","volume":"25703.44","vol_ccy":"2570.344","vol_ccy_quote":"6231403.50539","confirm":1},{"ts":1791989880000,"open":"2424.75","high":"2427.99","low":"2424.75","close":"2427.99","volume":"65226.47","vol_ccy":"6522.647","vol_ccy_quote":"15824404.60367","confirm":1},{"ts":1791989940000,"open":"2427.99","high":"2434.32","low":"2427.57","close":"2433.61","volume":"129211.74","vol_ccy":"12921.174","vol_ccy_quote":"31404190.2321","confirm":1},{"ts":1791990000000,"open":"2433.6","high":"2434.24","low":"2428.55","close":"2429.39","volume":"85195.6","vol_ccy":"8519.56","vol_ccy_quote":"20713236.33992","confirm":1},{"ts":1791990060000,"open":"2429.39","high":"2430","low":"2426.69","close":"2426.7","volume":"31974.41","vol_ccy":"3197.441","vol_ccy_quote":"7763797.61189","confirm":1},{"ts":1791990120000,"open":"2426.7","high":"2429.2","low":"2425.68","close":"2429.2","volume":"38900.56","vol_ccy":"3890.056","vol_ccy_quote":"9440799.827","confirm":1},{"ts":1791990180000,"open":"2429.19","high":"2429.56","low":"2426.84","close":"2428.02","volume":"29989.99","vol_ccy":"2998.999","vol_ccy_quote":"7282051.75439","confirm":1},{"ts":1791990240000,"open":"2428.03","high":"2432.35","low":"2428.03","close":"2430.76","volume":"28812.1","vol_ccy":"2881.21","vol_ccy_quote":"7003493.5803","confirm":1},{"ts":1791990300000,"open":"2430.75","high":"2432.17","low":"2429.63","close":"2430.46","volume":"52105.36","vol_ccy":"5210.536","vol_ccy_quote":"12667156.8203","confirm":1},{"ts":1791990360000,"open":"2430.46","high":"2430.59","low":"2429.15","close":"2429.77","volume":"16976.97","vol_ccy":"1697.697","vol_ccy_quote":"4124891.85049","confirm":1},{"ts":1791990420000,"open":"2429.76","high":"2429.83","low":"2424.22","close":"2424.23","volume":"33566.79","vol_ccy":"3356.679","vol_ccy_quote":"8143949.6291","confirm":1},{"ts":1791990480000,"open":"2424.22","high":"2424.51","low":"2420.64","close":"2420.73","volume":"50909.93","vol_ccy":"5090.993","vol_ccy_quote":"12332241.86852","confirm":1},{"ts":1791990540000,"open":"2420.74","high":"2426.3","low":"2420.16","close":"2426.12","volume":"30932.26","vol_ccy":"3093.226","vol_ccy_quote":"7493952.09886","confirm":1},{"ts":1791990600000,"open":"2426.13","high":"2426.37","low":"2423.6","close":"2424.76","volume":"27479.69","vol_ccy":"2747.969","vol_ccy_quote":"6664736.28557","confirm":1},{"ts":1791990660000,"open":"2424.76","high":"2424.99","low":"2423","close":"2423.8","volume":"8357.59","vol_ccy":"835.759","vol_ccy_quote":"2025515.18807","confirm":1},{"ts":1791990720000,"open":"2423.81","high":"2424.64","low":"2422.69","close":"2423.51","volume":"18913.04","vol_ccy":"1891.304","vol_ccy_quote":"4583308.68842","confirm":1},{"ts":1791990780000,"open":"2423.51","high":"2428.54","low":"2423.5","close":"2427.85","volume":"24604.62","vol_ccy":"2460.462","vol_ccy_quote":"5970303.2969","confirm":1},{"ts":1791990840000,"open":"2427.85","high":"2430","low":"2427.6","close":"2429.09","volume":"24749.23","vol_ccy":"2474.923","vol_ccy_quote":"6011550.31027","confirm":1},{"ts":1791990900000,"open":"2429.1","high":"2434.33","low":"2428.44","close":"2433.54","volume":"53132.3","vol_ccy":"5313.23","vol_ccy_quote":"12923235.65192","confirm":1},{"ts":1791990960000,"open":"2433.54","high":"2436.86","low":"2432.64","close":"2436.86","volume":"67107.5","vol_ccy":"6710.75","vol_ccy_quote":"16340827.83341","confirm":1},{"ts":1791991020000,"open":"2436.85","high":"2443.57","low":"2436.72","close":"2443.02","volume":"151043.34","vol_ccy":"15104.334","vol_ccy_quote":"36859044.53483","confirm":1},{"ts":1791991080000,"open":"2443.01","high":"2446.33","low":"2440.8","close":"2446.1","volume":"120060.51","vol_ccy":"12006.051","vol_ccy_quote":"29339590.19381","confirm":1},{"ts":1791991140000,"open":"2446.09","high":"2446.45","low":"2439.7","close":"2440.39","volume":"93789.94","vol_ccy":"9378.994","vol_ccy_quote":"22908316.28348","confirm":1},{"ts":1791991200000,"open":"2440.4","high":"2441.28","low":"2438.71","close":"2438.75","volume":"42028.94","vol_ccy":"4202.894","vol_ccy_quote":"10253739.87924","confirm":1},{"ts":1791991260000,"open":"2438.75","high":"2440.58","low":"2436.2","close":"2436.99","volume":"33973.52","vol_ccy":"3397.352","vol_ccy_quote":"8283095.02182","confirm":1},{"ts":1791991320000,"open":"2436.99","high":"2437","low":"2434.18","close":"2434.52","volume":"47406.9","vol_ccy":"4740.69","vol_ccy_quote":"11544740.37616","confirm":1},{"ts":1791991380000,"open":"2434.52","high":"2435.49","low":"2433.21","close":"2434.74","volume":"55306.04","vol_ccy":"5530.604","vol_ccy_quote":"13462333.42049","confirm":1},{"ts":1791991440000,"open":"2434.75","high":"2439.2","low":"2434.74","close":"2438.49","volume":"40474.7","vol_ccy":"4047.47","vol_ccy_quote":"9864923.17948","confirm":1},{"ts":1791991500000,"open":"2438.5","high":"2440.9","low":"2438.41","close":"2438.95","volume":"31530.89","vol_ccy":"3153.089","vol_ccy_quote":"7691505.41762","confirm":1},{"ts":1791991560000,"open":"2438.96","high":"2439.88","low":"2437.68","close":"2437.68","volume":"23152.36","vol_ccy":"2315.236","vol_ccy_quote":"5646445.28717","confirm":1},{"ts":1791991620000,"open":"2437.68","high":"2441","low":"2437.21","close":"2440.99","volume":"15733.96","vol_ccy":"1573.396","vol_ccy_quote":"3838774.6297","confirm":1},{"ts":1791991680000,"open":"2440.99","high":"2441.06","low":"2439.76","close":"2440.2","volume":"15999.3","vol_ccy":"1599.93","vol_ccy_quote":"3904614.76101","confirm":1},{"ts":1791991740000,"open":"2440.2","high":"2440.4","low":"2438.62","close":"2439.06","volume":"12863.93","vol_ccy":"1286.393","vol_ccy_quote":"3137986.93791","confirm":1},{"ts":1791991800000,"open":"2439.06","high":"2440","low":"2437.15","close":"2439.3","volume":"20351.22","vol_ccy":"2035.122","vol_ccy_quote":"4963310.95972","confirm":1},{"ts":1791991860000,"open":"2439.3","high":"2440.9","low":"2439.22","close":"2439.86","volume":"18088.48","vol_ccy":"1808.848","vol_ccy_quote":"4414227.39986","confirm":1},{"ts":1791991920000,"open":"2439.86","high":"2440.26","low":"2438.17","close":"2438.17","volume":"15381.93","vol_ccy":"1538.193","vol_ccy_quote":"3752213.15936","confirm":1},{"ts":1791991980000,"open":"2438.17","high":"2440.11","low":"2437.44","close":"2438.46","volume":"21705.56","vol_ccy":"2170.556","vol_ccy_quote":"5292273.86206","confirm":1},{"ts":1791992040000,"open":"2438.45","high":"2438.45","low":"2436.24","close":"2436.25","volume":"11368.91","vol_ccy":"1136.891","vol_ccy_quote":"2770880.90141","confirm":1},{"ts":1791992100000,"open":"2436.25","high":"2438.7","low":"2436.02","close":"2438.05","volume":"24172.83","vol_ccy":"2417.283","vol_ccy_quote":"5892834.47949","confirm":1},{"ts":1791992160000,"open":"2438.05","high":"2438.26","low":"2436.25","close":"2437.05","volume":"7426.03","vol_ccy":"742.603","vol_ccy_quote":"1810023.10488","confirm":1},{"ts":1791992220000,"open":"2437.04","high":"2437.05","low":"2435.52","close":"2436.32","volume":"13068.31","vol_ccy":"1306.831","vol_ccy_quote":"3183986.23932","confirm":1},{"ts":1791992280000,"open":"2436.31","high":"2436.91","low":"2435","close":"2436.36","volume":"20883.99","vol_ccy":"2088.399","vol_ccy_quote":"5086532.94755","confirm":1},{"ts":1791992340000,"open":"2436.4","high":"2439.39","low":"2436.4","close":"2439.39","volume":"13780.39","vol_ccy":"1378.039","vol_ccy_quote":"3359773.58544","confirm":1},{"ts":1791992400000,"open":"2439.39","high":"2439.67","low":"2436.22","close":"2436.41","volume":"15486.31","vol_ccy":"1548.631","vol_ccy_quote":"3775658.60954","confirm":1},{"ts":1791992460000,"open":"2436.4","high":"2436.7","low":"2431.35","close":"2433.2","volume":"102299.61","vol_ccy":"10229.961","vol_ccy_quote":"24894003.70544","confirm":1},{"ts":1791992520000,"open":"2433.19","high":"2434.99","low":"2432.51","close":"2434.99","volume":"20058","vol_ccy":"2005.8","vol_ccy_quote":"4881761.94836","confirm":1},{"ts":1791992580000,"open":"2434.99","high":"2435.6","low":"2434","close":"2434.02","volume":"15217.78","vol_ccy":"1521.778","vol_ccy_quote":"3705317.36796","confirm":1},{"ts":1791992640000,"open":"2434.02","high":"2434.06","low":"2432.91","close":"2434","volume":"11465.13","vol_ccy":"1146.513","vol_ccy_quote":"2790024.51201","confirm":1},{"ts":1791992700000,"open":"2434","high":"2436.67","low":"2434","close":"2436.67","volume":"18633.19","vol_ccy":"1863.319","vol_ccy_quote":"4538420.69098","confirm":1},{"ts":1791992760000,"open":"2436.67","high":"2437","low":"2435.79","close":"2436.02","volume":"14411.27","vol_ccy":"1441.127","vol_ccy_quote":"3511274.34316","confirm":1},{"ts":1791992820000,"open":"2436.01","high":"2437.21","low":"2435.64","close":"2437.21","volume":"7711.56","vol_ccy":"771.156","vol_ccy_quote":"1878700.83983","confirm":1},{"ts":1791992880000,"open":"2437.21","high":"2438.11","low":"2435.86","close":"2435.86","volume":"19257.97","vol_ccy":"1925.797","vol_ccy_quote":"4693818.51663","confirm":1},{"ts":1791992940000,"open":"2435.86","high":"2437.92","low":"2435.82","close":"2437.86","volume":"7970.87","vol_ccy":"797.087","vol_ccy_quote":"1942572.22286","confirm":1},{"ts":1791993000000,"open":"2437.87","high":"2437.87","low":"2435.86","close":"2436.51","volume":"8758.54","vol_ccy":"875.854","vol_ccy_quote":"2134262.90265","confirm":1},{"ts":1791993060000,"open":"2436.51","high":"2436.52","low":"2434.36","close":"2434.36","volume":"21051.27","vol_ccy":"2105.127","vol_ccy_quote":"5127001.42125","confirm":1},{"ts":1791993120000,"open":"2434.36","high":"2434.56","low":"2428.56","close":"2430.09","volume":"77167.39","vol_ccy":"7716.739","vol_ccy_quote":"18755456.26029","confirm":1},{"ts":1791993180000,"open":"2430.1","high":"2433.79","low":"2430.09","close":"2432.13","volume":"20778.23","vol_ccy":"2077.823","vol_ccy_quote":"5053036.72367","confirm":1},{"ts":1791993240000,"open":"2432.13","high":"2432.13","low":"2430.31","close":"2431.48","volume":"16945.64","vol_ccy":"1694.564","vol_ccy_quote":"4120094.59093","confirm":1},{"ts":1791993300000,"open":"2431.48","high":"2432.16","low":"2430.01","close":"2430.3","volume":"9816.99","vol_ccy":"981.699","vol_ccy_quote":"2386489.21194","confirm":1},{"ts":1791993360000,"open":"2430.29","high":"2430.3","low":"2426.67","close":"2426.81","volume":"44094.71","vol_ccy":"4409.471","vol_ccy_quote":"10706483.50164","confirm":1},{"ts":1791993420000,"open":"2426.82","high":"2429.03","low":"2426.81","close":"2428.67","volume":"22749.44","vol_ccy":"2274.944","vol_ccy_quote":"5524199.73478","confirm":1},{"ts":1791993480000,"open":"2428.66","high":"2429.71","low":"2427.6","close":"2429.38","volume":"11578.55","vol_ccy":"1157.855","vol_ccy_quote":"2812044.19203","confirm":1},{"ts":1791993540000,"open":"2429.38","high":"2429.76","low":"2428.24","close":"2429.01","volume":"19170.98","vol_ccy":"1917.098","vol_ccy_quote":"4656651.0748","confirm":1},{"ts":1791993600000,"open":"2429.01","high":"2432","low":"2428.85","close":"2432","volume":"44504.1","vol_ccy":"4450.41","vol_ccy_quote":"10818613.00769","confirm":1},{"ts":1791993660000,"open":"2432","high":"2433.24","low":"2429.86","close":"2431.39","volume":"29078.16","vol_ccy":"2907.816","vol_ccy_quote":"7071219.9709","confirm":1},{"ts":1791993720000,"open":"2431.39","high":"2431.6","low":"2429.68","close":"2429.7","volume":"11403.18","vol_ccy":"1140.318","vol_ccy_quote":"2771273.91004","confirm":1},{"ts":1791993780000,"open":"2429.69","high":"2432.05","low":"2429.1","close":"2431.93","volume":"19162.48","vol_ccy":"1916.248","vol_ccy_quote":"4656831.88512","confirm":1},{"ts":1791993840000,"open":"2431.93","high":"2433","low":"2431.51","close":"2431.79","volume":"8507.2","vol_ccy":"850.72","vol_ccy_quote":"2069205.6359","confirm":1},{"ts":1791993900000,"open":"2431.78","high":"2434.84","low":"2431.78","close":"2434.22","volume":"33728.76","vol_ccy":"3372.876","vol_ccy_quote":"8208764.34854","confirm":1},{"ts":1791993960000,"open":"2434.22","high":"2435","low":"2433.74","close":"2435","volume":"16044","vol_ccy":"1604.4","vol_ccy_quote":"3905604.21171","confirm":1},{"ts":1791994020000,"open":"2435","high":"2436.43","low":"2435","close":"2435.75","volume":"18377.78","vol_ccy":"1837.778","vol_ccy_quote":"4476381.91649","confirm":1},{"ts":1791994080000,"open":"2435.74","high":"2435.74","low":"2433.96","close":"2433.96","volume":"8291.57","vol_ccy":"829.157","vol_ccy_quote":"2018573.34579","confirm":1},{"ts":1791994140000,"open":"2433.96","high":"2434.9","low":"2432.81","close":"2434.55","volume":"9173.91","vol_ccy":"917.391","vol_ccy_quote":"2232503.10448","confirm":1},{"ts":1791994200000,"open":"2434.55","high":"2434.55","low":"2431.55","close":"2431.58","volume":"9245.8","vol_ccy":"924.58","vol_ccy_quote":"2249190.15826","confirm":1},{"ts":1791994260000,"open":"2431.59","high":"2431.78","low":"2428.17","close":"2429.01","volume":"31633.95","vol_ccy":"3163.395","vol_ccy_quote":"7687036.21772","confirm":1},{"ts":1791994320000,"open":"2429.01","high":"2429.01","low":"2427.59","close":"2427.86","volume":"29764.59","vol_ccy":"2976.459","vol_ccy_quote":"7227965.54518","confirm":1},{"ts":1791994380000,"open":"2427.85","high":"2430.27","low":"2426.73","close":"2429.01","volume":"29727.84","vol_ccy":"2972.784","vol_ccy_quote":"7219234.94933","confirm":1},{"ts":1791994440000,"open":"2429.01","high":"2429.19","low":"2428","close":"2428","volume":"9537.83","vol_ccy":"953.783","vol_ccy_quote":"2316383.70788","confirm":1},{"ts":1791994500000,"open":"2428","high":"2431.82","low":"2428","close":"2431.4","volume":"14520.1","vol_ccy":"1452.01","vol_ccy_quote":"3528848.80439","confirm":1},{"ts":1791994560000,"open":"2431.4","high":"2431.6","low":"2428.8","close":"2428.82","volume":"3966.95","vol_ccy":"396.695","vol_ccy_quote":"964029.41676","confirm":1},{"ts":1791994620000,"open":"2428.81","high":"2428.81","low":"2426.15","close":"2426.8","volume":"19061.95","vol_ccy":"1906.195","vol_ccy_quote":"4627006.17166","confirm":1},{"ts":1791994680000,"open":"2426.79","high":"2428","low":"2426.02","close":"2428","volume":"10137.38","vol_ccy":"1013.738","vol_ccy_quote":"2460517.33425","confirm":1},{"ts":1791994740000,"open":"2428","high":"2430.88","low":"2426.18","close":"2430.74","volume":"15900.52","vol_ccy":"1590.052","vol_ccy_quote":"3861919.86547","confirm":1},{"ts":1791994800000,"open":"2430.74","high":"2430.75","low":"2429.02","close":"2429.03","volume":"10204.74","vol_ccy":"1020.474","vol_ccy_quote":"2479320.49612","confirm":1},{"ts":1791994860000,"open":"2429.02","high":"2429.05","low":"2426.76","close":"2426.76","volume":"9710.9","vol_ccy":"971.09","vol_ccy_quote":"2357903.51596","confirm":1},{"ts":1791994920000,"open":"2426.77","high":"2427.81","low":"2426.41","close":"2427.8","volume":"23065.44","vol_ccy":"2306.544","vol_ccy_quote":"5598099.94317","confirm":1},{"ts":1791994980000,"open":"2427.79","high":"2430.5","low":"2427.79","close":"2428.52","volume":"14635.02","vol_ccy":"1463.502","vol_ccy_quote":"3554620.52855","confirm":1},{"ts":1791995040000,"open":"2428.52","high":"2429.55","low":"2428.14","close":"2429","volume":"11637.97","vol_ccy":"1163.797","vol_ccy_quote":"2826341.55522","confirm":1},{"ts":1791995100000,"open":"2428.99","high":"2432.36","low":"2428.99","close":"2430.5","volume":"16791.05","vol_ccy":"1679.105","vol_ccy_quote":"4081637.07308","confirm":1},{"ts":1791995160000,"open":"2430.51","high":"2431.58","low":"2430.01","close":"2431.34","volume":"8539.1","vol_ccy":"853.91","vol_ccy_quote":"2075650.37411","confirm":1},{"ts":1791995220000,"open":"2431.33","high":"2432.33","low":"2431.19","close":"2431.21","volume":"7097.78","vol_ccy":"709.778","vol_ccy_quote":"1725980.44085","confirm":1},{"ts":1791995280000,"open":"2431.21","high":"2431.44","low":"2430.15","close":"2430.22","volume":"5680.65","vol_ccy":"568.065","vol_ccy_quote":"1380873.83976","confirm":1},{"ts":1791995340000,"open":"2430.22","high":"2432.77","low":"2430.21","close":"2432.67","volume":"7451.44","vol_ccy":"745.144","vol_ccy_quote":"1812134.10556","confirm":1},{"ts":1791995400000,"open":"2432.68","high":"2433.68","low":"2431.01","close":"2433.46","volume":"6852.79","vol_ccy":"685.279","vol_ccy_quote":"1667060.41229","confirm":1},{"ts":1791995460000,"open":"2433.46","high":"2433.75","low":"2429.77","close":"2429.78","volume":"8995.86","vol_ccy":"899.586","vol_ccy_quote":"2187858.45624","confirm":1},{"ts":1791995520000,"open":"2429.78","high":"2433.32","low":"2429.57","close":"2433.32","volume":"7783.33","vol_ccy":"778.333","vol_ccy_quote":"1892109.80564","confirm":1},{"ts":1791995580000,"open":"2433.32","high":"2434.17","low":"2433.12","close":"2433.14","volume":"11267.72","vol_ccy":"1126.772","vol_ccy_quote":"2741933.74129","confirm":1},{"ts":1791995640000,"open":"2433.13","high":"2435.49","low":"2432.22","close":"2435.37","volume":"25790.14","vol_ccy":"2579.014","vol_ccy_quote":"6278444.54844","confirm":1},{"ts":1791995700000,"open":"2435.37","high":"2436.84","low":"2435.21","close":"2436.31","volume":"19475.46","vol_ccy":"1947.546","vol_ccy_quote":"4743813.88823","confirm":1},{"ts":1791995760000,"open":"2436.31","high":"2437.34","low":"2435.63","close":"2435.64","volume":"16513.7","vol_ccy":"1651.37","vol_ccy_quote":"4023240.33382","confirm":1},{"ts":1791995820000,"open":"2435.64","high":"2437.25","low":"2435.55","close":"2436.92","volume":"11134.2","vol_ccy":"1113.42","vol_ccy_quote":"2712833.73898","confirm":1},{"ts":1791995880000,"open":"2436.92","high":"2437.5","low":"2436.18","close":"2437.19","volume":"12878.72","vol_ccy":"1287.872","vol_ccy_quote":"3138396.33262","confirm":1},{"ts":1791995940000,"open":"2437.19","high":"2439.07","low":"2437.19","close":"2438.95","volume":"32609.8","vol_ccy":"3260.98","vol_ccy_quote":"7951525.09414","confirm":1},{"ts":1791996000000,"open":"2438.96","high":"2440.99","low":"2438.95","close":"2440.93","volume":"33057.77","vol_ccy":"3305.777","vol_ccy_quote":"8066376.89409","confirm":1},{"ts":1791996060000,"open":"2440.93","high":"2444.87","low":"2440.51","close":"2444.03","volume":"68708.83","vol_ccy":"6870.883","vol_ccy_quote":"16782329.96326","confirm":1},{"ts":1791996120000,"open":"2444.03","high":"2444.03","low":"2440.18","close":"2440.94","volume":"24078.56","vol_ccy":"2407.856","vol_ccy_quote":"5879555.5195","confirm":1},{"ts":1791996180000,"open":"2440.95","high":"2443.97","low":"2440.56","close":"2443.91","volume":"13665.01","vol_ccy":"1366.501","vol_ccy_quote":"3337312.32722","confirm":1},{"ts":1791996240000,"open":"2443.9","high":"2445.23","low":"2443.49","close":"2444.26","volume":"53594.32","vol_ccy":"5359.432","vol_ccy_quote":"13101002.50868","confirm":1},{"ts":1791996300000,"open":"2444.26","high":"2445.83","low":"2444.25","close":"2445.5","volume":"22492.29","vol_ccy":"2249.229","vol_ccy_quote":"5499524.77826","confirm":1},{"ts":1791996360000,"open":"2445.51","high":"2446.25","low":"2443.68","close":"2443.69","volume":"23206.55","vol_ccy":"2320.655","vol_ccy_quote":"5673822.62752","confirm":1},{"ts":1791996420000,"open":"2443.69","high":"2443.79","low":"2442","close":"2443.21","volume":"19318.63","vol_ccy":"1931.863","vol_ccy_quote":"4718513.16041","confirm":1},{"ts":1791996480000,"open":"2443.2","high":"2443.37","low":"2442","close":"2442.31","volume":"13372.77","vol_ccy":"1337.277","vol_ccy_quote":"3266222.99442","confirm":1},{"ts":1791996540000,"open":"2442.31","high":"2444.01","low":"2442.12","close":"2442.47","volume":"10982.64","vol_ccy":"1098.264","vol_ccy_quote":"2683189.31046","confirm":1},{"ts":1791996600000,"open":"2442.48","high":"2444.25","low":"2441.5","close":"2443","volume":"14310.79","vol_ccy":"1431.079","vol_ccy_quote":"3495241.78964","confirm":1},{"ts":1791996660000,"open":"2443","high":"2444.79","low":"2442.02","close":"2444.76","volume":"13414.66","vol_ccy":"1341.466","vol_ccy_quote":"3277650.99456","confirm":1},{"ts":1791996720000,"open":"2444.76","high":"2444.76","low":"2443","close":"2444.27","volume":"12095.21","vol_ccy":"1209.521","vol_ccy_quote":"2956183.90068","confirm":1},{"ts":1791996780000,"open":"2444.27","high":"2444.27","low":"2442.49","close":"2442.49","volume":"3696.28","vol_ccy":"369.628","vol_ccy_quote":"903114.54348","confirm":1},{"ts":1791996840000,"open":"2442.5","high":"2442.5","low":"2440.67","close":"2440.83","volume":"12423.89","vol_ccy":"1242.389","vol_ccy_quote":"3033161.1872","confirm":1},{"ts":1791996900000,"open":"2440.83","high":"2441.46","low":"2440.16","close":"2441.45","volume":"18998.91","vol_ccy":"1899.891","vol_ccy_quote":"4637149.42383","confirm":1},{"ts":1791996960000,"open":"2441.46","high":"2443.5","low":"2440.96","close":"2443.5","volume":"9177.74","vol_ccy":"917.774","vol_ccy_quote":"2242023.53391","confirm":1},{"ts":1791997020000,"open":"2443.5","high":"2446.78","low":"2443.2","close":"2445.78","volume":"37013.24","vol_ccy":"3701.324","vol_ccy_quote":"9051651.49763","confirm":1},{"ts":1791997080000,"open":"2445.78","high":"2446.61","low":"2444.8","close":"2446.18","volume":"39838.49","vol_ccy":"3983.849","vol_ccy_quote":"9743059.09948","confirm":1},{"ts":1791997140000,"open":"2446.19","high":"2447.99","low":"2445.74","close":"2447.94","volume":"27192.68","vol_ccy":"2719.268","vol_ccy_quote":"6654181.99407","confirm":1},{"ts":1791997200000,"open":"2447.94","high":"2450.76","low":"2447.21","close":"2450.25","volume":"116196.48","vol_ccy":"11619.648","vol_ccy_quote":"28457412.85912","confirm":1},{"ts":1791997260000,"open":"2450.25","high":"2452.24","low":"2449.45","close":"2451.88","volume":"58041.74","vol_ccy":"5804.174","vol_ccy_quote":"14227222.11066","confirm":1},{"ts":1791997320000,"open":"2451.87","high":"2451.88","low":"2449.47","close":"2450.4","volume":"25127.2","vol_ccy":"2512.72","vol_ccy_quote":"6157761.24249","confirm":1},{"ts":1791997380000,"open":"2450.39","high":"2452.45","low":"2450.39","close":"2451.99","volume":"31163.98","vol_ccy":"3116.398","vol_ccy_quote":"7640060.44327","confirm":1},{"ts":1791997440000,"open":"2451.99","high":"2452.4","low":"2451","close":"2451.43","volume":"21411.82","vol_ccy":"2141.182","vol_ccy_quote":"5249340.16282","confirm":1},{"ts":1791997500000,"open":"2451.44","high":"2452.73","low":"2451.28","close":"2452.33","volume":"27273.6","vol_ccy":"2727.36","vol_ccy_quote":"6687910.90661","confirm":1},{"ts":1791997560000,"open":"2452.33","high":"2452.33","low":"2449.26","close":"2449.89","volume":"18197.21","vol_ccy":"1819.721","vol_ccy_quote":"4459884.02381","confirm":1},{"ts":1791997620000,"open":"2449.89","high":"2450.4","low":"2447.81","close":"2448.45","volume":"31335.33","vol_ccy":"3133.533","vol_ccy_quote":"7673634.95992","confirm":1},{"ts":1791997680000,"open":"2448.45","high":"2448.45","low":"2446.67","close":"2447.23","volume":"21868.33","vol_ccy":"2186.833","vol_ccy_quote":"5351832.14225","confirm":1},{"ts":1791997740000,"open":"2447.23","high":"2447.55","low":"2446.21","close":"2446.85","volume":"9667.84","vol_ccy":"966.784","vol_ccy_quote":"2365400.89363","confirm":1},{"ts":1791997800000,"open":"2446.86","high":"2447.6","low":"2446.66","close":"2447.55","volume":"6609.36","vol_ccy":"660.936","vol_ccy_quote":"1617374.07497","confirm":1},{"ts":1791997860000,"open":"2447.55","high":"2447.6","low":"2445.71","close":"2446.4","volume":"13609.26","vol_ccy":"1360.926","vol_ccy_quote":"3329281.54766","confirm":1},{"ts":1791997920000,"open":"2446.4","high":"2446.69","low":"2445.37","close":"2445.37","volume":"9804.59","vol_ccy":"980.459","vol_ccy_quote":"2398269.86745","confirm":1},{"ts":1791997980000,"open":"2445.37","high":"2445.37","low":"2443.43","close":"2443.61","volume":"37220.27","vol_ccy":"3722.027","vol_ccy_quote":"9096924.17894","confirm":1},{"ts":1791998040000,"open":"2443.61","high":"2444.29","low":"2443.23","close":"2443.95","volume":"11166.53","vol_ccy":"1116.653","vol_ccy_quote":"2728740.48496","confirm":1},{"ts":1791998100000,"open":"2443.94","high":"2445","low":"2442.37","close":"2444.4","volume":"17842.91","vol_ccy":"1784.291","vol_ccy_quote":"4360056.65073","confirm":1},{"ts":1791998160000,"open":"2444.41","high":"2444.8","low":"2443.73","close":"2444.33","volume":"5683.34","vol_ccy":"568.334","vol_ccy_quote":"1389157.10658","confirm":1},{"ts":1791998220000,"open":"2444.33","high":"2445.15","low":"2443.73","close":"2445.15","volume":"4733.95","vol_ccy":"473.395","vol_ccy_quote":"1157168.69951","confirm":1},{"ts":1791998280000,"open":"2445.15","high":"2446.94","low":"2445.14","close":"2446.86","volume":"5499.33","vol_ccy":"549.933","vol_ccy_quote":"1345248.50873","confirm":1},{"ts":1791998340000,"open":"2446.85","high":"2446.85","low":"2445.37","close":"2445.85","volume":"4950.04","vol_ccy":"495.004","vol_ccy_quote":"1210768.64641","confirm":1},{"ts":1791998400000,"open":"2445.84","high":"2445.89","low":"2444.47","close":"2444.89","volume":"3060.72","vol_ccy":"306.072","vol_ccy_quote":"748424.43227","confirm":1},{"ts":1791998460000,"open":"2444.89","high":"2444.89","low":"2441.87","close":"2441.88","volume":"15084.65","vol_ccy":"1508.465","vol_ccy_quote":"3684800.80211","confirm":1},{"ts":1791998520000,"open":"2441.87","high":"2442.22","low":"2440.3","close":"2440.41","volume":"18580.73","vol_ccy":"1858.073","vol_ccy_quote":"4535722.76906","confirm":1},{"ts":1791998580000,"open":"2440.42","high":"2440.63","low":"2437.06","close":"2438.26","volume":"74172.55","vol_ccy":"7417.255","vol_ccy_quote":"18088106.26936","confirm":1},{"ts":1791998640000,"open":"2438.26","high":"2439.88","low":"2437.83","close":"2439.87","volume":"27132.53","vol_ccy":"2713.253","vol_ccy_quote":"6616333.41955","confirm":1},{"ts":1791998700000,"open":"2439.87","high":"2439.88","low":"2436.34","close":"2437.31","volume":"31328.68","vol_ccy":"3132.868","vol_ccy_quote":"7636339.39993","confirm":1},{"ts":1791998760000,"open":"2437.31","high":"2439","low":"2437.31","close":"2437.61","volume":"12216.78","vol_ccy":"1221.678","vol_ccy_quote":"2978584.00556","confirm":1},{"ts":1791998820000,"open":"2437.6","high":"2438.52","low":"2436.05","close":"2436.09","volume":"19146.44","vol_ccy":"1914.644","vol_ccy_quote":"4666509.99219","confirm":1},{"ts":1791998880000,"open":"2436.1","high":"2436.81","low":"2434.14","close":"2436.6","volume":"56013.6","vol_ccy":"5601.36","vol_ccy_quote":"13640266.09338","confirm":1},{"ts":1791998940000,"open":"2436.6","high":"2439.27","low":"2436.05","close":"2439.03","volume":"26422.37","vol_ccy":"2642.237","vol_ccy_quote":"6441258.60366","confirm":1},{"ts":1791999000000,"open":"2439.03","high":"2441.64","low":"2439.03","close":"2440.06","volume":"20832.63","vol_ccy":"2083.263","vol_ccy_quote":"5084058.90825","confirm":1},{"ts":1791999060000,"open":"2440.06","high":"2440.06","low":"2438.02","close":"2439.18","volume":"11870.18","vol_ccy":"1187.018","vol_ccy_quote":"2895201.5097","confirm":1},{"ts":1791999120000,"open":"2439.18","high":"2439.18","low":"2436.54","close":"2437.1","volume":"12796.28","vol_ccy":"1279.628","vol_ccy_quote":"3119983.59655","confirm":1},{"ts":1791999180000,"open":"2437.1","high":"2438.99","low":"2437.09","close":"2437.87","volume":"9663.59","vol_ccy":"966.359","vol_ccy_quote":"2356156.66506","confirm":1},{"ts":1791999240000,"open":"2437.86","high":"2438.78","low":"2437.02","close":"2438.38","volume":"5166.42","vol_ccy":"516.642","vol_ccy_quote":"1259436.71721","confirm":1},{"ts":1791999300000,"open":"2438.38","high":"2438.39","low":"2436.77","close":"2437.1","volume":"9044.37","vol_ccy":"904.437","vol_ccy_quote":"2204376.56737","confirm":1},{"ts":1791999360000,"open":"2437.1","high":"2438.45","low":"2436.07","close":"2437.1","volume":"12929.62","vol_ccy":"1292.962","vol_ccy_quote":"3151114.63358","confirm":1},{"ts":1791999420000,"open":"2437.1","high":"2437.9","low":"2436.62","close":"2436.62","volume":"6656.86","vol_ccy":"665.686","vol_ccy_quote":"1622305.95435","confirm":1},{"ts":1791999480000,"open":"2436.63","high":"2436.63","low":"2433.1","close":"2434.46","volume":"31593.63","vol_ccy":"3159.363","vol_ccy_quote":"7692120.28963","confirm":1},{"ts":1791999540000,"open":"2434.47","high":"2436.28","low":"2434.46","close":"2435.99","volume":"13264.51","vol_ccy":"1326.451","vol_ccy_quote":"3230190.60954","confirm":1},{"ts":1791999600000,"open":"2436","high":"2436","low":"2434","close":"2434.33","volume":"8893.87","vol_ccy":"889.387","vol_ccy_quote":"2165647.27988","confirm":1},{"ts":1791999660000,"open":"2434.33","high":"2434.34","low":"2432.5","close":"2433.23","volume":"23552.23","vol_ccy":"2355.223","vol_ccy_quote":"5730988.65207","confirm":1},{"ts":1791999720000,"open":"2433.24","high":"2435.65","low":"2433.24","close":"2435.43","volume":"10892.34","vol_ccy":"1089.234","vol_ccy_quote":"2651910.53477","confirm":1},{"ts":1791999780000,"open":"2435.43","high":"2437.65","low":"2435.42","close":"2436.41","volume":"11167.57","vol_ccy":"1116.757","vol_ccy_quote":"2720944.51992","confirm":1},{"ts":1791999840000,"open":"2436.42","high":"2436.96","low":"2435.13","close":"2435.13","volume":"3942.42","vol_ccy":"394.242","vol_ccy_quote":"960514.96218","confirm":1},{"ts":1791999900000,"open":"2435.12","high":"2436","low":"2434.05","close":"2435.47","volume":"8839.8","vol_ccy":"883.98","vol_ccy_quote":"2152758.73823","confirm":1},{"ts":1791999960000,"open":"2435.47","high":"2435.47","low":"2433.62","close":"2433.62","volume":"5699.51","vol_ccy":"569.951","vol_ccy_quote":"1387530.60729","confirm":1},{"ts":1792000020000,"open":"2433.62","high":"2435","low":"2433.2","close":"2434.41","volume":"4859.24","vol_ccy":"485.924","vol_ccy_quote":"1182613.34006","confirm":1},{"ts":1792000080000,"open":"2434.4","high":"2434.41","low":"2432.8","close":"2432.8","volume":"10514.78","vol_ccy":"1051.478","vol_ccy_quote":"2558831.45583","confirm":1},{"ts":1792000140000,"open":"2432.8","high":"2434.79","low":"2432.34","close":"2433.25","volume":"9512.56","vol_ccy":"951.256","vol_ccy_quote":"2314602.27063","confirm":1},{"ts":1792000200000,"open":"2433.25","high":"2433.25","low":"2431.45","close":"2432.38","volume":"22558.89","vol_ccy":"2255.889","vol_ccy_quote":"5486403.73403","confirm":1},{"ts":1792000260000,"open":"2432.38","high":"2432.67","low":"2431.01","close":"2431.3","volume":"7534.35","vol_ccy":"753.435","vol_ccy_quote":"1832137.12972","confirm":1},{"ts":1792000320000,"open":"2431.29","high":"2431.29","low":"2428.01","close":"2429.03","volume":"61101.03","vol_ccy":"6110.103","vol_ccy_quote":"14843818.41249","confirm":1},{"ts":1792000380000,"open":"2429.03","high":"2429.6","low":"2427.63","close":"2427.99","volume":"25862.43","vol_ccy":"2586.243","vol_ccy_quote":"6280771.03133","confirm":1},{"ts":1792000440000,"open":"2427.99","high":"2430.08","low":"2427.06","close":"2429.81","volume":"33131.21","vol_ccy":"3313.121","vol_ccy_quote":"8046756.61659","confirm":1},{"ts":1792000500000,"open":"2429.81","high":"2432.31","low":"2429.81","close":"2431.52","volume":"19354.09","vol_ccy":"1935.409","vol_ccy_quote":"4705666.40583","confirm":1},{"ts":1792000560000,"open":"2431.52","high":"2433.48","low":"2431.52","close":"2432.61","volume":"16737.02","vol_ccy":"1673.702","vol_ccy_quote":"4071504.17185","confirm":1},{"ts":1792000620000,"open":"2432.61","high":"2432.61","low":"2431.14","close":"2431.88","volume":"9376.22","vol_ccy":"937.622","vol_ccy_quote":"2280284.31941","confirm":1},{"ts":1792000680000,"open":"2431.87","high":"2431.88","low":"2430.8","close":"2430.81","volume":"10025.86","vol_ccy":"1002.586","vol_ccy_quote":"2437876.38424","confirm":1},{"ts":1792000740000,"open":"2430.81","high":"2431.04","low":"2429.61","close":"2431.04","volume":"8295.83","vol_ccy":"829.583","vol_ccy_quote":"2015964.34122","confirm":1},{"ts":1792000800000,"open":"2431.04","high":"2431.2","low":"2429.16","close":"2429.27","volume":"9015.17","vol_ccy":"901.517","vol_ccy_quote":"2190731.28419","confirm":1},{"ts":1792000860000,"open":"2429.26","high":"2429.38","low":"2427.2","close":"2428.26","volume":"16684.71","vol_ccy":"1668.471","vol_ccy_quote":"4051762.43185","confirm":1},{"ts":1792000920000,"open":"2428.25","high":"2430.72","low":"2427.41","close":"2429.58","volume":"16790.25","vol_ccy":"1679.025","vol_ccy_quote":"4078879.28682","confirm":1},{"ts":1792000980000,"open":"2429.57","high":"2431.3","low":"2429.57","close":"2430.2","volume":"18683.03","vol_ccy":"1868.303","vol_ccy_quote":"4540758.57116","confirm":1},{"ts":1792001040000,"open":"2430.19","high":"2430.19","low":"2429","close":"2429.59","volume":"12195.87","vol_ccy":"1219.587","vol_ccy_quote":"2962901.49694","confirm":1},{"ts":1792001100000,"open":"2429.6","high":"2432.34","low":"2429.6","close":"2431.56","volume":"26218.97","vol_ccy":"2621.897","vol_ccy_quote":"6375317.52495","confirm":1},{"ts":1792001160000,"open":"2431.56","high":"2433.58","low":"2430.75","close":"2431.66","volume":"11815","vol_ccy":"1181.5","vol_ccy_quote":"2873972.64339","confirm":1},{"ts":1792001220000,"open":"2431.66","high":"2431.89","low":"2427.96","close":"2428.78","volume":"13636.64","vol_ccy":"1363.664","vol_ccy_quote":"3312865.99193","confirm":1},{"ts":1792001280000,"open":"2428.79","high":"2429.49","low":"2426.42","close":"2426.69","volume":"28283.92","vol_ccy":"2828.392","vol_ccy_quote":"6865455.95067","confirm":1},{"ts":1792001340000,"open":"2426.69","high":"2427.78","low":"2424.35","close":"2426.61","volume":"46728.29","vol_ccy":"4672.829","vol_ccy_quote":"11335258.42848","confirm":1},{"ts":1792001400000,"open":"2426.6","high":"2428.08","low":"2425.61","close":"2425.82","volume":"15312.38","vol_ccy":"1531.238","vol_ccy_quote":"3715681.49238","confirm":1},{"ts":1792001460000,"open":"2425.81","high":"2426.9","low":"2425.32","close":"2425.81","volume":"29746.93","vol_ccy":"2974.693","vol_ccy_quote":"7217040.91992","confirm":1},{"ts":1792001520000,"open":"2425.81","high":"2426.96","low":"2425.52","close":"2426.16","volume":"5204.59","vol_ccy":"520.459","vol_ccy_quote":"1262754.19028","confirm":1},{"ts":1792001580000,"open":"2426.16","high":"2430.6","low":"2426.16","close":"2430.47","volume":"26467.27","vol_ccy":"2646.727","vol_ccy_quote":"6427802.07532","confirm":1},{"ts":1792001640000,"open":"2430.48","high":"2431.17","low":"2429.28","close":"2430","volume":"17804.92","vol_ccy":"1780.492","vol_ccy_quote":"4326910.35373","confirm":1},{"ts":1792001700000,"open":"2429.99","high":"2430.58","low":"2428.73","close":"2428.74","volume":"8662.16","vol_ccy":"866.216","vol_ccy_quote":"2104543.50112","confirm":1},{"ts":1792001760000,"open":"2428.73","high":"2428.74","low":"2427.24","close":"2427.69","volume":"10839.65","vol_ccy":"1083.965","vol_ccy_quote":"2631655.10867","confirm":1},{"ts":1792001820000,"open":"2427.69","high":"2427.85","low":"2426.8","close":"2427.3","volume":"7991.44","vol_ccy":"799.144","vol_ccy_quote":"1939616.94523","confirm":1},{"ts":1792001880000,"open":"2427.3","high":"2427.6","low":"2425.61","close":"2425.61","volume":"7341.67","vol_ccy":"734.167","vol_ccy_quote":"1781584.87121","confirm":1},{"ts":1792001940000,"open":"2425.61","high":"2426.53","low":"2422.8","close":"2425.12","volume":"59178.88","vol_ccy":"5917.888","vol_ccy_quote":"14345002.34442","confirm":1},{"ts":1792002000000,"open":"2425.12","high":"2426.41","low":"2424.61","close":"2425.68","volume":"12906.13","vol_ccy":"1290.613","vol_ccy_quote":"3130430.34096","confirm":1},{"ts":1792002060000,"open":"2425.68","high":"2428.54","low":"2425.68","close":"2427.61","volume":"9354.87","vol_ccy":"935.487","vol_ccy_quote":"2270579.10578","confirm":1},{"ts":1792002120000,"open":"2427.61","high":"2429.41","low":"2427.6","close":"2428.56","volume":"14609.78","vol_ccy":"1460.978","vol_ccy_quote":"3548121.41334","confirm":1},{"ts":1792002180000,"open":"2428.55","high":"2429.85","low":"2426.41","close":"2426.41","volume":"9902.98","vol_ccy":"990.298","vol_ccy_quote":"2404988.91374","confirm":1},{"ts":1792002240000,"open":"2426.41","high":"2426.41","low":"2424.47","close":"2424.8","volume":"13390.16","vol_ccy":"1339.016","vol_ccy_quote":"3247205.59496","confirm":1},{"ts":1792002300000,"open":"2424.81","high":"2425.8","low":"2424.01","close":"2425.08","volume":"10940.65","vol_ccy":"1094.065","vol_ccy_quote":"2652905.67671","confirm":1},{"ts":1792002360000,"open":"2425.07","high":"2426.11","low":"2424.24","close":"2424.74","volume":"5634.85","vol_ccy":"563.485","vol_ccy_quote":"1366669.012","confirm":1},{"ts":1792002420000,"open":"2424.75","high":"2426.77","low":"2424.61","close":"2426.66","volume":"3811.37","vol_ccy":"381.137","vol_ccy_quote":"924613.3972","confirm":1},{"ts":1792002480000,"open":"2426.65","high":"2428.01","low":"2426.56","close":"2427.2","volume":"5530.59","vol_ccy":"553.059","vol_ccy_quote":"1342395.18419","confirm":1},{"ts":1792002540000,"open":"2427.21","high":"2427.4","low":"2426.8","close":"2426.9","volume":"4778.42","vol_ccy":"477.842","vol_ccy_quote":"1159802.41663","confirm":1},{"ts":1792002600000,"open":"2426.9","high":"2427.4","low":"2425.6","close":"2425.96","volume":"7237.23","vol_ccy":"723.723","vol_ccy_quote":"1756132.18665","confirm":1},{"ts":1792002660000,"open":"2425.95","high":"2426.21","low":"2424.21","close":"2424.44","volume":"9418.57","vol_ccy":"941.857","vol_ccy_quote":"2284613.75827","confirm":1},{"ts":1792002720000,"open":"2424.44","high":"2425.9","low":"2423.88","close":"2425.3","volume":"12900.14","vol_ccy":"1290.014","vol_ccy_quote":"3127570.08524","confirm":1},{"ts":1792002780000,"open":"2425.29","high":"2426.52","low":"2425.29","close":"2426.1","volume":"29241.58","vol_ccy":"2924.158","vol_ccy_quote":"7094056.32569","confirm":1},{"ts":1792002840000,"open":"2426.1","high":"2427.2","low":"2425.48","close":"2425.48","volume":"11081.04","vol_ccy":"1108.104","vol_ccy_quote":"2688653.22571","confirm":1},{"ts":1792002900000,"open":"2425.49","high":"2428.23","low":"2425.48","close":"2427.61","volume":"5608.29","vol_ccy":"560.829","vol_ccy_quote":"1361229.28694","confirm":1},{"ts":1792002960000,"open":"2427.61","high":"2427.61","low":"2425","close":"2425","volume":"5232.82","vol_ccy":"523.282","vol_ccy_quote":"1269500.11541","confirm":1},{"ts":1792003020000,"open":"2425","high":"2427.57","low":"2425","close":"2426.44","volume":"8058.95","vol_ccy":"805.895","vol_ccy_quote":"1955633.06318","confirm":1},{"ts":1792003080000,"open":"2426.43","high":"2426.67","low":"2424.53","close":"2425.08","volume":"12680.93","vol_ccy":"1268.093","vol_ccy_quote":"3075756.5476","confirm":1},{"ts":1792003140000,"open":"2425.08","high":"2425.43","low":"2424.09","close":"2424.09","volume":"9712.69","vol_ccy":"971.269","vol_ccy_quote":"2354818.653","confirm":1},{"ts":1792003200000,"open":"2424.09","high":"2425.21","low":"2423.47","close":"2423.47","volume":"7051.41","vol_ccy":"705.141","vol_ccy_quote":"1709309.59311","confirm":1},{"ts":1792003260000,"open":"2423.47","high":"2423.9","low":"2422.56","close":"2422.97","volume":"19634.42","vol_ccy":"1963.442","vol_ccy_quote":"4757400.24483","confirm":1},{"ts":1792003320000,"open":"2422.96","high":"2423.99","low":"2422.25","close":"2422.85","volume":"13688.83","vol_ccy":"1368.883","vol_ccy_quote":"3316533.16671","confirm":1},{"ts":1792003380000,"open":"2422.86","high":"2424.68","low":"2422.85","close":"2424.21","volume":"7298.75","vol_ccy":"729.875","vol_ccy_quote":"1768941.10467","confirm":1},{"ts":1792003440000,"open":"2424.21","high":"2424.59","low":"2422.51","close":"2422.51","volume":"7247.19","vol_ccy":"724.719","vol_ccy_quote":"1756246.35966","confirm":1},{"ts":1792003500000,"open":"2422.5","high":"2424.08","low":"2422.24","close":"2423.82","volume":"29616.07","vol_ccy":"2961.607","vol_ccy_quote":"7177366.49936","confirm":1},{"ts":1792003560000,"open":"2423.83","high":"2424.6","low":"2422.96","close":"2423.85","volume":"27198.25","vol_ccy":"2719.825","vol_ccy_quote":"6592123.45666","confirm":1},{"ts":1792003620000,"open":"2423.85","high":"2426.42","low":"2423.78","close":"2426.28","volume":"13724.47","vol_ccy":"1372.447","vol_ccy_quote":"3328514.2775","confirm":1},{"ts":1792003680000,"open":"2426.35","high":"2427.49","low":"2425.45","close":"2426.72","volume":"19091.82","vol_ccy":"1909.182","vol_ccy_quote":"4632910.91511","confirm":1},{"ts":1792003740000,"open":"2426.72","high":"2427.92","low":"2425.91","close":"2427.64","volume":"5985.19","vol_ccy":"598.519","vol_ccy_quote":"1452515.67565","confirm":1},{"ts":1792003800000,"open":"2427.64","high":"2430.75","low":"2427.63","close":"2430.52","volume":"26356.27","vol_ccy":"2635.627","vol_ccy_quote":"6404105.05505","confirm":1},{"ts":1792003860000,"open":"2430.52","high":"2432.41","low":"2429.67","close":"2432.01","volume":"23648.15","vol_ccy":"2364.815","vol_ccy_quote":"5748886.52995","confirm":1},{"ts":1792003920000,"open":"2432","high":"2432.22","low":"2429.7","close":"2430.13","volume":"19252.62","vol_ccy":"1925.262","vol_ccy_quote":"4680390.0878","confirm":1},{"ts":1792003980000,"open":"2430.14","high":"2430.14","low":"2428.48","close":"2429.96","volume":"4500.17","vol_ccy":"450.017","vol_ccy_quote":"1093218.4254","confirm":1},{"ts":1792004040000,"open":"2429.96","high":"2432.79","low":"2429.96","close":"2432.64","volume":"56380.3","vol_ccy":"5638.03","vol_ccy_quote":"13711568.50391","confirm":1},{"ts":1792004100000,"open":"2432.65","high":"2433.33","low":"2431.92","close":"2432.22","volume":"13841.42","vol_ccy":"1384.142","vol_ccy_quote":"3367017.55109","confirm":1},{"ts":1792004160000,"open":"2432.22","high":"2432.22","low":"2430.61","close":"2431.27","volume":"8228.5","vol_ccy":"822.85","vol_ccy_quote":"2000607.03631","confirm":1},{"ts":1792004220000,"open":"2431.26","high":"2432.58","low":"2431.26","close":"2431.76","volume":"4070.18","vol_ccy":"407.018","vol_ccy_quote":"989860.36595","confirm":1},{"ts":1792004280000,"open":"2431.76","high":"2432.18","low":"2431.71","close":"2431.72","volume":"1889.9","vol_ccy":"188.99","vol_ccy_quote":"459580.48903","confirm":1},{"ts":1792004340000,"open":"2431.72","high":"2431.72","low":"2430.72","close":"2430.73","volume":"3044.45","vol_ccy":"304.445","vol_ccy_quote":"740112.96056","confirm":1},{"ts":1792004400000,"open":"2430.73","high":"2432.28","low":"2430.07","close":"2430.07","volume":"6715.11","vol_ccy":"671.511","vol_ccy_quote":"1632502.86716","confirm":1},{"ts":1792004460000,"open":"2430.08","high":"2431.45","low":"2429.04","close":"2429.39","volume":"7965.23","vol_ccy":"796.523","vol_ccy_quote":"1935829.43501","confirm":1},{"ts":1792004520000,"open":"2429.38","high":"2429.77","low":"2426.86","close":"2427.01","volume":"12312.28","vol_ccy":"1231.228","vol_ccy_quote":"2989727.86329","confirm":1},{"ts":1792004580000,"open":"2427","high":"2427.01","low":"2424.12","close":"2424.15","volume":"31061.21","vol_ccy":"3106.121","vol_ccy_quote":"7534296.01641","confirm":1},{"ts":1792004640000,"open":"2424.15","high":"2424.8","low":"2421.05","close":"2421.12","volume":"49794.52","vol_ccy":"4979.452","vol_ccy_quote":"12059567.74056","confirm":1},{"ts":1792004700000,"open":"2421.12","high":"2422","low":"2420.42","close":"2421.89","volume":"23429.99","vol_ccy":"2342.999","vol_ccy_quote":"5672549.20816","confirm":1},{"ts":1792004760000,"open":"2421.9","high":"2424.31","low":"2421.89","close":"2423.89","volume":"14722.83","vol_ccy":"1472.283","vol_ccy_quote":"3568090.8305","confirm":1},{"ts":1792004820000,"open":"2423.89","high":"2425.32","low":"2423.06","close":"2424.63","volume":"28717.79","vol_ccy":"2871.779","vol_ccy_quote":"6962278.72456","confirm":1},{"ts":1792004880000,"open":"2424.64","high":"2425.25","low":"2423.61","close":"2424.99","volume":"12247.32","vol_ccy":"1224.732","vol_ccy_quote":"2969471.24032","confirm":1},{"ts":1792004940000,"open":"2424.99","high":"2425.57","low":"2424.47","close":"2425.56","volume":"8200.29","vol_ccy":"820.029","vol_ccy_quote":"1988694.89051","confirm":1},{"ts":1792005000000,"open":"2425.56","high":"2425.7","low":"2424.6","close":"2425.31","volume":"7411.32","vol_ccy":"741.132","vol_ccy_quote":"1797347.13097","confirm":1},{"ts":1792005060000,"open":"2425.31","high":"2428.46","low":"2425.01","close":"2428.46","volume":"15850.08","vol_ccy":"1585.008","vol_ccy_quote":"3847220.05623","confirm":1},{"ts":1792005120000,"open":"2428.46","high":"2428.46","low":"2427.49","close":"2427.95","volume":"11012.37","vol_ccy":"1101.237","vol_ccy_quote":"2673907.5777","confirm":1},{"ts":1792005180000,"open":"2427.95","high":"2429.57","low":"2427.94","close":"2429.34","volume":"25838.44","vol_ccy":"2583.844","vol_ccy_quote":"6276427.46147","confirm":1},{"ts":1792005240000,"open":"2429.34","high":"2431.16","low":"2429.33","close":"2431.15","volume":"17630.64","vol_ccy":"1763.064","vol_ccy_quote":"4284677.67131","confirm":1},{"ts":1792005300000,"open":"2431.15","high":"2432.99","low":"2430.85","close":"2431.53","volume":"18454.27","vol_ccy":"1845.427","vol_ccy_quote":"4487726.36667","confirm":1},{"ts":1792005360000,"open":"2431.52","high":"2431.97","low":"2429.72","close":"2431.92","volume":"8590.03","vol_ccy":"859.003","vol_ccy_quote":"2088308.66455","confirm":1},{"ts":1792005420000,"open":"2431.91","high":"2433.77","low":"2431.22","close":"2431.23","volume":"12642.38","vol_ccy":"1264.238","vol_ccy_quote":"3075644.0242","confirm":1},{"ts":1792005480000,"open":"2431.22","high":"2431.23","low":"2429.28","close":"2431.2","volume":"5186.58","vol_ccy":"518.658","vol_ccy_quote":"1260298.07402","confirm":1},{"ts":1792005540000,"open":"2431.2","high":"2434.86","low":"2431.2","close":"2433.83","volume":"10394.29","vol_ccy":"1039.429","vol_ccy_quote":"2529781.30468","confirm":1},{"ts":1792005600000,"open":"2433.84","high":"2434.88","low":"2433.51","close":"2434.25","volume":"9628.37","vol_ccy":"962.837","vol_ccy_quote":"2343916.14988","confirm":1},{"ts":1792005660000,"open":"2434.25","high":"2435.61","low":"2433.73","close":"2435.07","volume":"13636.97","vol_ccy":"1363.697","vol_ccy_quote":"3320353.36846","confirm":1},{"ts":1792005720000,"open":"2435.07","high":"2436","low":"2432.07","close":"2432.08","volume":"23988.77","vol_ccy":"2398.877","vol_ccy_quote":"5839146.34602","confirm":1},{"ts":1792005780000,"open":"2432.08","high":"2433.86","low":"2431.8","close":"2433.61","volume":"10370.8","vol_ccy":"1037.08","vol_ccy_quote":"2522586.43457","confirm":1},{"ts":1792005840000,"open":"2433.6","high":"2434.91","low":"2433.45","close":"2434.41","volume":"6738.85","vol_ccy":"673.885","vol_ccy_quote":"1640373.37405","confirm":1},{"ts":1792005900000,"open":"2434.41","high":"2436.61","low":"2434.01","close":"2435.5","volume":"42399.95","vol_ccy":"4239.995","vol_ccy_quote":"10326998.26482","confirm":1},{"ts":1792005960000,"open":"2435.51","high":"2435.51","low":"2433.45","close":"2433.79","volume":"7737.43","vol_ccy":"773.743","vol_ccy_quote":"1883701.81679","confirm":1},{"ts":1792006020000,"open":"2433.78","high":"2434.4","low":"2432.57","close":"2432.73","volume":"6918.83","vol_ccy":"691.883","vol_ccy_quote":"1683575.18354","confirm":1},{"ts":1792006080000,"open":"2432.73","high":"2433.95","low":"2432.73","close":"2433.46","volume":"1871.73","vol_ccy":"187.173","vol_ccy_quote":"455485.87934","confirm":1},{"ts":1792006140000,"open":"2433.47","high":"2434.59","low":"2431.05","close":"2432.07","volume":"65424.87","vol_ccy":"6542.487","vol_ccy_quote":"15911580.03324","confirm":1},{"ts":1792006200000,"open":"2432.07","high":"2433.39","low":"2431.68","close":"2432.96","volume":"9213.02","vol_ccy":"921.302","vol_ccy_quote":"2241231.01144","confirm":1},{"ts":1792006260000,"open":"2432.96","high":"2433.42","low":"2431.21","close":"2431.37","volume":"14809.18","vol_ccy":"1480.918","vol_ccy_quote":"3601656.70746","confirm":1},{"ts":1792006320000,"open":"2431.37","high":"2431.37","low":"2429.43","close":"2429.43","volume":"5269.89","vol_ccy":"526.989","vol_ccy_quote":"1280637.21508","confirm":1},{"ts":1792006380000,"open":"2429.43","high":"2430.31","low":"2429.06","close":"2429.99","volume":"6847.12","vol_ccy":"684.712","vol_ccy_quote":"1663575.59897","confirm":1},{"ts":1792006440000,"open":"2430","high":"2430","low":"2428.95","close":"2429.44","volume":"4552.25","vol_ccy":"455.225","vol_ccy_quote":"1105843.38444","confirm":1},{"ts":1792006500000,"open":"2429.43","high":"2431.64","low":"2429.17","close":"2431.64","volume":"7317.14","vol_ccy":"731.714","vol_ccy_quote":"1778204.55441","confirm":1},{"ts":1792006560000,"open":"2431.65","high":"2431.74","low":"2429.88","close":"2430.02","volume":"9535.82","vol_ccy":"953.582","vol_ccy_quote":"2318452.29213","confirm":1},{"ts":1792006620000,"open":"2430.02","high":"2430.02","low":"2428.85","close":"2429.28","volume":"4150.59","vol_ccy":"415.059","vol_ccy_quote":"1008248.13705","confirm":1},{"ts":1792006680000,"open":"2429.27","high":"2429.27","low":"2426.97","close":"2427.2","volume":"24306.59","vol_ccy":"2430.659","vol_ccy_quote":"5901045.96387","confirm":1},{"ts":1792006740000,"open":"2427.2","high":"2427.39","low":"2426.24","close":"2426.78","volume":"11315.35","vol_ccy":"1131.535","vol_ccy_quote":"2745997.41014","confirm":1},{"ts":1792006800000,"open":"2426.77","high":"2428.99","low":"2426.28","close":"2428.33","volume":"6456.26","vol_ccy":"645.626","vol_ccy_quote":"1567719.25446","confirm":1},{"ts":1792006860000,"open":"2428.32","high":"2430.39","low":"2427.61","close":"2430.18","volume":"12863.81","vol_ccy":"1286.381","vol_ccy_quote":"3125010.15966","confirm":1},{"ts":1792006920000,"open":"2430.18","high":"2430.64","low":"2429.61","close":"2430.23","volume":"4173.57","vol_ccy":"417.357","vol_ccy_quote":"1014280.29343","confirm":1},{"ts":1792006980000,"open":"2430.22","high":"2432.15","low":"2430.22","close":"2431.57","volume":"11096.33","vol_ccy":"1109.633","vol_ccy_quote":"2698145.69879","confirm":1},{"ts":1792007040000,"open":"2431.57","high":"2431.72","low":"2429.37","close":"2429.65","volume":"4041","vol_ccy":"404.1","vol_ccy_quote":"982011.85334","confirm":1},{"ts":1792007100000,"open":"2429.64","high":"2430.37","low":"2429.33","close":"2429.34","volume":"2532.4","vol_ccy":"253.24","vol_ccy_quote":"615366.01222","confirm":1},{"ts":1792007160000,"open":"2429.33","high":"2430.02","low":"2427.78","close":"2427.89","volume":"9129.94","vol_ccy":"912.994","vol_ccy_quote":"2217664.05424","confirm":1},{"ts":1792007220000,"open":"2427.9","high":"2428.39","low":"2427.38","close":"2427.38","volume":"6055.29","vol_ccy":"605.529","vol_ccy_quote":"1470196.75253","confirm":1},{"ts":1792007280000,"open":"2427.39","high":"2427.98","low":"2427.38","close":"2427.58","volume":"6596.95","vol_ccy":"659.695","vol_ccy_quote":"1601428.07189","confirm":1},{"ts":1792007340000,"open":"2427.58","high":"2429.23","low":"2427.58","close":"2429.23","volume":"5325.08","vol_ccy":"532.508","vol_ccy_quote":"1293004.93006","confirm":1},{"ts":1792007400000,"open":"2429.23","high":"2430.4","low":"2428.93","close":"2429.11","volume":"3978.89","vol_ccy":"397.889","vol_ccy_quote":"966742.49484","confirm":1},{"ts":1792007460000,"open":"2429.11","high":"2431.26","low":"2429.11","close":"2431.26","volume":"6486.63","vol_ccy":"648.663","vol_ccy_quote":"1576499.24635","confirm":1},{"ts":1792007520000,"open":"2431.26","high":"2432","low":"2430.52","close":"2430.52","volume":"6615.52","vol_ccy":"661.552","vol_ccy_quote":"1608587.8845","confirm":1},{"ts":1792007580000,"open":"2430.52","high":"2430.65","low":"2430","close":"2430.19","volume":"3836.84","vol_ccy":"383.684","vol_ccy_quote":"932425.0899","confirm":1},{"ts":1792007640000,"open":"2430.18","high":"2431.03","low":"2430.12","close":"2430.8","volume":"2123.29","vol_ccy":"212.329","vol_ccy_quote":"516104.23091","confirm":1},{"ts":1792007700000,"open":"2430.8","high":"2430.8","low":"2429.09","close":"2429.28","volume":"5459.87","vol_ccy":"545.987","vol_ccy_quote":"1326638.73825","confirm":1},{"ts":1792007760000,"open":"2429.28","high":"2429.92","low":"2428.6","close":"2428.6","volume":"3734.5","vol_ccy":"373.45","vol_ccy_quote":"907249.68105","confirm":1},{"ts":1792007820000,"open":"2428.61","high":"2429.19","low":"2428.6","close":"2428.69","volume":"5076.85","vol_ccy":"507.685","vol_ccy_quote":"1233190.04341","confirm":1},{"ts":1792007880000,"open":"2428.7","high":"2428.93","low":"2428.6","close":"2428.72","volume":"5698.17","vol_ccy":"569.817","vol_ccy_quote":"1383960.98718","confirm":1},{"ts":1792007940000,"open":"2428.71","high":"2430.37","low":"2427.36","close":"2429.94","volume":"10881.4","vol_ccy":"1088.14","vol_ccy_quote":"2642632.28567","confirm":1},{"ts":1792008000000,"open":"2429.94","high":"2434.3","low":"2429.93","close":"2433.86","volume":"12523.17","vol_ccy":"1252.317","vol_ccy_quote":"3045621.7913","confirm":1},{"ts":1792008060000,"open":"2433.86","high":"2433.93","low":"2432.76","close":"2433.28","volume":"4448.88","vol_ccy":"444.888","vol_ccy_quote":"1082557.31508","confirm":1},{"ts":1792008120000,"open":"2433.29","high":"2433.8","low":"2431.88","close":"2432.51","volume":"4163.64","vol_ccy":"416.364","vol_ccy_quote":"1012920.04781","confirm":1},{"ts":1792008180000,"open":"2432.5","high":"2433","low":"2431.63","close":"2433","volume":"3040.4","vol_ccy":"304.04","vol_ccy_quote":"739557.29585","confirm":1},{"ts":1792008240000,"open":"2433","high":"2433","low":"2431.18","close":"2431.19","volume":"6944.17","vol_ccy":"694.417","vol_ccy_quote":"1688692.57833","confirm":1},{"ts":1792008300000,"open":"2431.18","high":"2431.43","low":"2429.52","close":"2430.28","volume":"12839.23","vol_ccy":"1283.923","vol_ccy_quote":"3120417.46065","confirm":1},{"ts":1792008360000,"open":"2430.27","high":"2431.98","low":"2430.27","close":"2430.53","volume":"6587.21","vol_ccy":"658.721","vol_ccy_quote":"1601481.41251","confirm":1},{"ts":1792008420000,"open":"2430.54","high":"2431.18","low":"2430","close":"2430.85","volume":"1952.6","vol_ccy":"195.26","vol_ccy_quote":"474564.08366","confirm":1},{"ts":1792008480000,"open":"2430.85","high":"2432.14","low":"2430.4","close":"2432.14","volume":"3520.7","vol_ccy":"352.07","vol_ccy_quote":"855896.16084","confirm":1},{"ts":1792008540000,"open":"2432.14","high":"2433","low":"2432.13","close":"2432.99","volume":"5365.9","vol_ccy":"536.59","vol_ccy_quote":"1305235.32802","confirm":1},{"ts":1792008600000,"open":"2433","high":"2433","low":"2431.53","close":"2431.54","volume":"3149.86","vol_ccy":"314.986","vol_ccy_quote":"766083.75631","confirm":1},{"ts":1792008660000,"open":"2431.54","high":"2431.82","low":"2430.3","close":"2430.49","volume":"2687.63","vol_ccy":"268.763","vol_ccy_quote":"653441.60579","confirm":1},{"ts":1792008720000,"open":"2430.49","high":"2430.49","low":"2429.53","close":"2429.67","volume":"6783.17","vol_ccy":"678.317","vol_ccy_quote":"1648301.27169","confirm":1},{"ts":1792008780000,"open":"2429.67","high":"2430.25","low":"2428.5","close":"2430.25","volume":"3264.26","vol_ccy":"326.426","vol_ccy_quote":"792873.53678","confirm":1},{"ts":1792008840000,"open":"2430.25","high":"2432","low":"2430.24","close":"2431.76","volume":"5249.63","vol_ccy":"524.963","vol_ccy_quote":"1276416.82572","confirm":1},{"ts":1792008900000,"open":"2431.75","high":"2432.04","low":"2430.01","close":"2432.04","volume":"1590.79","vol_ccy":"159.079","vol_ccy_quote":"386667.11708","confirm":1},{"ts":1792008960000,"open":"2432.03","high":"2432.04","low":"2430.47","close":"2431.55","volume":"2648.73","vol_ccy":"264.873","vol_ccy_quote":"643930.50794","confirm":1},{"ts":1792009020000,"open":"2431.54","high":"2431.63","low":"2430.47","close":"2430.84","volume":"1149.59","vol_ccy":"114.959","vol_ccy_quote":"279482.28658","confirm":1},{"ts":1792009080000,"open":"2430.84","high":"2432.04","low":"2430.62","close":"2431.9","volume":"1754.73","vol_ccy":"175.473","vol_ccy_quote":"426619.02361","confirm":1},{"ts":1792009140000,"open":"2431.9","high":"2432.26","low":"2431.56","close":"2431.92","volume":"4303.3","vol_ccy":"430.33","vol_ccy_quote":"1046535.40387","confirm":1},{"ts":1792009200000,"open":"2431.91","high":"2432.53","low":"2431.61","close":"2432.43","volume":"4377.58","vol_ccy":"437.758","vol_ccy_quote":"1064689.32032","confirm":1},{"ts":1792009260000,"open":"2432.44","high":"2432.65","low":"2432","close":"2432.15","volume":"1894.36","vol_ccy":"189.436","vol_ccy_quote":"460763.5381","confirm":1},{"ts":1792009320000,"open":"2432.15","high":"2432.8","low":"2432.08","close":"2432.41","volume":"3303.28","vol_ccy":"330.328","vol_ccy_quote":"803510.03679","confirm":1},{"ts":1792009380000,"open":"2432.41","high":"2432.41","low":"2432","close":"2432.07","volume":"10351.88","vol_ccy":"1035.188","vol_ccy_quote":"2517607.94003","confirm":1},{"ts":1792009440000,"open":"2432.07","high":"2432.39","low":"2430.8","close":"2430.8","volume":"26940.84","vol_ccy":"2694.084","vol_ccy_quote":"6551988.2721","confirm":1},{"ts":1792009500000,"open":"2430.8","high":"2430.81","low":"2429.35","close":"2429.35","volume":"5212.33","vol_ccy":"521.233","vol_ccy_quote":"1266591.45443","confirm":1},{"ts":1792009560000,"open":"2429.35","high":"2429.6","low":"2428.4","close":"2429.42","volume":"3310.45","vol_ccy":"331.045","vol_ccy_quote":"804035.23405","confirm":1},{"ts":1792009620000,"open":"2429.41","high":"2429.41","low":"2428.47","close":"2428.52","volume":"2908.23","vol_ccy":"290.823","vol_ccy_quote":"706368.60627","confirm":1},{"ts":1792009680000,"open":"2428.51","high":"2428.51","low":"2427.2","close":"2427.35","volume":"25215.23","vol_ccy":"2521.523","vol_ccy_quote":"6121692.46828","confirm":1},{"ts":1792009740000,"open":"2427.35","high":"2427.8","low":"2427","close":"2427","volume":"5566.2","vol_ccy":"556.62","vol_ccy_quote":"1351172.07634","confirm":1},{"ts":1792009800000,"open":"2427","high":"2427","low":"2423.85","close":"2424.14","volume":"39919.41","vol_ccy":"3991.941","vol_ccy_quote":"9679658.7442","confirm":1},{"ts":1792009860000,"open":"2424.15","high":"2424.15","low":"2415.16","close":"2417.85","volume":"270308.05","vol_ccy":"27030.805","vol_ccy_quote":"65383587.38542","confirm":1},{"ts":1792009920000,"open":"2417.85","high":"2426.59","low":"2415.98","close":"2425.91","volume":"160239.46","vol_ccy":"16023.946","vol_ccy_quote":"38795555.75459","confirm":1},{"ts":1792009980000,"open":"2425.9","high":"2430.13","low":"2425","close":"2428.92","volume":"30639.02","vol_ccy":"3063.902","vol_ccy_quote":"7437391.08774","confirm":1},{"ts":1792010040000,"open":"2428.91","high":"2429.81","low":"2427.05","close":"2427.59","volume":"22623.36","vol_ccy":"2262.336","vol_ccy_quote":"5495003.35393","confirm":1},{"ts":1792010100000,"open":"2427.58","high":"2427.93","low":"2425.37","close":"2426.2","volume":"10960.22","vol_ccy":"1096.022","vol_ccy_quote":"2660073.12751","confirm":1},{"ts":1792010160000,"open":"2426.19","high":"2426.2","low":"2423","close":"2423.94","volume":"13911.01","vol_ccy":"1391.101","vol_ccy_quote":"3372068.4981","confirm":1},{"ts":1792010220000,"open":"2423.94","high":"2427.08","low":"2423.86","close":"2424.21","volume":"14784.38","vol_ccy":"1478.438","vol_ccy_quote":"3586336.28317","confirm":1},{"ts":1792010280000,"open":"2424.21","high":"2424.97","low":"2420.98","close":"2421.56","volume":"10806.21","vol_ccy":"1080.621","vol_ccy_quote":"2617975.27567","confirm":1},{"ts":1792010340000,"open":"2421.57","high":"2422","low":"2420.63","close":"2420.93","volume":"9388.4","vol_ccy":"938.84","vol_ccy_quote":"2273229.91814","confirm":1},{"ts":1792010400000,"open":"2420.92","high":"2421.12","low":"2418.82","close":"2418.95","volume":"16504.39","vol_ccy":"1650.439","vol_ccy_quote":"3993447.49381","confirm":1},{"ts":1792010460000,"open":"2418.96","high":"2420.42","low":"2418","close":"2420.01","volume":"17879.78","vol_ccy":"1787.978","vol_ccy_quote":"4325563.673","confirm":1},{"ts":1792010520000,"open":"2420.01","high":"2420.96","low":"2419.08","close":"2420.26","volume":"11501.24","vol_ccy":"1150.124","vol_ccy_quote":"2783884.89952","confirm":1},{"ts":1792010580000,"open":"2420.26","high":"2421.98","low":"2420.05","close":"2421.2","volume":"6652.32","vol_ccy":"665.232","vol_ccy_quote":"1610646.12472","confirm":1},{"ts":1792010640000,"open":"2421.21","high":"2421.21","low":"2419.04","close":"2419.36","volume":"5224.24","vol_ccy":"522.424","vol_ccy_quote":"1264360.82508","confirm":1},{"ts":1792010700000,"open":"2419.36","high":"2424.86","low":"2404","close":"2422.59","volume":"867453.28","vol_ccy":"86745.328","vol_ccy_quote":"209306946.27989","confirm":1},{"ts":1792010760000,"open":"2422.59","high":"2422.59","low":"2418.28","close":"2418.8","volume":"46976.24","vol_ccy":"4697.624","vol_ccy_quote":"11368562.28568","confirm":1},{"ts":1792010820000,"open":"2418.8","high":"2419.52","low":"2416.26","close":"2416.5","volume":"31058.3","vol_ccy":"3105.83","vol_ccy_quote":"7508951.60339","confirm":1},{"ts":1792010880000,"open":"2416.5","high":"2416.97","low":"2412.85","close":"2416.31","volume":"56953.19","vol_ccy":"5695.319","vol_ccy_quote":"13754818.42961","confirm":1},{"ts":1792010940000,"open":"2416.31","high":"2418.45","low":"2416.01","close":"2416.02","volume":"24385.49","vol_ccy":"2438.549","vol_ccy_quote":"5894712.73339","confirm":1},{"ts":1792011000000,"open":"2416.03","high":"2416.4","low":"2413.17","close":"2415","volume":"48173.06","vol_ccy":"4817.306","vol_ccy_quote":"11632504.77327","confirm":1},{"ts":1792011060000,"open":"2414.99","high":"2419.41","low":"2414.99","close":"2418.81","volume":"31129.98","vol_ccy":"3112.998","vol_ccy_quote":"7526161.82794","confirm":1},{"ts":1792011120000,"open":"2418.8","high":"2420.64","low":"2417.31","close":"2419.11","volume":"17094.84","vol_ccy":"1709.484","vol_ccy_quote":"4136040.99842","confirm":1},{"ts":1792011180000,"open":"2419.11","high":"2421.54","low":"2418.99","close":"2420.42","volume":"11180.72","vol_ccy":"1118.072","vol_ccy_quote":"2706360.10736","confirm":1},{"ts":1792011240000,"open":"2420.42","high":"2422","low":"2420.42","close":"2421.99","volume":"9207.59","vol_ccy":"920.759","vol_ccy_quote":"2229535.20354","confirm":1},{"ts":1792011300000,"open":"2421.99","high":"2423.43","low":"2421.99","close":"2423.43","volume":"8251.25","vol_ccy":"825.125","vol_ccy_quote":"1999065.43706","confirm":1},{"ts":1792011360000,"open":"2423.43","high":"2423.86","low":"2417.96","close":"2418.02","volume":"41043.01","vol_ccy":"4104.301","vol_ccy_quote":"9937722.77869","confirm":1},{"ts":1792011420000,"open":"2418.02","high":"2420.66","low":"2416","close":"2416","volume":"32430.84","vol_ccy":"3243.084","vol_ccy_quote":"7843607.43268","confirm":1},{"ts":1792011480000,"open":"2416.01","high":"2416.3","low":"2413.74","close":"2413.9","volume":"29676.41","vol_ccy":"2967.641","vol_ccy_quote":"7166972.21052","confirm":1},{"ts":1792011540000,"open":"2413.89","high":"2417","low":"2413.79","close":"2415.96","volume":"11885.24","vol_ccy":"1188.524","vol_ccy_quote":"2871725.24818","confirm":1},{"ts":1792011600000,"open":"2415.95","high":"2416.38","low":"2415.31","close":"2416","volume":"7455.18","vol_ccy":"745.518","vol_ccy_quote":"1801042.33441","confirm":1},{"ts":1792011660000,"open":"2416.01","high":"2416.68","low":"2416.01","close":"2416.67","volume":"6107.79","vol_ccy":"610.779","vol_ccy_quote":"1475969.01509","confirm":1},{"ts":1792011720000,"open":"2416.67","high":"2416.79","low":"2412.73","close":"2413.18","volume":"16088.73","vol_ccy":"1608.873","vol_ccy_quote":"3884525.36172","confirm":1},{"ts":1792011780000,"open":"2413.18","high":"2413.19","low":"2402","close":"2408","volume":"434952.26","vol_ccy":"43495.226","vol_ccy_quote":"104663505.76378","confirm":1},{"ts":1792011840000,"open":"2408.01","high":"2413.97","low":"2408","close":"2412.99","volume":"43027.48","vol_ccy":"4302.748","vol_ccy_quote":"10374466.55136","confirm":1},{"ts":1792011900000,"open":"2413","high":"2414.34","low":"2410.42","close":"2414.17","volume":"27781.97","vol_ccy":"2778.197","vol_ccy_quote":"6700793.2416","confirm":1},{"ts":1792011960000,"open":"2414.17","high":"2415.24","low":"2408.66","close":"2408.66","volume":"25722.67","vol_ccy":"2572.267","vol_ccy_quote":"6206098.69926","confirm":1},{"ts":1792012020000,"open":"2408.67","high":"2412","low":"2408.16","close":"2411.82","volume":"18158.88","vol_ccy":"1815.888","vol_ccy_quote":"4376285.20139","confirm":1},{"ts":1792012080000,"open":"2411.82","high":"2412.95","low":"2408.31","close":"2409.6","volume":"13521.12","vol_ccy":"1352.112","vol_ccy_quote":"3259203.15758","confirm":1},{"ts":1792012140000,"open":"2409.6","high":"2411.36","low":"2409.57","close":"2410.4","volume":"17662.12","vol_ccy":"1766.212","vol_ccy_quote":"4257009.81457","confirm":1},{"ts":1792012200000,"open":"2410.41","high":"2410.69","low":"2405.5","close":"2406.92","volume":"23511.71","vol_ccy":"2351.171","vol_ccy_quote":"5658799.23599","confirm":1},{"ts":1792012260000,"open":"2406.92","high":"2412.08","low":"2406.8","close":"2411.06","volume":"16956.78","vol_ccy":"1695.678","vol_ccy_quote":"4086189.86164","confirm":1},{"ts":1792012320000,"open":"2411.06","high":"2412","low":"2410.34","close":"2411.56","volume":"6567.38","vol_ccy":"656.738","vol_ccy_quote":"1583411.37144","confirm":1},{"ts":1792012380000,"open":"2411.57","high":"2414.49","low":"2411.56","close":"2414.43","volume":"72017.2","vol_ccy":"7201.72","vol_ccy_quote":"17378878.71002","confirm":1},{"ts":1792012440000,"open":"2414.44","high":"2414.44","low":"2413.51","close":"2413.93","volume":"43326.75","vol_ccy":"4332.675","vol_ccy_quote":"10459387.10869","confirm":1},{"ts":1792012500000,"open":"2413.93","high":"2416.49","low":"2413.92","close":"2415.61","volume":"46884.96","vol_ccy":"4688.496","vol_ccy_quote":"11322375.51542","confirm":1},{"ts":1792012560000,"open":"2415.6","high":"2417.2","low":"2413.7","close":"2416.83","volume":"16111.52","vol_ccy":"1611.152","vol_ccy_quote":"3892249.34158","confirm":1},{"ts":1792012620000,"open":"2416.82","high":"2417.89","low":"2416.5","close":"2417.29","volume":"34131.67","vol_ccy":"3413.167","vol_ccy_quote":"8251089.93928","confirm":1},{"ts":1792012680000,"open":"2417.3","high":"2417.5","low":"2416.58","close":"2417.39","volume":"6537.82","vol_ccy":"653.782","vol_ccy_quote":"1580315.947","confirm":1},{"ts":1792012740000,"open":"2417.39","high":"2417.63","low":"2416.54","close":"2417.32","volume":"13479.64","vol_ccy":"1347.964","vol_ccy_quote":"3258588.7681","confirm":1},{"ts":1792012800000,"open":"2417.33","high":"2421.29","low":"2417.02","close":"2420.55","volume":"75430.25","vol_ccy":"7543.025","vol_ccy_quote":"18250364.25839","confirm":1},{"ts":1792012860000,"open":"2420.55","high":"2420.55","low":"2419.01","close":"2419.9","volume":"4993.81","vol_ccy":"499.381","vol_ccy_quote":"1208283.82694","confirm":1},{"ts":1792012920000,"open":"2419.89","high":"2419.94","low":"2419.02","close":"2419.5","volume":"3982.7","vol_ccy":"398.27","vol_ccy_quote":"963535.85041","confirm":1},{"ts":1792012980000,"open":"2419.49","high":"2420.93","low":"2419.29","close":"2420.93","volume":"14262.46","vol_ccy":"1426.246","vol_ccy_quote":"3450845.92422","confirm":1},{"ts":1792013040000,"open":"2420.93","high":"2421.07","low":"2420.72","close":"2420.91","volume":"5189.48","vol_ccy":"518.948","vol_ccy_quote":"1256335.77143","confirm":1},{"ts":1792013100000,"open":"2420.91","high":"2420.92","low":"2419.11","close":"2419.89","volume":"4837.87","vol_ccy":"483.787","vol_ccy_quote":"1170872.00196","confirm":1},{"ts":1792013160000,"open":"2419.9","high":"2420.12","low":"2419.38","close":"2419.66","volume":"3947.23","vol_ccy":"394.723","vol_ccy_quote":"955126.92919","confirm":1},{"ts":1792013220000,"open":"2419.66","high":"2420.39","low":"2419.65","close":"2420.39","volume":"1449.85","vol_ccy":"144.985","vol_ccy_quote":"350868.36121","confirm":1},{"ts":1792013280000,"open":"2420.39","high":"2421.19","low":"2420.38","close":"2421.19","volume":"7301.05","vol_ccy":"730.105","vol_ccy_quote":"1767329.52656","confirm":1},{"ts":1792013340000,"open":"2421.19","high":"2422.33","low":"2421.19","close":"2422.01","volume":"12947.64","vol_ccy":"1294.764","vol_ccy_quote":"3135723.46773","confirm":1},{"ts":1792013400000,"open":"2422.01","high":"2423.81","low":"2421.91","close":"2423.8","volume":"8226.36","vol_ccy":"822.636","vol_ccy_quote":"1993059.15671","confirm":1},{"ts":1792013460000,"open":"2423.81","high":"2426.86","low":"2423.42","close":"2426.55","volume":"32875.77","vol_ccy":"3287.577","vol_ccy_quote":"7973460.45974","confirm":1},{"ts":1792013520000,"open":"2426.54","high":"2429.59","low":"2426.17","close":"2429.59","volume":"20324.55","vol_ccy":"2032.455","vol_ccy_quote":"4934278.29857","confirm":1},{"ts":1792013580000,"open":"2429.59","high":"2429.59","low":"2428.07","close":"2428.08","volume":"11422.98","vol_ccy":"1142.298","vol_ccy_quote":"2774302.67505","confirm":1},{"ts":1792013640000,"open":"2428.08","high":"2428.08","low":"2426.29","close":"2426.42","volume":"38964.82","vol_ccy":"3896.482","vol_ccy_quote":"9458060.09053","confirm":1},{"ts":1792013700000,"open":"2426.43","high":"2426.43","low":"2425.67","close":"2426.4","volume":"3830.88","vol_ccy":"383.088","vol_ccy_quote":"929439.11788","confirm":1},{"ts":1792013760000,"open":"2426.4","high":"2428.66","low":"2426.21","close":"2428.66","volume":"20241.79","vol_ccy":"2024.179","vol_ccy_quote":"4912959.00339","confirm":1},{"ts":1792013820000,"open":"2428.66","high":"2429.11","low":"2427.27","close":"2428.25","volume":"15267.36","vol_ccy":"1526.736","vol_ccy_quote":"3707939.88147","confirm":1},{"ts":1792013880000,"open":"2428.25","high":"2428.25","low":"2426.29","close":"2426.69","volume":"7357.88","vol_ccy":"735.788","vol_ccy_quote":"1785571.26364","confirm":1},{"ts":1792013940000,"open":"2426.68","high":"2426.68","low":"2424.53","close":"2425.39","volume":"15146.75","vol_ccy":"1514.675","vol_ccy_quote":"3673550.36108","confirm":1},{"ts":1792014000000,"open":"2425.39","high":"2425.53","low":"2421.49","close":"2422.85","volume":"19809.89","vol_ccy":"1980.989","vol_ccy_quote":"4801000.44348","confirm":1},{"ts":1792014060000,"open":"2422.85","high":"2424.55","low":"2422.84","close":"2423.65","volume":"4860.29","vol_ccy":"486.029","vol_ccy_quote":"1177999.54078","confirm":1},{"ts":1792014120000,"open":"2423.65","high":"2424.96","low":"2423.64","close":"2424.81","volume":"2684.26","vol_ccy":"268.426","vol_ccy_quote":"650752.43627","confirm":1},{"ts":1792014180000,"open":"2424.8","high":"2425.71","low":"2423.59","close":"2424","volume":"8662.77","vol_ccy":"866.277","vol_ccy_quote":"2100588.34013","confirm":1},{"ts":1792014240000,"open":"2424","high":"2424","low":"2421.78","close":"2423.12","volume":"8147.19","vol_ccy":"814.719","vol_ccy_quote":"1973825.40663","confirm":1},{"ts":1792014300000,"open":"2423.11","high":"2425.53","low":"2422.4","close":"2425","volume":"9800.02","vol_ccy":"980.002","vol_ccy_quote":"2375872.38986","confirm":1},{"ts":1792014360000,"open":"2424.99","high":"2425.68","low":"2424.71","close":"2425.5","volume":"2710.12","vol_ccy":"271.012","vol_ccy_quote":"657266.84841","confirm":1},{"ts":1792014420000,"open":"2425.5","high":"2426","low":"2425.01","close":"2425.26","volume":"5510.04","vol_ccy":"551.004","vol_ccy_quote":"1336431.90613","confirm":1},{"ts":1792014480000,"open":"2425.27","high":"2425.59","low":"2423.29","close":"2423.29","volume":"5663.34","vol_ccy":"566.334","vol_ccy_quote":"1373174.9633","confirm":1},{"ts":1792014540000,"open":"2423.29","high":"2423.29","low":"2421.28","close":"2421.83","volume":"6356.13","vol_ccy":"635.613","vol_ccy_quote":"1539552.35089","confirm":1},{"ts":1792014600000,"open":"2421.82","high":"2421.83","low":"2418.69","close":"2418.7","volume":"38699.41","vol_ccy":"3869.941","vol_ccy_quote":"9366893.97917","confirm":1},{"ts":1792014660000,"open":"2418.71","high":"2418.71","low":"2417.37","close":"2418.06","volume":"11905.57","vol_ccy":"1190.557","vol_ccy_quote":"2878597.18527","confirm":1},{"ts":1792014720000,"open":"2418.06","high":"2418.17","low":"2418.05","close":"2418.17","volume":"2823.53","vol_ccy":"282.353","vol_ccy_quote":"682745.79967","confirm":1},{"ts":1792014780000,"open":"2418.16","high":"2419.04","low":"2417.04","close":"2417.57","volume":"10064.64","vol_ccy":"1006.464","vol_ccy_quote":"2433712.54734","confirm":1},{"ts":1792014840000,"open":"2417.57","high":"2417.57","low":"2416.5","close":"2416.8","volume":"3103.52","vol_ccy":"310.352","vol_ccy_quote":"750144.82929","confirm":1},{"ts":1792014900000,"open":"2416.81","high":"2419.56","low":"2416.8","close":"2419.56","volume":"7050.94","vol_ccy":"705.094","vol_ccy_quote":"1705163.17445","confirm":1},{"ts":1792014960000,"open":"2419.56","high":"2420.4","low":"2418.95","close":"2420.4","volume":"5569.17","vol_ccy":"556.917","vol_ccy_quote":"1347792.81893","confirm":1},{"ts":1792015020000,"open":"2420.4","high":"2421.42","low":"2419.73","close":"2420.77","volume":"10647.67","vol_ccy":"1064.767","vol_ccy_quote":"2577366.03348","confirm":1},{"ts":1792015080000,"open":"2420.77","high":"2420.85","low":"2419.5","close":"2419.5","volume":"3218.36","vol_ccy":"321.836","vol_ccy_quote":"778880.60337","confirm":1},{"ts":1792015140000,"open":"2419.51","high":"2419.89","low":"2419.5","close":"2419.61","volume":"953.41","vol_ccy":"95.341","vol_ccy_quote":"230688.51602","confirm":1},{"ts":1792015200000,"open":"2419.6","high":"2420.88","low":"2419.05","close":"2419.71","volume":"11249.13","vol_ccy":"1124.913","vol_ccy_quote":"2722533.49118","confirm":1},{"ts":1792015260000,"open":"2419.7","high":"2420.12","low":"2419.05","close":"2419.79","volume":"2589.38","vol_ccy":"258.938","vol_ccy_quote":"626493.75013","confirm":1},{"ts":1792015320000,"open":"2419.79","high":"2419.95","low":"2417.5","close":"2417.52","volume":"11058.71","vol_ccy":"1105.871","vol_ccy_quote":"2674686.95125","confirm":1},{"ts":1792015380000,"open":"2417.52","high":"2420.22","low":"2416.61","close":"2420.22","volume":"16892.84","vol_ccy":"1689.284","vol_ccy_quote":"4084505.70217","confirm":1},{"ts":1792015440000,"open":"2420.22","high":"2420.22","low":"2419.26","close":"2419.41","volume":"7169.16","vol_ccy":"716.916","vol_ccy_quote":"1734582.05909","confirm":1},{"ts":1792015500000,"open":"2419.41","high":"2419.41","low":"2416.17","close":"2416.79","volume":"7015.29","vol_ccy":"701.529","vol_ccy_quote":"1695557.99407","confirm":1},{"ts":1792015560000,"open":"2416.79","high":"2416.81","low":"2415.56","close":"2415.81","volume":"10906.96","vol_ccy":"1090.696","vol_ccy_quote":"2635216.28303","confirm":1},{"ts":1792015620000,"open":"2415.82","high":"2417.99","low":"2415.6","close":"2415.6","volume":"20715.89","vol_ccy":"2071.589","vol_ccy_quote":"5005669.74147","confirm":1},{"ts":1792015680000,"open":"2415.61","high":"2415.61","low":"2413.8","close":"2413.8","volume":"21596.03","vol_ccy":"2159.603","vol_ccy_quote":"5214600.20513","confirm":1},{"ts":1792015740000,"open":"2413.8","high":"2413.81","low":"2412.36","close":"2412.99","volume":"14706.85","vol_ccy":"1470.685","vol_ccy_quote":"3548810.49302","confirm":1},{"ts":1792015800000,"open":"2412.99","high":"2413.45","low":"2411.88","close":"2411.88","volume":"17115.64","vol_ccy":"1711.564","vol_ccy_quote":"4129586.63705","confirm":1},{"ts":1792015860000,"open":"2411.89","high":"2412.26","low":"2410.08","close":"2410.29","volume":"25004.33","vol_ccy":"2500.433","vol_ccy_quote":"6028857.963","confirm":1},{"ts":1792015920000,"open":"2410.29","high":"2412.76","low":"2410.28","close":"2412.75","volume":"12049.21","vol_ccy":"1204.921","vol_ccy_quote":"2905747.42629","confirm":1},{"ts":1792015980000,"open":"2412.76","high":"2414.4","low":"2412.55","close":"2414.21","volume":"8205.04","vol_ccy":"820.504","vol_ccy_quote":"1980333.03018","confirm":1},{"ts":1792016040000,"open":"2414.21","high":"2415.91","low":"2414.11","close":"2414.53","volume":"15200.4","vol_ccy":"1520.04","vol_ccy_quote":"3671266.03296","confirm":1},{"ts":1792016100000,"open":"2414.53","high":"2415.29","low":"2414.26","close":"2414.4","volume":"12304.86","vol_ccy":"1230.486","vol_ccy_quote":"2970993.81151","confirm":1},{"ts":1792016160000,"open":"2414.4","high":"2414.4","low":"2411.1","close":"2411.95","volume":"67793.37","vol_ccy":"6779.337","vol_ccy_quote":"16356348.42843","confirm":1},{"ts":1792016220000,"open":"2411.95","high":"2412.27","low":"2409.41","close":"2409.56","volume":"42509.51","vol_ccy":"4250.951","vol_ccy_quote":"10245456.72461","confirm":1},{"ts":1792016280000,"open":"2409.56","high":"2411.09","low":"2408.55","close":"2410.66","volume":"24137.09","vol_ccy":"2413.709","vol_ccy_quote":"5816663.06288","confirm":1},{"ts":1792016340000,"open":"2410.66","high":"2410.66","low":"2407.34","close":"2408.39","volume":"20133.66","vol_ccy":"2013.366","vol_ccy_quote":"4849270.11709","confirm":1},{"ts":1792016400000,"open":"2408.39","high":"2411.3","low":"2408.16","close":"2410.41","volume":"11530.1","vol_ccy":"1153.01","vol_ccy_quote":"2778522.86177","confirm":1},{"ts":1792016460000,"open":"2410.42","high":"2412.46","low":"2410.41","close":"2411.48","volume":"6512.68","vol_ccy":"651.268","vol_ccy_quote":"1570573.83063","confirm":1},{"ts":1792016520000,"open":"2411.48","high":"2412.73","low":"2411.25","close":"2412.73","volume":"9379.03","vol_ccy":"937.903","vol_ccy_quote":"2262500.18778","confirm":1},{"ts":1792016580000,"open":"2412.73","high":"2412.73","low":"2409.57","close":"2411.61","volume":"17705.1","vol_ccy":"1770.51","vol_ccy_quote":"4270139.5428","confirm":1},{"ts":1792016640000,"open":"2411.62","high":"2412.65","low":"2411.61","close":"2412.42","volume":"8769.7","vol_ccy":"876.97","vol_ccy_quote":"2115390.65448","confirm":1},{"ts":1792016700000,"open":"2412.42","high":"2414.5","low":"2412","close":"2413.87","volume":"12611.5","vol_ccy":"1261.15","vol_ccy_quote":"3044181.08469","confirm":1},{"ts":1792016760000,"open":"2413.86","high":"2415.48","low":"2412.71","close":"2414.81","volume":"15378.14","vol_ccy":"1537.814","vol_ccy_quote":"3713343.27178","confirm":1},{"ts":1792016820000,"open":"2414.81","high":"2415.5","low":"2414.17","close":"2415.06","volume":"12049.66","vol_ccy":"1204.966","vol_ccy_quote":"2909842.80096","confirm":1},{"ts":1792016880000,"open":"2415.06","high":"2415.91","low":"2414.23","close":"2414.4","volume":"8515.81","vol_ccy":"851.581","vol_ccy_quote":"2056729.69295","confirm":1},{"ts":1792016940000,"open":"2414.4","high":"2415.71","low":"2414","close":"2414.65","volume":"3980.34","vol_ccy":"398.034","vol_ccy_quote":"961290.62885","confirm":1},{"ts":1792017000000,"open":"2414.65","high":"2415.94","low":"2414.64","close":"2415.85","volume":"3324.62","vol_ccy":"332.462","vol_ccy_quote":"803027.80743","confirm":1},{"ts":1792017060000,"open":"2415.85","high":"2418.36","low":"2415.84","close":"2418.25","volume":"10312.51","vol_ccy":"1031.251","vol_ccy_quote":"2492600.87062","confirm":1},{"ts":1792017120000,"open":"2418.24","high":"2418.88","low":"2417.45","close":"2418.26","volume":"7144.51","vol_ccy":"714.451","vol_ccy_quote":"1727630.73894","confirm":1},{"ts":1792017180000,"open":"2418.25","high":"2418.79","low":"2417.44","close":"2417.8","volume":"6121.5","vol_ccy":"612.15","vol_ccy_quote":"1480074.16221","confirm":1},{"ts":1792017240000,"open":"2417.79","high":"2417.8","low":"2416.8","close":"2416.8","volume":"3986.04","vol_ccy":"398.604","vol_ccy_quote":"963593.0655","confirm":1},{"ts":1792017300000,"open":"2416.81","high":"2417.2","low":"2414.42","close":"2414.67","volume":"7922.27","vol_ccy":"792.227","vol_ccy_quote":"1913573.34601","confirm":1},{"ts":1792017360000,"open":"2414.67","high":"2415.65","low":"2412.67","close":"2413.44","volume":"10898.74","vol_ccy":"1089.874","vol_ccy_quote":"2630525.92428","confirm":1},{"ts":1792017420000,"open":"2413.43","high":"2414.8","low":"2413.17","close":"2414.79","volume":"3211.92","vol_ccy":"321.192","vol_ccy_quote":"775196.20673","confirm":1},{"ts":1792017480000,"open":"2414.8","high":"2415","low":"2413.56","close":"2414.66","volume":"3671.85","vol_ccy":"367.185","vol_ccy_quote":"886451.31711","confirm":1},{"ts":1792017540000,"open":"2414.66","high":"2415.3","low":"2414.52","close":"2414.82","volume":"1935.22","vol_ccy":"193.522","vol_ccy_quote":"467326.16443","confirm":1},{"ts":1792017600000,"open":"2414.82","high":"2415","low":"2413.2","close":"2414.69","volume":"2048.75","vol_ccy":"204.875","vol_ccy_quote":"494630.10117","confirm":1},{"ts":1792017660000,"open":"2414.7","high":"2414.7","low":"2413.31","close":"2413.8","volume":"2005.63","vol_ccy":"200.563","vol_ccy_quote":"484128.24245","confirm":1},{"ts":1792017720000,"open":"2413.8","high":"2413.8","low":"2408.24","close":"2409.1","volume":"50022.88","vol_ccy":"5002.288","vol_ccy_quote":"12055856.31499","confirm":1},{"ts":1792017780000,"open":"2409.1","high":"2411.97","low":"2409.1","close":"2411.96","volume":"12523.61","vol_ccy":"1252.361","vol_ccy_quote":"3018430.00336","confirm":1},{"ts":1792017840000,"open":"2411.96","high":"2411.97","low":"2411.32","close":"2411.75","volume":"5410.09","vol_ccy":"541.009","vol_ccy_quote":"1304754.04516","confirm":1},{"ts":1792017900000,"open":"2411.75","high":"2412.09","low":"2410.1","close":"2412.09","volume":"5755.15","vol_ccy":"575.515","vol_ccy_quote":"1387644.0673","confirm":1},{"ts":1792017960000,"open":"2412.1","high":"2414","low":"2412.1","close":"2414","volume":"13351.83","vol_ccy":"1335.183","vol_ccy_quote":"3221779.32137","confirm":1},{"ts":1792018020000,"open":"2414","high":"2416.86","low":"2413.99","close":"2416.38","volume":"6890.12","vol_ccy":"689.012","vol_ccy_quote":"1664375.2895","confirm":1},{"ts":1792018080000,"open":"2416.38","high":"2417.57","low":"2415.42","close":"2416.96","volume":"14617.85","vol_ccy":"1461.785","vol_ccy_quote":"3533318.1626","confirm":1},{"ts":1792018140000,"open":"2416.96","high":"2419.26","low":"2416.96","close":"2419.06","volume":"15158.88","vol_ccy":"1515.888","vol_ccy_quote":"3665441.84812","confirm":1},{"ts":1792018200000,"open":"2419.07","high":"2420.71","low":"2418.43","close":"2420.5","volume":"24498.22","vol_ccy":"2449.822","vol_ccy_quote":"5927983.20188","confirm":1},{"ts":1792018260000,"open":"2420.5","high":"2420.86","low":"2418","close":"2418","volume":"8680.39","vol_ccy":"868.039","vol_ccy_quote":"2100132.31334","confirm":1},{"ts":1792018320000,"open":"2418","high":"2419.57","low":"2417.72","close":"2418.61","volume":"4776.06","vol_ccy":"477.606","vol_ccy_quote":"1155277.53061","confirm":1},{"ts":1792018380000,"open":"2418.61","high":"2420","low":"2418.52","close":"2419.52","volume":"4789.92","vol_ccy":"478.992","vol_ccy_quote":"1158979.74159","confirm":1},{"ts":1792018440000,"open":"2419.51","high":"2419.67","low":"2419","close":"2419.01","volume":"2325.21","vol_ccy":"232.521","vol_ccy_quote":"562558.54072","confirm":1},{"ts":1792018500000,"open":"2419.01","high":"2419.79","low":"2419","close":"2419.38","volume":"4804.95","vol_ccy":"480.495","vol_ccy_quote":"1162450.09042","confirm":1},{"ts":1792018560000,"open":"2419.38","high":"2420.39","low":"2419.17","close":"2419.76","volume":"4954.87","vol_ccy":"495.487","vol_ccy_quote":"1198990.91456","confirm":1},{"ts":1792018620000,"open":"2419.76","high":"2419.77","low":"2418.93","close":"2419.1","volume":"5204.1","vol_ccy":"520.41","vol_ccy_quote":"1258998.14117","confirm":1},{"ts":1792018680000,"open":"2419.1","high":"2419.41","low":"2418.25","close":"2418.25","volume":"8723.18","vol_ccy":"872.318","vol_ccy_quote":"2110008.24248","confirm":1},{"ts":1792018740000,"open":"2418.25","high":"2418.8","low":"2418","close":"2418.13","volume":"2257.4","vol_ccy":"225.74","vol_ccy_quote":"545888.59098","confirm":1},{"ts":1792018800000,"open":"2418.14","high":"2419.9","low":"2417.75","close":"2419.89","volume":"8152.33","vol_ccy":"815.233","vol_ccy_quote":"1971525.87077","confirm":1},{"ts":1792018860000,"open":"2419.9","high":"2420.2","low":"2417","close":"2417.26","volume":"9392.91","vol_ccy":"939.291","vol_ccy_quote":"2271921.19652","confirm":1},{"ts":1792018920000,"open":"2417.27","high":"2419.63","low":"2417.26","close":"2419.45","volume":"8477.36","vol_ccy":"847.736","vol_ccy_quote":"2050055.07289","confirm":1},{"ts":1792018980000,"open":"2419.46","high":"2419.46","low":"2418.28","close":"2418.86","volume":"6605.75","vol_ccy":"660.575","vol_ccy_quote":"1597737.64846","confirm":1},{"ts":1792019040000,"open":"2418.87","high":"2420.4","low":"2418.87","close":"2420.39","volume":"4622.03","vol_ccy":"462.203","vol_ccy_quote":"1118340.89655","confirm":1},{"ts":1792019100000,"open":"2420.4","high":"2420.9","low":"2420.1","close":"2420.1","volume":"5437.54","vol_ccy":"543.754","vol_ccy_quote":"1316168.08072","confirm":1},{"ts":1792019160000,"open":"2420.1","high":"2420.11","low":"2418.62","close":"2419.42","volume":"3968.72","vol_ccy":"396.872","vol_ccy_quote":"960248.85064","confirm":1},{"ts":1792019220000,"open":"2419.42","high":"2419.42","low":"2416.1","close":"2416.39","volume":"10586.62","vol_ccy":"1058.662","vol_ccy_quote":"2558498.42103","confirm":1},{"ts":1792019280000,"open":"2416.38","high":"2417.26","low":"2415.73","close":"2415.91","volume":"5069.79","vol_ccy":"506.979","vol_ccy_quote":"1224987.54487","confirm":1},{"ts":1792019340000,"open":"2415.92","high":"2418.25","low":"2415.21","close":"2418.24","volume":"4994.85","vol_ccy":"499.485","vol_ccy_quote":"1206758.97557","confirm":1},{"ts":1792019400000,"open":"2418.25","high":"2418.63","low":"2417.53","close":"2417.99","volume":"6559.68","vol_ccy":"655.968","vol_ccy_quote":"1586151.57121","confirm":1},{"ts":1792019460000,"open":"2418","high":"2419.51","low":"2417.53","close":"2419.16","volume":"2503.92","vol_ccy":"250.392","vol_ccy_quote":"605671.07377","confirm":1},{"ts":1792019520000,"open":"2419.16","high":"2419.45","low":"2418.15","close":"2418.81","volume":"2412.4","vol_ccy":"241.24","vol_ccy_quote":"583533.37863","confirm":1},{"ts":1792019580000,"open":"2418.8","high":"2420","low":"2418.8","close":"2419.82","volume":"7418.03","vol_ccy":"741.803","vol_ccy_quote":"1795047.57002","confirm":1},{"ts":1792019640000,"open":"2419.82","high":"2422.86","low":"2419.82","close":"2422.67","volume":"19748.08","vol_ccy":"1974.808","vol_ccy_quote":"4781865.55001","confirm":1},{"ts":1792019700000,"open":"2422.67","high":"2422.67","low":"2420.36","close":"2420.91","volume":"20935.78","vol_ccy":"2093.578","vol_ccy_quote":"5069390.34504","confirm":1},{"ts":1792019760000,"open":"2420.9","high":"2420.91","low":"2420","close":"2420.05","volume":"4412.7","vol_ccy":"441.27","vol_ccy_quote":"1068049.87401","confirm":1},{"ts":1792019820000,"open":"2420.05","high":"2420.05","low":"2418.1","close":"2418.34","volume":"4927.29","vol_ccy":"492.729","vol_ccy_quote":"1191783.54146","confirm":1},{"ts":1792019880000,"open":"2418.35","high":"2420.74","low":"2418.34","close":"2419.94","volume":"3872.34","vol_ccy":"387.234","vol_ccy_quote":"937066.73972","confirm":1},{"ts":1792019940000,"open":"2419.94","high":"2420.15","low":"2418.11","close":"2418.11","volume":"2364.21","vol_ccy":"236.421","vol_ccy_quote":"571964.18433","confirm":1},{"ts":1792020000000,"open":"2418.12","high":"2418.12","low":"2416.93","close":"2417.47","volume":"5142.99","vol_ccy":"514.299","vol_ccy_quote":"1243319.35913","confirm":1},{"ts":1792020060000,"open":"2417.48","high":"2417.59","low":"2416.8","close":"2416.81","volume":"5513.31","vol_ccy":"551.331","vol_ccy_quote":"1332664.86214","confirm":1},{"ts":1792020120000,"open":"2416.8","high":"2418.41","low":"2416.8","close":"2418.34","volume":"3104.13","vol_ccy":"310.413","vol_ccy_quote":"750454.38766","confirm":1},{"ts":1792020180000,"open":"2418.35","high":"2419.04","low":"2418.05","close":"2418.89","volume":"4585.03","vol_ccy":"458.503","vol_ccy_quote":"1108978.6087","confirm":1},{"ts":1792020240000,"open":"2418.9","high":"2420.21","low":"2418.86","close":"2420.2","volume":"4177.2","vol_ccy":"417.72","vol_ccy_quote":"1010846.71411","confirm":1},{"ts":1792020300000,"open":"2420.21","high":"2420.21","low":"2418.8","close":"2418.81","volume":"2046.97","vol_ccy":"204.697","vol_ccy_quote":"495300.15243","confirm":1},{"ts":1792020360000,"open":"2418.8","high":"2418.96","low":"2417.21","close":"2417.7","volume":"5066.98","vol_ccy":"506.698","vol_ccy_quote":"1225355.49553","confirm":1},{"ts":1792020420000,"open":"2417.71","high":"2419.52","low":"2417.7","close":"2419.51","volume":"4677.66","vol_ccy":"467.766","vol_ccy_quote":"1131362.17986","confirm":1},{"ts":1792020480000,"open":"2419.52","high":"2419.7","low":"2419.02","close":"2419.39","volume":"2738.09","vol_ccy":"273.809","vol_ccy_quote":"662472.65317","confirm":1},{"ts":1792020540000,"open":"2419.39","high":"2419.39","low":"2417.36","close":"2417.36","volume":"3417.42","vol_ccy":"341.742","vol_ccy_quote":"826497.2065","confirm":1},{"ts":1792020600000,"open":"2417.36","high":"2417.36","low":"2414","close":"2414.11","volume":"17892.43","vol_ccy":"1789.243","vol_ccy_quote":"4321393.89797","confirm":1},{"ts":1792020660000,"open":"2414.11","high":"2416.57","low":"2414","close":"2416.09","volume":"6289.3","vol_ccy":"628.93","vol_ccy_quote":"1519214.11277","confirm":1},{"ts":1792020720000,"open":"2416.09","high":"2417.38","low":"2416.09","close":"2416.44","volume":"3498.25","vol_ccy":"349.825","vol_ccy_quote":"845449.65672","confirm":1},{"ts":1792020780000,"open":"2416.44","high":"2416.8","low":"2415.77","close":"2416.51","volume":"8840.84","vol_ccy":"884.084","vol_ccy_quote":"2136166.05212","confirm":1},{"ts":1792020840000,"open":"2416.52","high":"2416.8","low":"2415.14","close":"2416.8","volume":"4744.63","vol_ccy":"474.463","vol_ccy_quote":"1146201.60813","confirm":1},{"ts":1792020900000,"open":"2416.8","high":"2417.77","low":"2416.23","close":"2417.39","volume":"5996.77","vol_ccy":"599.677","vol_ccy_quote":"1449477.57966","confirm":1},{"ts":1792020960000,"open":"2417.4","high":"2417.59","low":"2416.41","close":"2417.59","volume":"4786.84","vol_ccy":"478.684","vol_ccy_quote":"1156976.69901","confirm":1},{"ts":1792021020000,"open":"2417.59","high":"2418.96","low":"2417.58","close":"2417.99","volume":"6748.26","vol_ccy":"674.826","vol_ccy_quote":"1632006.58334","confirm":1},{"ts":1792021080000,"open":"2417.99","high":"2418.92","low":"2417.99","close":"2418.3","volume":"1950.18","vol_ccy":"195.018","vol_ccy_quote":"471663.49981","confirm":1},{"ts":1792021140000,"open":"2418.3","high":"2418.48","low":"2417.2","close":"2417.51","volume":"3429.52","vol_ccy":"342.952","vol_ccy_quote":"829083.42686","confirm":1},{"ts":1792021200000,"open":"2417.5","high":"2418.54","low":"2417.05","close":"2417.12","volume":"3545.62","vol_ccy":"354.562","vol_ccy_quote":"857339.65263","confirm":1},{"ts":1792021260000,"open":"2417.13","high":"2417.6","low":"2416.68","close":"2417.13","volume":"2141.54","vol_ccy":"214.154","vol_ccy_quote":"517636.26833","confirm":1},{"ts":1792021320000,"open":"2417.13","high":"2417.24","low":"2416.4","close":"2416.41","volume":"2720.34","vol_ccy":"272.034","vol_ccy_quote":"657494.85199","confirm":1},{"ts":1792021380000,"open":"2416.41","high":"2418.54","low":"2416.4","close":"2418.53","volume":"5786.01","vol_ccy":"578.601","vol_ccy_quote":"1399009.15858","confirm":1},{"ts":1792021440000,"open":"2418.53","high":"2420.5","low":"2418.53","close":"2420.02","volume":"5779.97","vol_ccy":"577.997","vol_ccy_quote":"1398773.28718","confirm":1},{"ts":1792021500000,"open":"2420.02","high":"2420.03","low":"2418.87","close":"2419.74","volume":"6652.29","vol_ccy":"665.229","vol_ccy_quote":"1609529.93773","confirm":1},{"ts":1792021560000,"open":"2419.73","high":"2421.85","low":"2419.73","close":"2421.29","volume":"8571.1","vol_ccy":"857.11","vol_ccy_quote":"2075038.88171","confirm":1},{"ts":1792021620000,"open":"2421.29","high":"2421.3","low":"2420.32","close":"2420.99","volume":"3246.46","vol_ccy":"324.646","vol_ccy_quote":"785933.10903","confirm":1},{"ts":1792021680000,"open":"2420.99","high":"2420.99","low":"2419.62","close":"2420.23","volume":"6040.84","vol_ccy":"604.084","vol_ccy_quote":"1461827.48005","confirm":1},{"ts":1792021740000,"open":"2420.22","high":"2421.8","low":"2419.6","close":"2421.61","volume":"10792.03","vol_ccy":"1079.203","vol_ccy_quote":"2612525.53028","confirm":1},{"ts":1792021800000,"open":"2421.6","high":"2421.79","low":"2420.78","close":"2420.81","volume":"6826.83","vol_ccy":"682.683","vol_ccy_quote":"1652943.45402","confirm":1},{"ts":1792021860000,"open":"2420.81","high":"2421.85","low":"2420.2","close":"2420.2","volume":"11424.15","vol_ccy":"1142.415","vol_ccy_quote":"2766065.32268","confirm":1},{"ts":1792021920000,"open":"2420.2","high":"2420.21","low":"2419","close":"2419.01","volume":"4244.88","vol_ccy":"424.488","vol_ccy_quote":"1027094.28759","confirm":1},{"ts":1792021980000,"open":"2419","high":"2419.2","low":"2417.7","close":"2418.11","volume":"8038.07","vol_ccy":"803.807","vol_ccy_quote":"1943687.81717","confirm":1},{"ts":1792022040000,"open":"2418.11","high":"2418.4","low":"2416.71","close":"2417.64","volume":"34549.14","vol_ccy":"3454.914","vol_ccy_quote":"8351881.11557","confirm":1},{"ts":1792022100000,"open":"2417.65","high":"2418.08","low":"2416.81","close":"2418.08","volume":"5181.48","vol_ccy":"518.148","vol_ccy_quote":"1252487.5457","confirm":1},{"ts":1792022160000,"open":"2418.08","high":"2418.79","low":"2417.76","close":"2417.77","volume":"5202.33","vol_ccy":"520.233","vol_ccy_quote":"1258111.02464","confirm":1},{"ts":1792022220000,"open":"2417.76","high":"2419.93","low":"2417.76","close":"2419.93","volume":"3430.75","vol_ccy":"343.075","vol_ccy_quote":"829854.66024","confirm":1},{"ts":1792022280000,"open":"2419.92","high":"2420.88","low":"2419.92","close":"2420.88","volume":"8199.93","vol_ccy":"819.993","vol_ccy_quote":"1984502.56198","confirm":1},{"ts":1792022340000,"open":"2420.88","high":"2420.99","low":"2420.03","close":"2420.65","volume":"2344.53","vol_ccy":"234.453","vol_ccy_quote":"567485.32011","confirm":1},{"ts":1792022400000,"open":"2420.66","high":"2423.38","low":"2420.66","close":"2421.01","volume":"16862.26","vol_ccy":"1686.226","vol_ccy_quote":"4084757.96032","confirm":1},{"ts":1792022460000,"open":"2421.02","high":"2423","low":"2420.16","close":"2421.34","volume":"7659.81","vol_ccy":"765.981","vol_ccy_quote":"1854904.11114","confirm":1},{"ts":1792022520000,"open":"2421.35","high":"2423.9","low":"2421.21","close":"2423.43","volume":"10450.47","vol_ccy":"1045.047","vol_ccy_quote":"2531512.10147","confirm":1},{"ts":1792022580000,"open":"2423.43","high":"2425.46","low":"2422.86","close":"2425.33","volume":"22769.5","vol_ccy":"2276.95","vol_ccy_quote":"5520701.80774","confirm":1},{"ts":1792022640000,"open":"2425.33","high":"2426.92","low":"2425.32","close":"2426.64","volume":"22139.32","vol_ccy":"2213.932","vol_ccy_quote":"5371800.65934","confirm":1},{"ts":1792022700000,"open":"2426.64","high":"2426.64","low":"2425","close":"2425.53","volume":"16245.53","vol_ccy":"1624.553","vol_ccy_quote":"3940844.27637","confirm":1},{"ts":1792022760000,"open":"2425.53","high":"2425.74","low":"2423.71","close":"2424.39","volume":"6321.25","vol_ccy":"632.125","vol_ccy_quote":"1532845.68165","confirm":1},{"ts":1792022820000,"open":"2424.4","high":"2424.58","low":"2422.83","close":"2424.52","volume":"7782.4","vol_ccy":"778.24","vol_ccy_quote":"1886002.19014","confirm":1},{"ts":1792022880000,"open":"2424.53","high":"2425","low":"2422.8","close":"2423.16","volume":"11276.58","vol_ccy":"1127.658","vol_ccy_quote":"2733563.70043","confirm":1},{"ts":1792022940000,"open":"2423.17","high":"2424.07","low":"2422.63","close":"2423.18","volume":"5119.54","vol_ccy":"511.954","vol_ccy_quote":"1240482.67573","confirm":1},{"ts":1792023000000,"open":"2423.18","high":"2424.51","low":"2422.07","close":"2422.43","volume":"9070.58","vol_ccy":"907.058","vol_ccy_quote":"2197780.60979","confirm":1},{"ts":1792023060000,"open":"2422.43","high":"2423.37","low":"2422","close":"2422.91","volume":"4437.44","vol_ccy":"443.744","vol_ccy_quote":"1075071.01283","confirm":1},{"ts":1792023120000,"open":"2422.91","high":"2427","low":"2422.37","close":"2425.2","volume":"33675.54","vol_ccy":"3367.554","vol_ccy_quote":"8168503.31784","confirm":1},{"ts":1792023180000,"open":"2425.21","high":"2426","low":"2424.69","close":"2424.87","volume":"5790.07","vol_ccy":"579.007","vol_ccy_quote":"1404218.46264","confirm":1},{"ts":1792023240000,"open":"2424.86","high":"2425.78","low":"2424.03","close":"2424.41","volume":"6162.99","vol_ccy":"616.299","vol_ccy_quote":"1494523.64228","confirm":1},{"ts":1792023300000,"open":"2424.41","high":"2425.76","low":"2423.9","close":"2425.75","volume":"3648.8","vol_ccy":"364.88","vol_ccy_quote":"884681.01775","confirm":1},{"ts":1792023360000,"open":"2425.76","high":"2425.76","low":"2424.43","close":"2425.23","volume":"4263.98","vol_ccy":"426.398","vol_ccy_quote":"1034101.54334","confirm":1},{"ts":1792023420000,"open":"2425.22","high":"2426.51","low":"2424.26","close":"2425.06","volume":"9578.43","vol_ccy":"957.843","vol_ccy_quote":"2323352.14467","confirm":1},{"ts":1792023480000,"open":"2425.06","high":"2425.06","low":"2423.27","close":"2423.86","volume":"4700.95","vol_ccy":"470.095","vol_ccy_quote":"1139353.99196","confirm":1},{"ts":1792023540000,"open":"2423.87","high":"2424.37","low":"2422.72","close":"2423.64","volume":"6660.08","vol_ccy":"666.008","vol_ccy_quote":"1613985.6122","confirm":1},{"ts":1792023600000,"open":"2423.63","high":"2424","low":"2422.1","close":"2423.87","volume":"8888.2","vol_ccy":"888.82","vol_ccy_quote":"2153248.44875","confirm":1},{"ts":1792023660000,"open":"2423.86","high":"2427.3","low":"2423.36","close":"2427.3","volume":"10526.3","vol_ccy":"1052.63","vol_ccy_quote":"2552951.8212","confirm":1},{"ts":1792023720000,"open":"2427.3","high":"2428.66","low":"2426.17","close":"2428.18","volume":"15090.28","vol_ccy":"1509.028","vol_ccy_quote":"3663333.8758","confirm":1},{"ts":1792023780000,"open":"2428.19","high":"2428.55","low":"2426.63","close":"2427.75","volume":"14054.13","vol_ccy":"1405.413","vol_ccy_quote":"3411427.68194","confirm":1},{"ts":1792023840000,"open":"2427.74","high":"2428","low":"2426.62","close":"2426.62","volume":"6143.85","vol_ccy":"614.385","vol_ccy_quote":"1491314.46057","confirm":1},{"ts":1792023900000,"open":"2426.63","high":"2426.63","low":"2425.43","close":"2425.44","volume":"3605.01","vol_ccy":"360.501","vol_ccy_quote":"874527.8003","confirm":1},{"ts":1792023960000,"open":"2425.45","high":"2427","low":"2425.01","close":"2425.33","volume":"4196.67","vol_ccy":"419.667","vol_ccy_quote":"1018186.75862","confirm":1},{"ts":1792024020000,"open":"2425.32","high":"2425.55","low":"2424.48","close":"2424.84","volume":"5984.46","vol_ccy":"598.446","vol_ccy_quote":"1451238.27033","confirm":1},{"ts":1792024080000,"open":"2424.84","high":"2427.48","low":"2424.67","close":"2426.81","volume":"14030.86","vol_ccy":"1403.086","vol_ccy_quote":"3404735.31411","confirm":1},{"ts":1792024140000,"open":"2426.8","high":"2427.54","low":"2426.56","close":"2427.53","volume":"5207.04","vol_ccy":"520.704","vol_ccy_quote":"1263648.6103","confirm":1},{"ts":1792024200000,"open":"2427.53","high":"2427.53","low":"2426.58","close":"2427.18","volume":"4694.99","vol_ccy":"469.499","vol_ccy_quote":"1139475.99631","confirm":1},{"ts":1792024260000,"open":"2427.17","high":"2428.4","low":"2425.81","close":"2426.34","volume":"9862.6","vol_ccy":"986.26","vol_ccy_quote":"2393851.31154","confirm":1},{"ts":1792024320000,"open":"2426.34","high":"2426.34","low":"2423.75","close":"2424.31","volume":"9928.49","vol_ccy":"992.849","vol_ccy_quote":"2407185.02724","confirm":1},{"ts":1792024380000,"open":"2424.31","high":"2425.94","low":"2424.02","close":"2425.26","volume":"7869.74","vol_ccy":"786.974","vol_ccy_quote":"1908391.21119","confirm":1},{"ts":1792024440000,"open":"2425.25","high":"2427.77","low":"2424.86","close":"2427.03","volume":"10532.4","vol_ccy":"1053.24","vol_ccy_quote":"2556375.24633","confirm":1},{"ts":1792024500000,"open":"2427.03","high":"2427.03","low":"2424.64","close":"2425.14","volume":"8576.67","vol_ccy":"857.667","vol_ccy_quote":"2080773.58883","confirm":1},{"ts":1792024560000,"open":"2425.13","high":"2425.89","low":"2425.13","close":"2425.21","volume":"2777.69","vol_ccy":"277.769","vol_ccy_quote":"673740.98129","confirm":1},{"ts":1792024620000,"open":"2425.21","high":"2425.21","low":"2423.8","close":"2423.81","volume":"2242.86","vol_ccy":"224.286","vol_ccy_quote":"543819.54709","confirm":1},{"ts":1792024680000,"open":"2423.8","high":"2423.81","low":"2423.08","close":"2423.09","volume":"10037.09","vol_ccy":"1003.709","vol_ccy_quote":"2432571.20529","confirm":1},{"ts":1792024740000,"open":"2423.08","high":"2423.08","low":"2420.5","close":"2420.51","volume":"21325.13","vol_ccy":"2132.513","vol_ccy_quote":"5164254.42098","confirm":1},{"ts":1792024800000,"open":"2420.5","high":"2421.9","low":"2420.1","close":"2421.84","volume":"10371.8","vol_ccy":"1037.18","vol_ccy_quote":"2510867.73669","confirm":1},{"ts":1792024860000,"open":"2421.84","high":"2421.84","low":"2418.2","close":"2418.25","volume":"16802.49","vol_ccy":"1680.249","vol_ccy_quote":"4065345.44887","confirm":1},{"ts":1792024920000,"open":"2418.24","high":"2418.85","low":"2417.42","close":"2417.43","volume":"13448.5","vol_ccy":"1344.85","vol_ccy_quote":"3251974.86644","confirm":1},{"ts":1792024980000,"open":"2417.43","high":"2419.6","low":"2417.43","close":"2418.52","volume":"14017.16","vol_ccy":"1401.716","vol_ccy_quote":"3390716.12106","confirm":1},{"ts":1792025040000,"open":"2418.52","high":"2418.56","low":"2417.38","close":"2418.36","volume":"9355.99","vol_ccy":"935.599","vol_ccy_quote":"2262274.51829","confirm":1},{"ts":1792025100000,"open":"2418.37","high":"2419.92","low":"2417.71","close":"2418.77","volume":"11007.97","vol_ccy":"1100.797","vol_ccy_quote":"2662842.2267","confirm":1},{"ts":1792025160000,"open":"2418.76","high":"2419.39","low":"2416.8","close":"2416.81","volume":"7911.91","vol_ccy":"791.191","vol_ccy_quote":"1912845.2093","confirm":1},{"ts":1792025220000,"open":"2416.81","high":"2417.12","low":"2415.61","close":"2415.62","volume":"13116.05","vol_ccy":"1311.605","vol_ccy_quote":"3169464.54336","confirm":1},{"ts":1792025280000,"open":"2415.62","high":"2415.62","low":"2413.53","close":"2413.53","volume":"23303.23","vol_ccy":"2330.323","vol_ccy_quote":"5626891.4797","confirm":1},{"ts":1792025340000,"open":"2413.53","high":"2414.46","low":"2413.02","close":"2414.46","volume":"15605.04","vol_ccy":"1560.504","vol_ccy_quote":"3766420.48247","confirm":1},{"ts":1792025400000,"open":"2414.46","high":"2416.49","low":"2413.41","close":"2413.42","volume":"7578.84","vol_ccy":"757.884","vol_ccy_quote":"1830525.35615","confirm":1},{"ts":1792025460000,"open":"2413.41","high":"2413.42","low":"2412.64","close":"2412.81","volume":"16022.47","vol_ccy":"1602.247","vol_ccy_quote":"3866174.58742","confirm":1},{"ts":1792025520000,"open":"2412.81","high":"2417.26","low":"2411.25","close":"2417.26","volume":"28464.33","vol_ccy":"2846.433","vol_ccy_quote":"6868921.22084","confirm":1},{"ts":1792025580000,"open":"2417.25","high":"2422.15","low":"2417.25","close":"2420.01","volume":"23195.87","vol_ccy":"2319.587","vol_ccy_quote":"5613394.82504","confirm":1},{"ts":1792025640000,"open":"2420","high":"2420.67","low":"2417.72","close":"2417.96","volume":"7182.49","vol_ccy":"718.249","vol_ccy_quote":"1737493.8376","confirm":1},{"ts":1792025700000,"open":"2417.99","high":"2417.99","low":"2414.9","close":"2414.9","volume":"10834.32","vol_ccy":"1083.432","vol_ccy_quote":"2618196.75678","confirm":1},{"ts":1792025760000,"open":"2414.9","high":"2417.52","low":"2414.9","close":"2417.52","volume":"17730.97","vol_ccy":"1773.097","vol_ccy_quote":"4284728.04583","confirm":1},{"ts":1792025820000,"open":"2417.52","high":"2418.4","low":"2416.25","close":"2416.26","volume":"4468.36","vol_ccy":"446.836","vol_ccy_quote":"1080023.62838","confirm":1},{"ts":1792025880000,"open":"2416.26","high":"2417","low":"2415.46","close":"2416.67","volume":"3248.22","vol_ccy":"324.822","vol_ccy_quote":"784753.84936","confirm":1},{"ts":1792025940000,"open":"2416.67","high":"2418.12","low":"2416.51","close":"2418.12","volume":"2442.77","vol_ccy":"244.277","vol_ccy_quote":"590477.09217","confirm":1},{"ts":1792026000000,"open":"2418.12","high":"2426.43","low":"2418.12","close":"2426.42","volume":"34952.26","vol_ccy":"3495.226","vol_ccy_quote":"8468847.9647","confirm":1},{"ts":1792026060000,"open":"2426.42","high":"2426.9","low":"2424.6","close":"2425.91","volume":"30941.02","vol_ccy":"3094.102","vol_ccy_quote":"7505699.04367","confirm":1},{"ts":1792026120000,"open":"2425.91","high":"2428.23","low":"2425","close":"2425.6","volume":"24786.01","vol_ccy":"2478.601","vol_ccy_quote":"6015001.29061","confirm":1},{"ts":1792026180000,"open":"2425.6","high":"2425.6","low":"2422.61","close":"2423.15","volume":"21805.82","vol_ccy":"2180.582","vol_ccy_quote":"5285455.80128","confirm":1},{"ts":1792026240000,"open":"2423.15","high":"2424.3","low":"2421.09","close":"2421.85","volume":"9323.52","vol_ccy":"932.352","vol_ccy_quote":"2258665.79072","confirm":1},{"ts":1792026300000,"open":"2421.85","high":"2424.14","low":"2420.83","close":"2421.55","volume":"6470.65","vol_ccy":"647.065","vol_ccy_quote":"1567389.44045","confirm":1},{"ts":1792026360000,"open":"2421.54","high":"2421.83","low":"2418.1","close":"2419.21","volume":"11921.48","vol_ccy":"1192.148","vol_ccy_quote":"2884557.01677","confirm":1},{"ts":1792026420000,"open":"2419.21","high":"2419.21","low":"2417.3","close":"2417.55","volume":"9760.51","vol_ccy":"976.051","vol_ccy_quote":"2360038.49371","confirm":1},{"ts":1792026480000,"open":"2417.56","high":"2422.53","low":"2417.55","close":"2422.46","volume":"8531.37","vol_ccy":"853.137","vol_ccy_quote":"2064756.34097","confirm":1},{"ts":1792026540000,"open":"2422.46","high":"2423.96","low":"2421.83","close":"2422","volume":"10169.49","vol_ccy":"1016.949","vol_ccy_quote":"2464061.27041","confirm":1},{"ts":1792026600000,"open":"2422.01","high":"2422.9","low":"2418.61","close":"2418.65","volume":"7501.76","vol_ccy":"750.176","vol_ccy_quote":"1816502.60877","confirm":1},{"ts":1792026660000,"open":"2418.65","high":"2418.65","low":"2417.13","close":"2417.51","volume":"5500.61","vol_ccy":"550.061","vol_ccy_quote":"1329895.93834","confirm":1},{"ts":1792026720000,"open":"2417.5","high":"2417.5","low":"2415","close":"2415.72","volume":"17051.22","vol_ccy":"1705.122","vol_ccy_quote":"4119467.25767","confirm":1},{"ts":1792026780000,"open":"2415.71","high":"2417.4","low":"2415.3","close":"2417.39","volume":"7056.59","vol_ccy":"705.659","vol_ccy_quote":"1705032.96057","confirm":1},{"ts":1792026840000,"open":"2417.4","high":"2417.64","low":"2416.1","close":"2417.24","volume":"2906.47","vol_ccy":"290.647","vol_ccy_quote":"702427.32116","confirm":1},{"ts":1792026900000,"open":"2417.23","high":"2417.23","low":"2414.32","close":"2414.33","volume":"16112.13","vol_ccy":"1611.213","vol_ccy_quote":"3892020.89731","confirm":1},{"ts":1792026960000,"open":"2414.32","high":"2416.74","low":"2414.14","close":"2415.62","volume":"12506.56","vol_ccy":"1250.656","vol_ccy_quote":"3020680.69996","confirm":1},{"ts":1792027020000,"open":"2415.61","high":"2421.67","low":"2415.06","close":"2421.24","volume":"16960.77","vol_ccy":"1696.077","vol_ccy_quote":"4103554.19433","confirm":1},{"ts":1792027080000,"open":"2421.23","high":"2421.23","low":"2419.2","close":"2419.99","volume":"17268.62","vol_ccy":"1726.862","vol_ccy_quote":"4179110.88951","confirm":1},{"ts":1792027140000,"open":"2419.99","high":"2420.41","low":"2418.01","close":"2418.01","volume":"6032.71","vol_ccy":"603.271","vol_ccy_quote":"1459475.74124","confirm":1},{"ts":1792027200000,"open":"2418.01","high":"2418.99","low":"2416.33","close":"2417.21","volume":"6136.62","vol_ccy":"613.662","vol_ccy_quote":"1483503.12484","confirm":1},{"ts":1792027260000,"open":"2417.2","high":"2417.53","low":"2414","close":"2414.68","volume":"14068.59","vol_ccy":"1406.859","vol_ccy_quote":"3397833.30932","confirm":1},{"ts":1792027320000,"open":"2414.69","high":"2415.08","low":"2413","close":"2414.01","volume":"14668.51","vol_ccy":"1466.851","vol_ccy_quote":"3540590.80846","confirm":1},{"ts":1792027380000,"open":"2414","high":"2414.4","low":"2412.8","close":"2413.44","volume":"11910.41","vol_ccy":"1191.041","vol_ccy_quote":"2874498.47924","confirm":1},{"ts":1792027440000,"open":"2413.44","high":"2414.89","low":"2413","close":"2413.37","volume":"5185.64","vol_ccy":"518.564","vol_ccy_quote":"1251780.38642","confirm":1},{"ts":1792027500000,"open":"2413.36","high":"2413.52","low":"2408.87","close":"2409.32","volume":"68136.16","vol_ccy":"6813.616","vol_ccy_quote":"16425476.60006","confirm":1},{"ts":1792027560000,"open":"2409.32","high":"2415.74","low":"2409.32","close":"2415.74","volume":"41333.26","vol_ccy":"4133.326","vol_ccy_quote":"9969143.67276","confirm":1},{"ts":1792027620000,"open":"2415.73","high":"2415.74","low":"2411.31","close":"2411.31","volume":"14191.41","vol_ccy":"1419.141","vol_ccy_quote":"3425067.52575","confirm":1},{"ts":1792027680000,"open":"2411.32","high":"2411.44","low":"2409.2","close":"2410.73","volume":"34596.97","vol_ccy":"3459.697","vol_ccy_quote":"8338335.30818","confirm":1},{"ts":1792027740000,"open":"2410.72","high":"2414.2","low":"2410.18","close":"2413.2","volume":"14063.06","vol_ccy":"1406.306","vol_ccy_quote":"3391826.46417","confirm":1},{"ts":1792027800000,"open":"2413.2","high":"2416.53","low":"2412.81","close":"2415.66","volume":"17449.56","vol_ccy":"1744.956","vol_ccy_quote":"4214139.95813","confirm":1},{"ts":1792027860000,"open":"2415.65","high":"2418.8","low":"2415.03","close":"2418.57","volume":"16015.65","vol_ccy":"1601.565","vol_ccy_quote":"3871415.42256","confirm":1},{"ts":1792027920000,"open":"2418.57","high":"2423.31","low":"2418","close":"2423.18","volume":"45575.92","vol_ccy":"4557.592","vol_ccy_quote":"11031383.13008","confirm":1},{"ts":1792027980000,"open":"2423.18","high":"2423.18","low":"2421","close":"2421.38","volume":"31550.77","vol_ccy":"3155.077","vol_ccy_quote":"7641244.12559","confirm":1},{"ts":1792028040000,"open":"2421.39","high":"2422.15","low":"2419.07","close":"2419.68","volume":"13815.58","vol_ccy":"1381.558","vol_ccy_quote":"3343809.01965","confirm":1},{"ts":1792028100000,"open":"2419.67","high":"2420.37","low":"2415.64","close":"2415.64","volume":"14628.77","vol_ccy":"1462.877","vol_ccy_quote":"3536445.73371","confirm":1},{"ts":1792028160000,"open":"2415.63","high":"2418.57","low":"2415.6","close":"2417.88","volume":"8960.29","vol_ccy":"896.029","vol_ccy_quote":"2165649.44034","confirm":1},{"ts":1792028220000,"open":"2417.87","high":"2421.89","low":"2417.77","close":"2421.39","volume":"10767.6","vol_ccy":"1076.76","vol_ccy_quote":"2606939.79117","confirm":1},{"ts":1792028280000,"open":"2421.39","high":"2422","low":"2418.43","close":"2418.43","volume":"9266.23","vol_ccy":"926.623","vol_ccy_quote":"2243107.09339","confirm":1},{"ts":1792028340000,"open":"2418.43","high":"2419.55","low":"2418.1","close":"2418.5","volume":"15181.82","vol_ccy":"1518.182","vol_ccy_quote":"3672656.34774","confirm":1},{"ts":1792028400000,"open":"2418.5","high":"2421.6","low":"2417.28","close":"2421.04","volume":"7224.89","vol_ccy":"722.489","vol_ccy_quote":"1748569.56409","confirm":1},{"ts":1792028460000,"open":"2421.03","high":"2421.64","low":"2419.6","close":"2421.64","volume":"5003.02","vol_ccy":"500.302","vol_ccy_quote":"1210917.58921","confirm":1},{"ts":1792028520000,"open":"2421.64","high":"2422.72","low":"2419","close":"2419","volume":"14750.39","vol_ccy":"1475.039","vol_ccy_quote":"3572124.5133","confirm":1},{"ts":1792028580000,"open":"2419","high":"2420","low":"2418.28","close":"2418.95","volume":"6586.6","vol_ccy":"658.66","vol_ccy_quote":"1593203.69183","confirm":1},{"ts":1792028640000,"open":"2418.95","high":"2421.75","low":"2418.95","close":"2421.48","volume":"3556.57","vol_ccy":"355.657","vol_ccy_quote":"861026.65745","confirm":1},{"ts":1792028700000,"open":"2421.47","high":"2421.48","low":"2419.2","close":"2419.94","volume":"6044.91","vol_ccy":"604.491","vol_ccy_quote":"1462762.94296","confirm":1},{"ts":1792028760000,"open":"2419.93","high":"2421.19","low":"2419.2","close":"2419.67","volume":"4843.67","vol_ccy":"484.367","vol_ccy_quote":"1172425.36671","confirm":1},{"ts":1792028820000,"open":"2419.68","high":"2419.68","low":"2417.21","close":"2417.22","volume":"11704.68","vol_ccy":"1170.468","vol_ccy_quote":"2830399.47385","confirm":1},{"ts":1792028880000,"open":"2417.21","high":"2417.36","low":"2414.34","close":"2416.57","volume":"16470.91","vol_ccy":"1647.091","vol_ccy_quote":"3978640.7754","confirm":1},{"ts":1792028940000,"open":"2416.57","high":"2416.99","low":"2414.09","close":"2415.43","volume":"12894.84","vol_ccy":"1289.484","vol_ccy_quote":"3114252.41353","confirm":1},{"ts":1792029000000,"open":"2415.43","high":"2419.55","low":"2414.81","close":"2417.87","volume":"12288.55","vol_ccy":"1228.855","vol_ccy_quote":"2970762.76454","confirm":1},{"ts":1792029060000,"open":"2417.88","high":"2418.89","low":"2417.2","close":"2418.38","volume":"7219.92","vol_ccy":"721.992","vol_ccy_quote":"1746184.73636","confirm":1},{"ts":1792029120000,"open":"2418.39","high":"2418.8","low":"2415.62","close":"2416.67","volume":"6462.62","vol_ccy":"646.262","vol_ccy_quote":"1561923.89555","confirm":1},{"ts":1792029180000,"open":"2416.67","high":"2417.41","low":"2415","close":"2416","volume":"7698.38","vol_ccy":"769.838","vol_ccy_quote":"1859907.44998","confirm":1},{"ts":1792029240000,"open":"2415.99","high":"2416.86","low":"2415.26","close":"2416","volume":"3778.06","vol_ccy":"377.806","vol_ccy_quote":"912755.12245","confirm":1},{"ts":1792029300000,"open":"2416.01","high":"2418","low":"2416","close":"2416.98","volume":"6757","vol_ccy":"675.7","vol_ccy_quote":"1633501.23042","confirm":1},{"ts":1792029360000,"open":"2416.98","high":"2416.98","low":"2415.31","close":"2415.89","volume":"10087.95","vol_ccy":"1008.795","vol_ccy_quote":"2437295.23717","confirm":1},{"ts":1792029420000,"open":"2415.89","high":"2415.89","low":"2414","close":"2414","volume":"9955.45","vol_ccy":"995.545","vol_ccy_quote":"2403915.52865","confirm":1},{"ts":1792029480000,"open":"2414","high":"2414.01","low":"2411.54","close":"2412.97","volume":"28431.87","vol_ccy":"2843.187","vol_ccy_quote":"6858697.13881","confirm":1},{"ts":1792029540000,"open":"2412.97","high":"2413.37","low":"2412.15","close":"2412.99","volume":"7628.9","vol_ccy":"762.89","vol_ccy_quote":"1840641.67193","confirm":1},{"ts":1792029600000,"open":"2412.99","high":"2413.2","low":"2409.64","close":"2409.76","volume":"32488.94","vol_ccy":"3248.894","vol_ccy_quote":"7832409.56317","confirm":1},{"ts":1792029660000,"open":"2409.77","high":"2411.87","low":"2408.64","close":"2410.64","volume":"36773.99","vol_ccy":"3677.399","vol_ccy_quote":"8861872.00422","confirm":1},{"ts":1792029720000,"open":"2410.63","high":"2413.95","low":"2409.22","close":"2411.04","volume":"31830.29","vol_ccy":"3183.029","vol_ccy_quote":"7675226.45244","confirm":1},{"ts":1792029780000,"open":"2411.04","high":"2411.26","low":"2406.41","close":"2409.19","volume":"69568.87","vol_ccy":"6956.887","vol_ccy_quote":"16756275.79358","confirm":1},{"ts":1792029840000,"open":"2409.19","high":"2410.4","low":"2407.37","close":"2408.27","volume":"27369.02","vol_ccy":"2736.902","vol_ccy_quote":"6592508.58113","confirm":1},{"ts":1792029900000,"open":"2408.28","high":"2413.56","low":"2408.01","close":"2412.58","volume":"14898.58","vol_ccy":"1489.858","vol_ccy_quote":"3593289.34119","confirm":1},{"ts":1792029960000,"open":"2412.57","high":"2413.35","low":"2410.8","close":"2412.19","volume":"8077.94","vol_ccy":"807.794","vol_ccy_quote":"1948177.86818","confirm":1},{"ts":1792030020000,"open":"2412.18","high":"2417.32","low":"2412.18","close":"2415.79","volume":"20971.3","vol_ccy":"2097.13","vol_ccy_quote":"5065443.64542","confirm":1},{"ts":1792030080000,"open":"2415.78","high":"2415.97","low":"2413.21","close":"2413.21","volume":"7637.9","vol_ccy":"763.79","vol_ccy_quote":"1844127.21599","confirm":1},{"ts":1792030140000,"open":"2413.21","high":"2413.21","low":"2410.11","close":"2410.4","volume":"6449.9","vol_ccy":"644.99","vol_ccy_quote":"1555301.91532","confirm":1},{"ts":1792030200000,"open":"2410.39","high":"2412.05","low":"2410.2","close":"2410.4","volume":"16422.16","vol_ccy":"1642.216","vol_ccy_quote":"3959833.52883","confirm":1},{"ts":1792030260000,"open":"2410.4","high":"2413.53","low":"2410.26","close":"2412","volume":"8790.37","vol_ccy":"879.037","vol_ccy_quote":"2120053.7225","confirm":1},{"ts":1792030320000,"open":"2412.01","high":"2412.01","low":"2409.2","close":"2410.04","volume":"9513.61","vol_ccy":"951.361","vol_ccy_quote":"2292853.21547","confirm":1},{"ts":1792030380000,"open":"2410.04","high":"2411.6","low":"2408.81","close":"2408.81","volume":"7426.75","vol_ccy":"742.675","vol_ccy_quote":"1789940.38866","confirm":1},{"ts":1792030440000,"open":"2408.8","high":"2408.97","low":"2405.87","close":"2406.14","volume":"27796.97","vol_ccy":"2779.697","vol_ccy_quote":"6691114.83829","confirm":1},{"ts":1792030500000,"open":"2406.14","high":"2408.15","low":"2405.6","close":"2406.37","volume":"39285.55","vol_ccy":"3928.555","vol_ccy_quote":"9454320.39537","confirm":1},{"ts":1792030560000,"open":"2406.37","high":"2409","low":"2405.66","close":"2407.22","volume":"33944.91","vol_ccy":"3394.491","vol_ccy_quote":"8172440.95675","confirm":1},{"ts":1792030620000,"open":"2407.21","high":"2409.2","low":"2406.27","close":"2407.96","volume":"16929.15","vol_ccy":"1692.915","vol_ccy_quote":"4076265.41867","confirm":1},{"ts":1792030680000,"open":"2407.95","high":"2411.2","low":"2405","close":"2408.95","volume":"51035.38","vol_ccy":"5103.538","vol_ccy_quote":"12284517.38144","confirm":1},{"ts":1792030740000,"open":"2408.95","high":"2417.5","low":"2408.95","close":"2416.89","volume":"74981.8","vol_ccy":"7498.18","vol_ccy_quote":"18105374.45217","confirm":1},{"ts":1792030800000,"open":"2416.89","high":"2417.2","low":"2411.56","close":"2412.39","volume":"27534.94","vol_ccy":"2753.494","vol_ccy_quote":"6648182.32454","confirm":1},{"ts":1792030860000,"open":"2412.38","high":"2412.83","low":"2407.54","close":"2408.28","volume":"51970.38","vol_ccy":"5197.038","vol_ccy_quote":"12523618.94846","confirm":1},{"ts":1792030920000,"open":"2408.27","high":"2408.27","low":"2377","close":"2382.42","volume":"1423141.79","vol_ccy":"142314.179","vol_ccy_quote":"340167076.42541","confirm":1},{"ts":1792030980000,"open":"2382.43","high":"2385.2","low":"2368.08","close":"2369.78","volume":"564778.39","vol_ccy":"56477.839","vol_ccy_quote":"134082454.39346","confirm":1},{"ts":1792031040000,"open":"2369.78","high":"2372.27","low":"2337.85","close":"2350.54","volume":"1444943","vol_ccy":"144494.3","vol_ccy_quote":"340104740.75757","confirm":1},{"ts":1792031100000,"open":"2350.53","high":"2361.92","low":"2350.07","close":"2359.19","volume":"335208.29","vol_ccy":"33520.829","vol_ccy_quote":"79028116.02004","confirm":1},{"ts":1792031160000,"open":"2359.19","high":"2366","low":"2356.03","close":"2365.88","volume":"173206.17","vol_ccy":"17320.617","vol_ccy_quote":"40900136.834","confirm":1},{"ts":1792031220000,"open":"2365.89","high":"2367.77","low":"2355.58","close":"2358.4","volume":"135991.54","vol_ccy":"13599.154","vol_ccy_quote":"32125843.26203","confirm":1},{"ts":1792031280000,"open":"2358.39","high":"2358.39","low":"2315.26","close":"2321.66","volume":"985956.46","vol_ccy":"98595.646","vol_ccy_quote":"229827175.12309","confirm":1},{"ts":1792031340000,"open":"2321.66","high":"2345.5","low":"2320.92","close":"2344.39","volume":"389865.53","vol_ccy":"38986.553","vol_ccy_quote":"91099125.87673","confirm":1},{"ts":1792031400000,"open":"2344.4","high":"2347.9","low":"2339.56","close":"2342.32","volume":"232285.82","vol_ccy":"23228.582","vol_ccy_quote":"54433433.68087","confirm":1},{"ts":1792031460000,"open":"2342.3","high":"2349.86","low":"2339.76","close":"2349.23","volume":"139154.16","vol_ccy":"13915.416","vol_ccy_quote":"32633123.23712","confirm":1},{"ts":1792031520000,"open":"2349.23","high":"2351.1","low":"2345.54","close":"2347.6","volume":"140247.84","vol_ccy":"14024.784","vol_ccy_quote":"32938495.20619","confirm":1},{"ts":1792031580000,"open":"2347.6","high":"2359.89","low":"2346.09","close":"2359.59","volume":"173449.98","vol_ccy":"17344.998","vol_ccy_quote":"40826053.14565","confirm":1},{"ts":1792031640000,"open":"2359.59","high":"2363.64","low":"2355.2","close":"2359.83","volume":"130797.45","vol_ccy":"13079.745","vol_ccy_quote":"30868177.87945","confirm":1},{"ts":1792031700000,"open":"2359.82","high":"2371.31","low":"2359","close":"2371.23","volume":"173131.73","vol_ccy":"17313.173","vol_ccy_quote":"40961673.72402","confirm":1},{"ts":1792031760000,"open":"2371.22","high":"2372.05","low":"2367.34","close":"2371.07","volume":"100707.35","vol_ccy":"10070.735","vol_ccy_quote":"23865605.51432","confirm":1},{"ts":1792031820000,"open":"2371.06","high":"2376.66","low":"2368.93","close":"2376","volume":"111490.61","vol_ccy":"11149.061","vol_ccy_quote":"26452276.78751","confirm":1},{"ts":1792031880000,"open":"2376","high":"2376.56","low":"2372.89","close":"2373.09","volume":"75746.64","vol_ccy":"7574.664","vol_ccy_quote":"17990657.85532","confirm":1},{"ts":1792031940000,"open":"2373.1","high":"2374.33","low":"2367.71","close":"2368.56","volume":"89519.25","vol_ccy":"8951.925","vol_ccy_quote":"21228927.12163","confirm":1},{"ts":1792032000000,"open":"2368.56","high":"2369.92","low":"2365.6","close":"2368.11","volume":"70079.48","vol_ccy":"7007.948","vol_ccy_quote":"16592850.16406","confirm":1},{"ts":1792032060000,"open":"2368.11","high":"2374.23","low":"2367.71","close":"2372.09","volume":"41682.48","vol_ccy":"4168.248","vol_ccy_quote":"9883652.44303","confirm":1},{"ts":1792032120000,"open":"2372.08","high":"2374","low":"2371","close":"2371.61","volume":"58289.66","vol_ccy":"5828.966","vol_ccy_quote":"13831438.20717","confirm":1},{"ts":1792032180000,"open":"2371.61","high":"2375.36","low":"2370.8","close":"2375.35","volume":"39455.27","vol_ccy":"3945.527","vol_ccy_quote":"9364682.93537","confirm":1},{"ts":1792032240000,"open":"2375.35","high":"2376.4","low":"2373.46","close":"2376.38","volume":"69517.9","vol_ccy":"6951.79","vol_ccy_quote":"16509622.25722","confirm":1},{"ts":1792032300000,"open":"2376.38","high":"2376.39","low":"2369.26","close":"2372.65","volume":"61182.26","vol_ccy":"6118.226","vol_ccy_quote":"14512959.10757","confirm":1},{"ts":1792032360000,"open":"2372.65","high":"2376.09","low":"2370.1","close":"2370.1","volume":"30469.82","vol_ccy":"3046.982","vol_ccy_quote":"7232987.2774","confirm":1},{"ts":1792032420000,"open":"2370.1","high":"2370.85","low":"2367.48","close":"2368.31","volume":"54584.19","vol_ccy":"5458.419","vol_ccy_quote":"12930248.47861","confirm":1},{"ts":1792032480000,"open":"2368.31","high":"2368.83","low":"2366.53","close":"2367.9","volume":"43998.76","vol_ccy":"4399.876","vol_ccy_quote":"10416338.24085","confirm":1},{"ts":1792032540000,"open":"2367.9","high":"2370.34","low":"2367.83","close":"2368.84","volume":"26436.33","vol_ccy":"2643.633","vol_ccy_quote":"6263281.91674","confirm":1},{"ts":1792032600000,"open":"2368.83","high":"2369.02","low":"2365","close":"2366.48","volume":"38266.23","vol_ccy":"3826.623","vol_ccy_quote":"9056718.1658","confirm":1},{"ts":1792032660000,"open":"2366.48","high":"2370.29","low":"2366.05","close":"2370.29","volume":"29583.85","vol_ccy":"2958.385","vol_ccy_quote":"7006200.78179","confirm":1},{"ts":1792032720000,"open":"2370.3","high":"2374.55","low":"2370.1","close":"2371.9","volume":"40421.82","vol_ccy":"4042.182","vol_ccy_quote":"9590003.26561","confirm":1},{"ts":1792032780000,"open":"2371.89","high":"2376","low":"2371.89","close":"2372.93","volume":"38415.01","vol_ccy":"3841.501","vol_ccy_quote":"9120787.02879","confirm":1},{"ts":1792032840000,"open":"2372.93","high":"2376.65","low":"2372.53","close":"2376.41","volume":"37765.3","vol_ccy":"3776.53","vol_ccy_quote":"8968755.44899","confirm":1},{"ts":1792032900000,"open":"2376.41","high":"2386.92","low":"2376.41","close":"2384.22","volume":"202716.81","vol_ccy":"20271.681","vol_ccy_quote":"48299083.36753","confirm":1},{"ts":1792032960000,"open":"2384.22","high":"2384.4","low":"2380.95","close":"2381.61","volume":"51137.02","vol_ccy":"5113.702","vol_ccy_quote":"12183173.24323","confirm":1},{"ts":1792033020000,"open":"2381.6","high":"2383.19","low":"2381.6","close":"2382.8","volume":"24043.19","vol_ccy":"2404.319","vol_ccy_quote":"5728522.98237","confirm":1},{"ts":1792033080000,"open":"2382.8","high":"2382.8","low":"2378.39","close":"2379.37","volume":"28814.13","vol_ccy":"2881.413","vol_ccy_quote":"6857103.22408","confirm":1},{"ts":1792033140000,"open":"2379.37","high":"2379.5","low":"2378.26","close":"2379.24","volume":"17149.42","vol_ccy":"1714.942","vol_ccy_quote":"4079774.08199","confirm":1},{"ts":1792033200000,"open":"2379.24","high":"2379.85","low":"2374.34","close":"2375.21","volume":"58673.36","vol_ccy":"5867.336","vol_ccy_quote":"13946960.71439","confirm":1},{"ts":1792033260000,"open":"2375.22","high":"2376.29","low":"2365.2","close":"2365.99","volume":"139182.33","vol_ccy":"13918.233","vol_ccy_quote":"32991666.6935","confirm":1},{"ts":1792033320000,"open":"2365.99","high":"2368.24","low":"2364","close":"2365.82","volume":"70539.71","vol_ccy":"7053.971","vol_ccy_quote":"16685688.17084","confirm":1},{"ts":1792033380000,"open":"2365.82","high":"2366.25","low":"2362.23","close":"2362.8","volume":"42435","vol_ccy":"4243.5","vol_ccy_quote":"10032201.96989","confirm":1},{"ts":1792033440000,"open":"2362.82","high":"2365.72","low":"2361.76","close":"2365.59","volume":"40233.91","vol_ccy":"4023.391","vol_ccy_quote":"9510943.1659","confirm":1},{"ts":1792033500000,"open":"2365.6","high":"2367.8","low":"2364.04","close":"2366.81","volume":"34478.82","vol_ccy":"3447.882","vol_ccy_quote":"8159071.56629","confirm":1},{"ts":1792033560000,"open":"2366.82","high":"2366.82","low":"2364.04","close":"2366.39","volume":"15596.94","vol_ccy":"1559.694","vol_ccy_quote":"3689597.42943","confirm":1},{"ts":1792033620000,"open":"2366.4","high":"2375","low":"2365.61","close":"2372.57","volume":"50996.1","vol_ccy":"5099.61","vol_ccy_quote":"12090593.44601","confirm":1},{"ts":1792033680000,"open":"2372.56","high":"2373","low":"2369.52","close":"2373","volume":"24999.39","vol_ccy":"2499.939","vol_ccy_quote":"5927684.1089","confirm":1},{"ts":1792033740000,"open":"2372.99","high":"2379.23","low":"2372.53","close":"2374.57","volume":"58585.69","vol_ccy":"5858.569","vol_ccy_quote":"13920774.71762","confirm":1},{"ts":1792033800000,"open":"2374.57","high":"2375.57","low":"2370.61","close":"2370.62","volume":"20342.5","vol_ccy":"2034.25","vol_ccy_quote":"4825622.59917","confirm":1},{"ts":1792033860000,"open":"2370.63","high":"2370.91","low":"2368.45","close":"2368.46","volume":"21024.04","vol_ccy":"2102.404","vol_ccy_quote":"4982081.24655","confirm":1},{"ts":1792033920000,"open":"2368.45","high":"2368.96","low":"2366.12","close":"2366.13","volume":"30579.56","vol_ccy":"3057.956","vol_ccy_quote":"7240525.18806","confirm":1},{"ts":1792033980000,"open":"2366.14","high":"2368","low":"2365.52","close":"2367.7","volume":"19049.19","vol_ccy":"1904.919","vol_ccy_quote":"4509007.3732","confirm":1},{"ts":1792034040000,"open":"2367.7","high":"2370.75","low":"2367.7","close":"2368.88","volume":"61381.7","vol_ccy":"6138.17","vol_ccy_quote":"14545823.31532","confirm":1},{"ts":1792034100000,"open":"2368.87","high":"2370.71","low":"2366.14","close":"2369.61","volume":"14352.56","vol_ccy":"1435.256","vol_ccy_quote":"3398629.97938","confirm":1},{"ts":1792034160000,"open":"2369.6","high":"2372.99","low":"2369.2","close":"2372.99","volume":"19079.43","vol_ccy":"1907.943","vol_ccy_quote":"4524047.07979","confirm":1},{"ts":1792034220000,"open":"2372.99","high":"2373.89","low":"2369.85","close":"2372.98","volume":"10573.72","vol_ccy":"1057.372","vol_ccy_quote":"2508304.52899","confirm":1},{"ts":1792034280000,"open":"2372.99","high":"2374.82","low":"2370.49","close":"2372","volume":"29001.68","vol_ccy":"2900.168","vol_ccy_quote":"6882973.27229","confirm":1},{"ts":1792034340000,"open":"2372","high":"2372.08","low":"2368.25","close":"2370.78","volume":"13314.98","vol_ccy":"1331.498","vol_ccy_quote":"3155903.68294","confirm":1},{"ts":1792034400000,"open":"2370.78","high":"2370.85","low":"2366.28","close":"2367.3","volume":"20292.82","vol_ccy":"2029.282","vol_ccy_quote":"4804475.9001","confirm":1},{"ts":1792034460000,"open":"2367.3","high":"2369.59","low":"2366.44","close":"2369.59","volume":"15546.89","vol_ccy":"1554.689","vol_ccy_quote":"3680744.20089","confirm":1},{"ts":1792034520000,"open":"2369.59","high":"2369.59","low":"2364.48","close":"2364.48","volume":"19337.71","vol_ccy":"1933.771","vol_ccy_quote":"4574805.75014","confirm":1},{"ts":1792034580000,"open":"2364.49","high":"2366.93","low":"2364.46","close":"2364.46","volume":"23121.78","vol_ccy":"2312.178","vol_ccy_quote":"5469651.59374","confirm":1},{"ts":1792034640000,"open":"2364.46","high":"2367.83","low":"2363.48","close":"2365.01","volume":"15145.83","vol_ccy":"1514.583","vol_ccy_quote":"3582569.13297","confirm":1},{"ts":1792034700000,"open":"2365.02","high":"2366.77","low":"2363.46","close":"2365.09","volume":"16523.08","vol_ccy":"1652.308","vol_ccy_quote":"3906874.69956","confirm":1},{"ts":1792034760000,"open":"2365.09","high":"2365.99","low":"2364.12","close":"2365.78","volume":"7036.01","vol_ccy":"703.601","vol_ccy_quote":"1664166.14847","confirm":1},{"ts":1792034820000,"open":"2365.78","high":"2366.93","low":"2361.48","close":"2362.26","volume":"21107.94","vol_ccy":"2110.794","vol_ccy_quote":"4989175.92658","confirm":1},{"ts":1792034880000,"open":"2362.25","high":"2364.75","low":"2361.8","close":"2361.86","volume":"21365.32","vol_ccy":"2136.532","vol_ccy_quote":"5048670.44708","confirm":1},{"ts":1792034940000,"open":"2361.87","high":"2363.71","low":"2361.87","close":"2362.15","volume":"11908.91","vol_ccy":"1190.891","vol_ccy_quote":"2813856.61213","confirm":1},{"ts":1792035000000,"open":"2362.15","high":"2362.8","low":"2360.8","close":"2361.07","volume":"17372.41","vol_ccy":"1737.241","vol_ccy_quote":"4102843.1672","confirm":1},{"ts":1792035060000,"open":"2361.08","high":"2362.96","low":"2359.43","close":"2362.76","volume":"44901.83","vol_ccy":"4490.183","vol_ccy_quote":"10600788.24194","confirm":1},{"ts":1792035120000,"open":"2362.75","high":"2363","low":"2360.51","close":"2361.62","volume":"15244.61","vol_ccy":"1524.461","vol_ccy_quote":"3600441.36811","confirm":1},{"ts":1792035180000,"open":"2361.61","high":"2362.29","low":"2360","close":"2360.82","volume":"13176.85","vol_ccy":"1317.685","vol_ccy_quote":"3110882.27736","confirm":1},{"ts":1792035240000,"open":"2360.83","high":"2362.8","low":"2359.4","close":"2360.82","volume":"26113.71","vol_ccy":"2611.371","vol_ccy_quote":"6163687.45143","confirm":1},{"ts":1792035300000,"open":"2360.82","high":"2361.07","low":"2359.21","close":"2359.95","volume":"47854.68","vol_ccy":"4785.468","vol_ccy_quote":"11293850.57147","confirm":1},{"ts":1792035360000,"open":"2359.95","high":"2360.95","low":"2359.67","close":"2360.83","volume":"29197.54","vol_ccy":"2919.754","vol_ccy_quote":"6891421.75091","confirm":1},{"ts":1792035420000,"open":"2360.85","high":"2361.06","low":"2359.45","close":"2360.13","volume":"23252.37","vol_ccy":"2325.237","vol_ccy_quote":"5488785.90984","confirm":1},{"ts":1792035480000,"open":"2360.14","high":"2363.84","low":"2359.6","close":"2360.05","volume":"37765.95","vol_ccy":"3776.595","vol_ccy_quote":"8916180.29869","confirm":1},{"ts":1792035540000,"open":"2360.05","high":"2360.06","low":"2355.76","close":"2357.63","volume":"71378.65","vol_ccy":"7137.865","vol_ccy_quote":"16825432.38562","confirm":1},{"ts":1792035600000,"open":"2357.64","high":"2358.39","low":"2356.5","close":"2357.79","volume":"31797.48","vol_ccy":"3179.748","vol_ccy_quote":"7495790.09305","confirm":1},{"ts":1792035660000,"open":"2357.79","high":"2360.39","low":"2357.78","close":"2360.13","volume":"22545.23","vol_ccy":"2254.523","vol_ccy_quote":"5318984.55192","confirm":1},{"ts":1792035720000,"open":"2360.12","high":"2362","low":"2359.84","close":"2360.65","volume":"22068.7","vol_ccy":"2206.87","vol_ccy_quote":"5209877.75715","confirm":1},{"ts":1792035780000,"open":"2360.66","high":"2360.88","low":"2353.7","close":"2354.21","volume":"233919.31","vol_ccy":"23391.931","vol_ccy_quote":"55143384.02343","confirm":1},{"ts":1792035840000,"open":"2354.22","high":"2356.5","low":"2354.01","close":"2355.19","volume":"43869.46","vol_ccy":"4386.946","vol_ccy_quote":"10332241.30639","confirm":1},{"ts":1792035900000,"open":"2355.19","high":"2357.4","low":"2354.99","close":"2356.92","volume":"20941.23","vol_ccy":"2094.123","vol_ccy_quote":"4934194.24058","confirm":1},{"ts":1792035960000,"open":"2356.93","high":"2357.91","low":"2354","close":"2355.29","volume":"22694.93","vol_ccy":"2269.493","vol_ccy_quote":"5347433.58685","confirm":1},{"ts":1792036020000,"open":"2355.3","high":"2355.56","low":"2348.4","close":"2353.99","volume":"121712.09","vol_ccy":"12171.209","vol_ccy_quote":"28626168.66701","confirm":1},{"ts":1792036080000,"open":"2353.99","high":"2354.21","low":"2351.21","close":"2354.21","volume":"49497.04","vol_ccy":"4949.704","vol_ccy_quote":"11645996.98804","confirm":1},{"ts":1792036140000,"open":"2354.21","high":"2356","low":"2353.31","close":"2353.32","volume":"37707.31","vol_ccy":"3770.731","vol_ccy_quote":"8880541.96335","confirm":1},{"ts":1792036200000,"open":"2353.31","high":"2355.05","low":"2352.85","close":"2354.78","volume":"18396.3","vol_ccy":"1839.63","vol_ccy_quote":"4330790.91996","confirm":1},{"ts":1792036260000,"open":"2354.78","high":"2355.99","low":"2353.6","close":"2355.99","volume":"11075.88","vol_ccy":"1107.588","vol_ccy_quote":"2608104.21214","confirm":1},{"ts":1792036320000,"open":"2355.99","high":"2359.44","low":"2355.99","close":"2357.68","volume":"37000.24","vol_ccy":"3700.024","vol_ccy_quote":"8723994.1032","confirm":1},{"ts":1792036380000,"open":"2357.68","high":"2357.73","low":"2354.86","close":"2355.86","volume":"11730.39","vol_ccy":"1173.039","vol_ccy_quote":"2763999.37021","confirm":1},{"ts":1792036440000,"open":"2355.85","high":"2357.8","low":"2355","close":"2355.9","volume":"10149.06","vol_ccy":"1014.906","vol_ccy_quote":"2391710.7457","confirm":1},{"ts":1792036500000,"open":"2355.9","high":"2355.93","low":"2354.13","close":"2354.74","volume":"7569.92","vol_ccy":"756.992","vol_ccy_quote":"1782594.38569","confirm":1},{"ts":1792036560000,"open":"2354.75","high":"2357.88","low":"2354.74","close":"2357.88","volume":"11428.49","vol_ccy":"1142.849","vol_ccy_quote":"2693547.08111","confirm":1},{"ts":1792036620000,"open":"2357.88","high":"2359.26","low":"2357.87","close":"2358.44","volume":"14538.71","vol_ccy":"1453.871","vol_ccy_quote":"3428759.41038","confirm":1},{"ts":1792036680000,"open":"2358.44","high":"2359.67","low":"2358.19","close":"2358.99","volume":"13606.1","vol_ccy":"1360.61","vol_ccy_quote":"3209773.02684","confirm":1},{"ts":1792036740000,"open":"2359","high":"2360.29","low":"2358.49","close":"2358.49","volume":"26094.79","vol_ccy":"2609.479","vol_ccy_quote":"6157634.01546","confirm":1},{"ts":1792036800000,"open":"2358.48","high":"2361.38","low":"2356.6","close":"2361.38","volume":"32253.78","vol_ccy":"3225.378","vol_ccy_quote":"7608914.79738","confirm":1},{"ts":1792036860000,"open":"2361.38","high":"2363.51","low":"2360.88","close":"2363.51","volume":"41880.21","vol_ccy":"4188.021","vol_ccy_quote":"9891944.27668","confirm":1},{"ts":1792036920000,"open":"2363.51","high":"2367.35","low":"2362.54","close":"2366.84","volume":"70228.21","vol_ccy":"7022.821","vol_ccy_quote":"16611043.42827","confirm":1},{"ts":1792036980000,"open":"2366.82","high":"2366.82","low":"2363.88","close":"2364.11","volume":"56595.52","vol_ccy":"5659.552","vol_ccy_quote":"13388340.44928","confirm":1},{"ts":1792037040000,"open":"2364.11","high":"2364.37","low":"2362.19","close":"2362.2","volume":"16466.07","vol_ccy":"1646.607","vol_ccy_quote":"3891352.77888","confirm":1},{"ts":1792037100000,"open":"2362.19","high":"2363.04","low":"2360.5","close":"2362.12","volume":"28331.84","vol_ccy":"2833.184","vol_ccy_quote":"6690900.15167","confirm":1},{"ts":1792037160000,"open":"2362.12","high":"2364.37","low":"2361.59","close":"2364.22","volume":"16787.76","vol_ccy":"1678.776","vol_ccy_quote":"3967121.73356","confirm":1},{"ts":1792037220000,"open":"2364.22","high":"2364.37","low":"2359.78","close":"2363.04","volume":"13850.23","vol_ccy":"1385.023","vol_ccy_quote":"3270994.07503","confirm":1},{"ts":1792037280000,"open":"2363.04","high":"2363.75","low":"2361","close":"2361.67","volume":"11427.8","vol_ccy":"1142.78","vol_ccy_quote":"2699713.38791","confirm":1},{"ts":1792037340000,"open":"2361.67","high":"2365.45","low":"2360.8","close":"2364.19","volume":"20283.87","vol_ccy":"2028.387","vol_ccy_quote":"4794628.96332","confirm":1},{"ts":1792037400000,"open":"2364.19","high":"2366","low":"2362.92","close":"2364.26","volume":"20821.66","vol_ccy":"2082.166","vol_ccy_quote":"4924105.17256","confirm":1},{"ts":1792037460000,"open":"2364.27","high":"2365","low":"2362.51","close":"2362.51","volume":"11698.11","vol_ccy":"1169.811","vol_ccy_quote":"2765230.82645","confirm":1},{"ts":1792037520000,"open":"2362.51","high":"2363.04","low":"2361.52","close":"2362.36","volume":"31635.82","vol_ccy":"3163.582","vol_ccy_quote":"7472888.79971","confirm":1},{"ts":1792037580000,"open":"2362.35","high":"2364.39","low":"2361.63","close":"2362.8","volume":"8675.55","vol_ccy":"867.555","vol_ccy_quote":"2049826.82809","confirm":1},{"ts":1792037640000,"open":"2362.79","high":"2362.88","low":"2362","close":"2362","volume":"9651.64","vol_ccy":"965.164","vol_ccy_quote":"2280081.05904","confirm":1},{"ts":1792037700000,"open":"2362","high":"2365","low":"2361","close":"2363.54","volume":"14124.05","vol_ccy":"1412.405","vol_ccy_quote":"3338903.10961","confirm":1},{"ts":1792037760000,"open":"2363.54","high":"2364","low":"2361.12","close":"2362.85","volume":"8151.14","vol_ccy":"815.114","vol_ccy_quote":"1925902.40361","confirm":1},{"ts":1792037820000,"open":"2362.85","high":"2365.85","low":"2362.44","close":"2365.5","volume":"17939.84","vol_ccy":"1793.984","vol_ccy_quote":"4242591.45812","confirm":1},{"ts":1792037880000,"open":"2365.51","high":"2367.3","low":"2363.88","close":"2367.3","volume":"16688.28","vol_ccy":"1668.828","vol_ccy_quote":"3948327.10206","confirm":1},{"ts":1792037940000,"open":"2367.31","high":"2369.92","low":"2367","close":"2369.39","volume":"22570.93","vol_ccy":"2257.093","vol_ccy_quote":"5346030.57748","confirm":1},{"ts":1792038000000,"open":"2369.36","high":"2371","low":"2369.26","close":"2370.01","volume":"29750.14","vol_ccy":"2975.014","vol_ccy_quote":"7051310.87307","confirm":1},{"ts":1792038060000,"open":"2370.02","high":"2372.36","low":"2369.88","close":"2370.26","volume":"24427","vol_ccy":"2442.7","vol_ccy_quote":"5792467.54909","confirm":1},{"ts":1792038120000,"open":"2370.27","high":"2371.37","low":"2368.84","close":"2370.77","volume":"19391.78","vol_ccy":"1939.178","vol_ccy_quote":"4595908.25071","confirm":1},{"ts":1792038180000,"open":"2370.78","high":"2373","low":"2369.4","close":"2373","volume":"13984.27","vol_ccy":"1398.427","vol_ccy_quote":"3316544.11374","confirm":1},{"ts":1792038240000,"open":"2373","high":"2374.67","low":"2372.83","close":"2374.41","volume":"26086.47","vol_ccy":"2608.647","vol_ccy_quote":"6192379.54376","confirm":1},{"ts":1792038300000,"open":"2374.4","high":"2375.42","low":"2372.84","close":"2373.14","volume":"26845.12","vol_ccy":"2684.512","vol_ccy_quote":"6373693.17905","confirm":1},{"ts":1792038360000,"open":"2373.14","high":"2373.84","low":"2371.37","close":"2373.63","volume":"16325.65","vol_ccy":"1632.565","vol_ccy_quote":"3873672.903","confirm":1},{"ts":1792038420000,"open":"2373.62","high":"2376.15","low":"2373.62","close":"2375.28","volume":"31539.48","vol_ccy":"3153.948","vol_ccy_quote":"7490460.00186","confirm":1},{"ts":1792038480000,"open":"2375.28","high":"2375.99","low":"2374.42","close":"2375.04","volume":"13924.79","vol_ccy":"1392.479","vol_ccy_quote":"3307630.28624","confirm":1},{"ts":1792038540000,"open":"2375.04","high":"2378","low":"2375.04","close":"2377.98","volume":"42282.17","vol_ccy":"4228.217","vol_ccy_quote":"10049393.13992","confirm":1},{"ts":1792038600000,"open":"2377.99","high":"2380.81","low":"2377.98","close":"2380.4","volume":"56456.53","vol_ccy":"5645.653","vol_ccy_quote":"13434534.11473","confirm":1},{"ts":1792038660000,"open":"2380.41","high":"2382.99","low":"2378.68","close":"2381.17","volume":"74820.23","vol_ccy":"7482.023","vol_ccy_quote":"17813640.67911","confirm":1},{"ts":1792038720000,"open":"2381.17","high":"2383.43","low":"2379.38","close":"2383.41","volume":"44930.92","vol_ccy":"4493.092","vol_ccy_quote":"10700575.19727","confirm":1},{"ts":1792038780000,"open":"2383.41","high":"2384.5","low":"2380.36","close":"2380.78","volume":"52618.43","vol_ccy":"5261.843","vol_ccy_quote":"12538142.36835","confirm":1},{"ts":1792038840000,"open":"2380.78","high":"2380.78","low":"2377.99","close":"2378.2","volume":"50162.56","vol_ccy":"5016.256","vol_ccy_quote":"11932332.00823","confirm":1},{"ts":1792038900000,"open":"2378.2","high":"2381.21","low":"2378.2","close":"2381.2","volume":"22512.37","vol_ccy":"2251.237","vol_ccy_quote":"5357301.74268","confirm":1},{"ts":1792038960000,"open":"2381.2","high":"2385.54","low":"2381.2","close":"2385.44","volume":"79421.13","vol_ccy":"7942.113","vol_ccy_quote":"18929355.72337","confirm":1},{"ts":1792039020000,"open":"2385.45","high":"2385.88","low":"2382.42","close":"2383.23","volume":"22666.48","vol_ccy":"2266.648","vol_ccy_quote":"5402512.16832","confirm":1},{"ts":1792039080000,"open":"2383.23","high":"2383.76","low":"2379.16","close":"2379.17","volume":"20028.38","vol_ccy":"2002.838","vol_ccy_quote":"4770741.91047","confirm":1},{"ts":1792039140000,"open":"2379.17","high":"2381.37","low":"2379.13","close":"2380.56","volume":"13362.99","vol_ccy":"1336.299","vol_ccy_quote":"3180372.11033","confirm":1},{"ts":1792039200000,"open":"2380.56","high":"2383.45","low":"2379.82","close":"2382.62","volume":"15118.39","vol_ccy":"1511.839","vol_ccy_quote":"3601172.00576","confirm":1},{"ts":1792039260000,"open":"2382.61","high":"2383.23","low":"2381.86","close":"2383","volume":"9492.16","vol_ccy":"949.216","vol_ccy_quote":"2261717.52118","confirm":1},{"ts":1792039320000,"open":"2383","high":"2383.5","low":"2382.19","close":"2382.32","volume":"9790.28","vol_ccy":"979.028","vol_ccy_quote":"2332918.92685","confirm":1},{"ts":1792039380000,"open":"2382.31","high":"2382.31","low":"2381","close":"2382.3","volume":"12732.05","vol_ccy":"1273.205","vol_ccy_quote":"3032310.61168","confirm":1},{"ts":1792039440000,"open":"2382.3","high":"2383.82","low":"2382.3","close":"2383.81","volume":"10504.02","vol_ccy":"1050.402","vol_ccy_quote":"2503495.96466","confirm":1},{"ts":1792039500000,"open":"2383.81","high":"2383.82","low":"2380.51","close":"2381.46","volume":"21639.3","vol_ccy":"2163.93","vol_ccy_quote":"5154778.21758","confirm":1},{"ts":1792039560000,"open":"2381.45","high":"2381.97","low":"2379.59","close":"2380.99","volume":"20995.05","vol_ccy":"2099.505","vol_ccy_quote":"4998193.92137","confirm":1},{"ts":1792039620000,"open":"2380.99","high":"2382.55","low":"2380.22","close":"2382.55","volume":"13901.75","vol_ccy":"1390.175","vol_ccy_quote":"3310510.99114","confirm":1},{"ts":1792039680000,"open":"2382.55","high":"2383.83","low":"2381.94","close":"2383.54","volume":"12731.98","vol_ccy":"1273.198","vol_ccy_quote":"3034050.87801","confirm":1},{"ts":1792039740000,"open":"2383.53","high":"2383.56","low":"2381.41","close":"2381.62","volume":"11163.18","vol_ccy":"1116.318","vol_ccy_quote":"2659980.16011","confirm":1},{"ts":1792039800000,"open":"2381.61","high":"2382.88","low":"2381.2","close":"2382.42","volume":"10327.96","vol_ccy":"1032.796","vol_ccy_quote":"2460269.70926","confirm":1},{"ts":1792039860000,"open":"2382.43","high":"2383.92","low":"2381.61","close":"2382.8","volume":"16212.76","vol_ccy":"1621.276","vol_ccy_quote":"3863359.82912","confirm":1},{"ts":1792039920000,"open":"2382.81","high":"2384.06","low":"2382.33","close":"2383.44","volume":"7374.39","vol_ccy":"737.439","vol_ccy_quote":"1757796.917","confirm":1},{"ts":1792039980000,"open":"2383.44","high":"2385.36","low":"2382.38","close":"2385.23","volume":"13294.19","vol_ccy":"1329.419","vol_ccy_quote":"3169745.53041","confirm":1},{"ts":1792040040000,"open":"2385.23","high":"2387.79","low":"2384","close":"2384.01","volume":"37663","vol_ccy":"3766.3","vol_ccy_quote":"8987023.70568","confirm":1},{"ts":1792040100000,"open":"2384.01","high":"2384.01","low":"2380","close":"2382.72","volume":"31663.46","vol_ccy":"3166.346","vol_ccy_quote":"7540817.31087","confirm":1},{"ts":1792040160000,"open":"2382.72","high":"2383.48","low":"2381.49","close":"2382.79","volume":"10909.6","vol_ccy":"1090.96","vol_ccy_quote":"2598802.21678","confirm":1},{"ts":1792040220000,"open":"2382.8","high":"2383.48","low":"2382.01","close":"2383.26","volume":"8139.95","vol_ccy":"813.995","vol_ccy_quote":"1939539.1601","confirm":1},{"ts":1792040280000,"open":"2383.25","high":"2385.34","low":"2383.17","close":"2384.92","volume":"13924.36","vol_ccy":"1392.436","vol_ccy_quote":"3320498.60435","confirm":1},{"ts":1792040340000,"open":"2384.91","high":"2384.91","low":"2382.08","close":"2382.22","volume":"7807.69","vol_ccy":"780.769","vol_ccy_quote":"1860959.92619","confirm":1},{"ts":1792040400000,"open":"2382.23","high":"2383.57","low":"2381.63","close":"2382.2","volume":"11101.22","vol_ccy":"1110.122","vol_ccy_quote":"2644701.60507","confirm":1},{"ts":1792040460000,"open":"2382.21","high":"2384.29","low":"2381","close":"2381","volume":"8335.79","vol_ccy":"833.579","vol_ccy_quote":"1986298.82548","confirm":1},{"ts":1792040520000,"open":"2381","high":"2381.01","low":"2378.28","close":"2378.28","volume":"24102.48","vol_ccy":"2410.248","vol_ccy_quote":"5735004.20759","confirm":1},{"ts":1792040580000,"open":"2378.27","high":"2379.19","low":"2377.62","close":"2378.37","volume":"24417.66","vol_ccy":"2441.766","vol_ccy_quote":"5806933.64243","confirm":1},{"ts":1792040640000,"open":"2378.36","high":"2382.55","low":"2377.74","close":"2381.7","volume":"23427.25","vol_ccy":"2342.725","vol_ccy_quote":"5575797.95892","confirm":1},{"ts":1792040700000,"open":"2381.71","high":"2382","low":"2378.22","close":"2378.67","volume":"13151.31","vol_ccy":"1315.131","vol_ccy_quote":"3130076.97612","confirm":1},{"ts":1792040760000,"open":"2378.65","high":"2378.69","low":"2374","close":"2375.1","volume":"44280.67","vol_ccy":"4428.067","vol_ccy_quote":"10520590.49261","confirm":1},{"ts":1792040820000,"open":"2375.1","high":"2376.39","low":"2373.33","close":"2373.9","volume":"35063.31","vol_ccy":"3506.331","vol_ccy_quote":"8326753.16256","confirm":1},{"ts":1792040880000,"open":"2373.89","high":"2373.89","low":"2371.08","close":"2371.25","volume":"32219.24","vol_ccy":"3221.924","vol_ccy_quote":"7643191.75604","confirm":1},{"ts":1792040940000,"open":"2371.26","high":"2372.75","low":"2369","close":"2369.81","volume":"34488.76","vol_ccy":"3448.876","vol_ccy_quote":"8175932.45419","confirm":1},{"ts":1792041000000,"open":"2369.81","high":"2370.49","low":"2367.06","close":"2368.49","volume":"53938.47","vol_ccy":"5393.847","vol_ccy_quote":"12776303.98311","confirm":1},{"ts":1792041060000,"open":"2368.5","high":"2368.73","low":"2367.28","close":"2368.46","volume":"20587.42","vol_ccy":"2058.742","vol_ccy_quote":"4875131.33592","confirm":1},{"ts":1792041120000,"open":"2368.46","high":"2369.34","low":"2367.07","close":"2367.08","volume":"21983.15","vol_ccy":"2198.315","vol_ccy_quote":"5206074.25236","confirm":1},{"ts":1792041180000,"open":"2367.08","high":"2368.84","low":"2366.4","close":"2368.74","volume":"27787.12","vol_ccy":"2778.712","vol_ccy_quote":"6578127.29839","confirm":1},{"ts":1792041240000,"open":"2368.74","high":"2369.34","low":"2365.69","close":"2365.7","volume":"33114.82","vol_ccy":"3311.482","vol_ccy_quote":"7839028.94567","confirm":1},{"ts":1792041300000,"open":"2365.69","high":"2367.44","low":"2364.39","close":"2364.47","volume":"31184.53","vol_ccy":"3118.453","vol_ccy_quote":"7378248.39415","confirm":1},{"ts":1792041360000,"open":"2364.48","high":"2365.7","low":"2364","close":"2364.63","volume":"26081.97","vol_ccy":"2608.197","vol_ccy_quote":"6167422.52359","confirm":1},{"ts":1792041420000,"open":"2364.62","high":"2365.98","low":"2363.33","close":"2365.33","volume":"18962.29","vol_ccy":"1896.229","vol_ccy_quote":"4483784.28542","confirm":1},{"ts":1792041480000,"open":"2365.34","high":"2366.99","low":"2363.65","close":"2363.91","volume":"26633.79","vol_ccy":"2663.379","vol_ccy_quote":"6300676.5868","confirm":1},{"ts":1792041540000,"open":"2363.91","high":"2365.58","low":"2363.87","close":"2365.58","volume":"16955.07","vol_ccy":"1695.507","vol_ccy_quote":"4009761.64764","confirm":1},{"ts":1792041600000,"open":"2365.58","high":"2366.51","low":"2364","close":"2365.36","volume":"24299.55","vol_ccy":"2429.955","vol_ccy_quote":"5746658.56675","confirm":1},{"ts":1792041660000,"open":"2365.36","high":"2365.92","low":"2363.61","close":"2363.68","volume":"9571.71","vol_ccy":"957.171","vol_ccy_quote":"2263290.03587","confirm":1},{"ts":1792041720000,"open":"2363.69","high":"2364.6","low":"2362.64","close":"2364.22","volume":"17220.32","vol_ccy":"1722.032","vol_ccy_quote":"4070141.51068","confirm":1},{"ts":1792041780000,"open":"2364.22","high":"2364.94","low":"2362.8","close":"2362.8","volume":"15601.18","vol_ccy":"1560.118","vol_ccy_quote":"3687864.56492","confirm":1},{"ts":1792041840000,"open":"2362.81","high":"2364.98","low":"2362.3","close":"2364.98","volume":"15942.25","vol_ccy":"1594.225","vol_ccy_quote":"3767705.18218","confirm":1},{"ts":1792041900000,"open":"2364.97","high":"2366.25","low":"2364.2","close":"2364.82","volume":"10662.57","vol_ccy":"1066.257","vol_ccy_quote":"2521998.19251","confirm":1},{"ts":1792041960000,"open":"2364.81","high":"2364.81","low":"2362.41","close":"2362.43","volume":"10307.66","vol_ccy":"1030.766","vol_ccy_quote":"2435658.4225","confirm":1},{"ts":1792042020000,"open":"2362.42","high":"2363","low":"2362.18","close":"2362.44","volume":"6451.2","vol_ccy":"645.12","vol_ccy_quote":"1524106.98421","confirm":1},{"ts":1792042080000,"open":"2362.44","high":"2362.66","low":"2361.17","close":"2361.9","volume":"22203.87","vol_ccy":"2220.387","vol_ccy_quote":"5244024.76019","confirm":1},{"ts":1792042140000,"open":"2361.9","high":"2362.43","low":"2361.61","close":"2361.64","volume":"13819.53","vol_ccy":"1381.953","vol_ccy_quote":"3264216.91073","confirm":1},{"ts":1792042200000,"open":"2361.64","high":"2361.64","low":"2359.04","close":"2359.38","volume":"39874.06","vol_ccy":"3987.406","vol_ccy_quote":"9410993.60473","confirm":1},{"ts":1792042260000,"open":"2359.37","high":"2359.99","low":"2356.98","close":"2357.22","volume":"33076.75","vol_ccy":"3307.675","vol_ccy_quote":"7799760.1817","confirm":1},{"ts":1792042320000,"open":"2357.22","high":"2357.98","low":"2356","close":"2357.18","volume":"42900.56","vol_ccy":"4290.056","vol_ccy_quote":"10111541.69121","confirm":1},{"ts":1792042380000,"open":"2357.18","high":"2359.06","low":"2357.17","close":"2358.18","volume":"23601.79","vol_ccy":"2360.179","vol_ccy_quote":"5566651.24194","confirm":1},{"ts":1792042440000,"open":"2358.17","high":"2359.9","low":"2357.59","close":"2357.91","volume":"18625.56","vol_ccy":"1862.556","vol_ccy_quote":"4393357.84784","confirm":1},{"ts":1792042500000,"open":"2357.92","high":"2359.58","low":"2356.69","close":"2359.42","volume":"18926.45","vol_ccy":"1892.645","vol_ccy_quote":"4462235.84248","confirm":1},{"ts":1792042560000,"open":"2359.42","high":"2361.5","low":"2358.66","close":"2361.28","volume":"18550.99","vol_ccy":"1855.099","vol_ccy_quote":"4378977.55833","confirm":1},{"ts":1792042620000,"open":"2361.28","high":"2362.65","low":"2359.63","close":"2360.81","volume":"40863.61","vol_ccy":"4086.361","vol_ccy_quote":"9649826.17194","confirm":1},{"ts":1792042680000,"open":"2360.81","high":"2361.95","low":"2359.64","close":"2361.39","volume":"13960.78","vol_ccy":"1396.078","vol_ccy_quote":"3295976.16703","confirm":1},{"ts":1792042740000,"open":"2361.38","high":"2362.61","low":"2360.16","close":"2362.61","volume":"12729.85","vol_ccy":"1272.985","vol_ccy_quote":"3006145.33378","confirm":1},{"ts":1792042800000,"open":"2362.61","high":"2366.24","low":"2361.5","close":"2365.19","volume":"56609.56","vol_ccy":"5660.956","vol_ccy_quote":"13386223.22887","confirm":1},{"ts":1792042860000,"open":"2365.19","high":"2365.32","low":"2361.49","close":"2362.56","volume":"27363.85","vol_ccy":"2736.385","vol_ccy_quote":"6466949.90369","confirm":1},{"ts":1792042920000,"open":"2362.56","high":"2362.78","low":"2360.63","close":"2361.59","volume":"12710.09","vol_ccy":"1271.009","vol_ccy_quote":"3001457.23375","confirm":1},{"ts":1792042980000,"open":"2361.6","high":"2361.6","low":"2359.67","close":"2360.88","volume":"37577.81","vol_ccy":"3757.781","vol_ccy_quote":"8869434.88932","confirm":1},{"ts":1792043040000,"open":"2360.89","high":"2360.89","low":"2359.36","close":"2360.53","volume":"7681.02","vol_ccy":"768.102","vol_ccy_quote":"1812824.83251","confirm":1},{"ts":1792043100000,"open":"2360.53","high":"2361.12","low":"2359.22","close":"2359.22","volume":"15853.02","vol_ccy":"1585.302","vol_ccy_quote":"3741396.59242","confirm":1},{"ts":1792043160000,"open":"2359.22","high":"2359.65","low":"2357.52","close":"2357.62","volume":"15710.35","vol_ccy":"1571.035","vol_ccy_quote":"3705634.0896","confirm":1},{"ts":1792043220000,"open":"2357.62","high":"2357.62","low":"2354.1","close":"2354.1","volume":"121727.41","vol_ccy":"12172.741","vol_ccy_quote":"28675989.33856","confirm":1},{"ts":1792043280000,"open":"2354.1","high":"2354.63","low":"2351.52","close":"2352.67","volume":"77387.84","vol_ccy":"7738.784","vol_ccy_quote":"18209318.52478","confirm":1},{"ts":1792043340000,"open":"2352.67","high":"2353.93","low":"2352.22","close":"2352.79","volume":"24052.47","vol_ccy":"2405.247","vol_ccy_quote":"5659651.03805","confirm":1},{"ts":1792043400000,"open":"2352.79","high":"2357.56","low":"2351.89","close":"2357.56","volume":"48984.49","vol_ccy":"4898.449","vol_ccy_quote":"11532541.80577","confirm":1},{"ts":1792043460000,"open":"2357.56","high":"2357.56","low":"2349.67","close":"2352.14","volume":"117788.38","vol_ccy":"11778.838","vol_ccy_quote":"27691834.13088","confirm":1},{"ts":1792043520000,"open":"2352.13","high":"2354.71","low":"2351.4","close":"2351.4","volume":"34378.07","vol_ccy":"3437.807","vol_ccy_quote":"8089996.19689","confirm":1},{"ts":1792043580000,"open":"2351.41","high":"2352.38","low":"2349.23","close":"2350.75","volume":"35372.51","vol_ccy":"3537.251","vol_ccy_quote":"8314855.85684","confirm":1},{"ts":1792043640000,"open":"2350.75","high":"2351.78","low":"2348.63","close":"2349.14","volume":"33657.38","vol_ccy":"3365.738","vol_ccy_quote":"7910992.32441","confirm":1},{"ts":1792043700000,"open":"2349.15","high":"2351.5","low":"2347.08","close":"2351.15","volume":"55115.03","vol_ccy":"5511.503","vol_ccy_quote":"12945474.86945","confirm":1},{"ts":1792043760000,"open":"2351.15","high":"2351.15","low":"2347.67","close":"2348.06","volume":"31034.55","vol_ccy":"3103.455","vol_ccy_quote":"7291476.78364","confirm":1},{"ts":1792043820000,"open":"2348.06","high":"2348.38","low":"2346.5","close":"2347.11","volume":"35448.25","vol_ccy":"3544.825","vol_ccy_quote":"8321910.93635","confirm":1},{"ts":1792043880000,"open":"2347.12","high":"2350","low":"2345.54","close":"2349.61","volume":"26999.77","vol_ccy":"2699.977","vol_ccy_quote":"6339096.56433","confirm":1},{"ts":1792043940000,"open":"2349.61","high":"2350.16","low":"2348.11","close":"2348.66","volume":"19676.26","vol_ccy":"1967.626","vol_ccy_quote":"4622643.61195","confirm":1},{"ts":1792044000000,"open":"2348.65","high":"2349.48","low":"2346.46","close":"2349.27","volume":"46955.32","vol_ccy":"4695.532","vol_ccy_quote":"11025629.5401","confirm":1},{"ts":1792044060000,"open":"2349.27","high":"2350.16","low":"2348.07","close":"2348.8","volume":"34820.51","vol_ccy":"3482.051","vol_ccy_quote":"8179097.46863","confirm":1},{"ts":1792044120000,"open":"2348.8","high":"2350.98","low":"2347.12","close":"2348.79","volume":"20578.76","vol_ccy":"2057.876","vol_ccy_quote":"4834142.99301","confirm":1},{"ts":1792044180000,"open":"2348.79","high":"2350","low":"2348.41","close":"2349.99","volume":"27040.9","vol_ccy":"2704.09","vol_ccy_quote":"6352993.51567","confirm":1},{"ts":1792044240000,"open":"2349.99","high":"2350.52","low":"2348.31","close":"2348.98","volume":"15996.48","vol_ccy":"1599.648","vol_ccy_quote":"3758593.8581","confirm":1},{"ts":1792044300000,"open":"2348.97","high":"2348.97","low":"2342.27","close":"2345.59","volume":"112438.08","vol_ccy":"11243.808","vol_ccy_quote":"26360939.54636","confirm":1},{"ts":1792044360000,"open":"2345.58","high":"2353.57","low":"2344.62","close":"2351.28","volume":"58754.93","vol_ccy":"5875.493","vol_ccy_quote":"13808707.90516","confirm":1},{"ts":1792044420000,"open":"2351.28","high":"2352.09","low":"2349.53","close":"2351.7","volume":"25478.93","vol_ccy":"2547.893","vol_ccy_quote":"5989430.23151","confirm":1},{"ts":1792044480000,"open":"2351.7","high":"2353.22","low":"2350","close":"2350.01","volume":"24640.37","vol_ccy":"2464.037","vol_ccy_quote":"5795970.27419","confirm":1},{"ts":1792044540000,"open":"2350","high":"2353.91","low":"2350","close":"2352.89","volume":"26460.26","vol_ccy":"2646.026","vol_ccy_quote":"6225017.41234","confirm":1},{"ts":1792044600000,"open":"2352.89","high":"2354.5","low":"2352.02","close":"2354.21","volume":"14969.35","vol_ccy":"1496.935","vol_ccy_quote":"3523011.35562","confirm":1},{"ts":1792044660000,"open":"2354.21","high":"2354.22","low":"2352.26","close":"2352.33","volume":"20756.73","vol_ccy":"2075.673","vol_ccy_quote":"4885209.2011","confirm":1},{"ts":1792044720000,"open":"2352.34","high":"2352.34","low":"2349.89","close":"2350.04","volume":"16261.3","vol_ccy":"1626.13","vol_ccy_quote":"3822464.77475","confirm":1},{"ts":1792044780000,"open":"2350.04","high":"2350.84","low":"2348.48","close":"2349.87","volume":"10873.03","vol_ccy":"1087.303","vol_ccy_quote":"2554600.29108","confirm":1},{"ts":1792044840000,"open":"2349.87","high":"2351.44","low":"2349.54","close":"2351.39","volume":"9134.89","vol_ccy":"913.489","vol_ccy_quote":"2146981.03468","confirm":1},{"ts":1792044900000,"open":"2351.38","high":"2356","low":"2351.14","close":"2355.22","volume":"43793.74","vol_ccy":"4379.374","vol_ccy_quote":"10311759.11809","confirm":1},{"ts":1792044960000,"open":"2355.23","high":"2355.52","low":"2352.84","close":"2355.29","volume":"24985.47","vol_ccy":"2498.547","vol_ccy_quote":"5882585.27902","confirm":1},{"ts":1792045020000,"open":"2355.3","high":"2358.33","low":"2354.88","close":"2356.94","volume":"33202.89","vol_ccy":"3320.289","vol_ccy_quote":"7824971.32208","confirm":1},{"ts":1792045080000,"open":"2356.94","high":"2359.17","low":"2356.93","close":"2358.47","volume":"32798.6","vol_ccy":"3279.86","vol_ccy_quote":"7734922.32473","confirm":1},{"ts":1792045140000,"open":"2358.46","high":"2361.88","low":"2357.67","close":"2360.8","volume":"32551.96","vol_ccy":"3255.196","vol_ccy_quote":"7682734.14264","confirm":1},{"ts":1792045200000,"open":"2360.81","high":"2363.21","low":"2358.5","close":"2358.5","volume":"74731.48","vol_ccy":"7473.148","vol_ccy_quote":"17648156.42956","confirm":1},{"ts":1792045260000,"open":"2358.51","high":"2359.24","low":"2357.58","close":"2358.82","volume":"15200.64","vol_ccy":"1520.064","vol_ccy_quote":"3584704.62587","confirm":1},{"ts":1792045320000,"open":"2358.82","high":"2360.99","low":"2358.04","close":"2358.06","volume":"17797.41","vol_ccy":"1779.741","vol_ccy_quote":"4198858.79227","confirm":1},{"ts":1792045380000,"open":"2358.06","high":"2359.12","low":"2354.48","close":"2355.09","volume":"25859.07","vol_ccy":"2585.907","vol_ccy_quote":"6093932.59113","confirm":1},{"ts":1792045440000,"open":"2355.1","high":"2355.8","low":"2354.48","close":"2355.25","volume":"7242.88","vol_ccy":"724.288","vol_ccy_quote":"1705889.36839","confirm":1},{"ts":1792045500000,"open":"2355.24","high":"2358.88","low":"2354.91","close":"2358.28","volume":"13415.33","vol_ccy":"1341.533","vol_ccy_quote":"3161834.40677","confirm":1},{"ts":1792045560000,"open":"2358.28","high":"2359.99","low":"2358","close":"2359.98","volume":"17576.08","vol_ccy":"1757.608","vol_ccy_quote":"4146682.63573","confirm":1},{"ts":1792045620000,"open":"2359.98","high":"2362","low":"2359.98","close":"2361.99","volume":"18848.27","vol_ccy":"1884.827","vol_ccy_quote":"4450570.55412","confirm":1},{"ts":1792045680000,"open":"2362","high":"2363.92","low":"2361.02","close":"2363.75","volume":"41491.14","vol_ccy":"4149.114","vol_ccy_quote":"9805111.47177","confirm":1},{"ts":1792045740000,"open":"2363.75","high":"2364.59","low":"2361.97","close":"2364.28","volume":"24178.42","vol_ccy":"2417.842","vol_ccy_quote":"5714239.9825","confirm":1},{"ts":1792045800000,"open":"2364.27","high":"2364.58","low":"2362.46","close":"2362.9","volume":"16415.77","vol_ccy":"1641.577","vol_ccy_quote":"3879773.91281","confirm":1},{"ts":1792045860000,"open":"2362.9","high":"2363.86","low":"2360.85","close":"2361.82","volume":"11845.96","vol_ccy":"1184.596","vol_ccy_quote":"2798076.89668","confirm":1},{"ts":1792045920000,"open":"2361.82","high":"2363.77","low":"2361.08","close":"2362.78","volume":"6777.45","vol_ccy":"677.745","vol_ccy_quote":"1601577.38853","confirm":1},{"ts":1792045980000,"open":"2362.78","high":"2364","low":"2362.17","close":"2363.99","volume":"14333.54","vol_ccy":"1433.354","vol_ccy_quote":"3387345.73774","confirm":1},{"ts":1792046040000,"open":"2364","high":"2365.87","low":"2363.61","close":"2364.76","volume":"28018.33","vol_ccy":"2801.833","vol_ccy_quote":"6625160.67868","confirm":1},{"ts":1792046100000,"open":"2364.75","high":"2365.32","low":"2361.85","close":"2362.1","volume":"17048.38","vol_ccy":"1704.838","vol_ccy_quote":"4029908.78644","confirm":1},{"ts":1792046160000,"open":"2362.11","high":"2364.8","low":"2362.1","close":"2364.25","volume":"10939.06","vol_ccy":"1093.906","vol_ccy_quote":"2585604.51443","confirm":1},{"ts":1792046220000,"open":"2364.26","high":"2364.49","low":"2362.81","close":"2364.49","volume":"7401.51","vol_ccy":"740.151","vol_ccy_quote":"1749333.92264","confirm":1},{"ts":1792046280000,"open":"2364.5","high":"2365.58","low":"2363.9","close":"2364","volume":"10519.8","vol_ccy":"1051.98","vol_ccy_quote":"2487719.08793","confirm":1},{"ts":1792046340000,"open":"2364","high":"2364.44","low":"2361.63","close":"2361.89","volume":"8191.37","vol_ccy":"819.137","vol_ccy_quote":"1935704.54404","confirm":1},{"ts":1792046400000,"open":"2361.88","high":"2363.17","low":"2361.66","close":"2362.27","volume":"12805.74","vol_ccy":"1280.574","vol_ccy_quote":"3025082.80473","confirm":1},{"ts":1792046460000,"open":"2362.26","high":"2363.18","low":"2362.07","close":"2363.01","volume":"6720.59","vol_ccy":"672.059","vol_ccy_quote":"1587957.61976","confirm":1},{"ts":1792046520000,"open":"2363","high":"2364.94","low":"2363","close":"2364.44","volume":"10631.17","vol_ccy":"1063.117","vol_ccy_quote":"2512915.35761","confirm":1},{"ts":1792046580000,"open":"2364.44","high":"2365","low":"2361.31","close":"2361.33","volume":"21188.52","vol_ccy":"2118.852","vol_ccy_quote":"5006866.8913","confirm":1},{"ts":1792046640000,"open":"2361.33","high":"2361.5","low":"2359.07","close":"2360.56","volume":"44404.38","vol_ccy":"4440.438","vol_ccy_quote":"10479922.48302","confirm":1},{"ts":1792046700000,"open":"2360.56","high":"2361.1","low":"2360.16","close":"2361.03","volume":"12060.45","vol_ccy":"1206.045","vol_ccy_quote":"2846930.23829","confirm":1},{"ts":1792046760000,"open":"2361.03","high":"2361.08","low":"2354.41","close":"2354.54","volume":"31553.15","vol_ccy":"3155.315","vol_ccy_quote":"7438631.75588","confirm":1},{"ts":1792046820000,"open":"2354.54","high":"2356","low":"2353.51","close":"2354.11","volume":"36342.98","vol_ccy":"3634.298","vol_ccy_quote":"8557837.18888","confirm":1},{"ts":1792046880000,"open":"2354.11","high":"2355.94","low":"2354.1","close":"2354.79","volume":"26903.45","vol_ccy":"2690.345","vol_ccy_quote":"6335896.6468","confirm":1},{"ts":1792046940000,"open":"2354.8","high":"2355.57","low":"2353.6","close":"2354.2","volume":"19495.5","vol_ccy":"1949.55","vol_ccy_quote":"4590438.14823","confirm":1},{"ts":1792047000000,"open":"2354.2","high":"2355.99","low":"2352.67","close":"2355.44","volume":"32699.31","vol_ccy":"3269.931","vol_ccy_quote":"7697195.08801","confirm":1},{"ts":1792047060000,"open":"2355.44","high":"2356.89","low":"2355.05","close":"2355.46","volume":"55391.63","vol_ccy":"5539.163","vol_ccy_quote":"13050081.49822","confirm":1},{"ts":1792047120000,"open":"2355.46","high":"2357.67","low":"2355.03","close":"2357.61","volume":"23352.91","vol_ccy":"2335.291","vol_ccy_quote":"5503554.25442","confirm":1},{"ts":1792047180000,"open":"2357.61","high":"2357.61","low":"2355","close":"2356.01","volume":"11070.68","vol_ccy":"1107.068","vol_ccy_quote":"2608924.88225","confirm":1},{"ts":1792047240000,"open":"2356.01","high":"2356.24","low":"2355.61","close":"2355.62","volume":"5981.9","vol_ccy":"598.19","vol_ccy_quote":"1409291.55319","confirm":1},{"ts":1792047300000,"open":"2355.61","high":"2356.2","low":"2355.05","close":"2356","volume":"7009.01","vol_ccy":"700.901","vol_ccy_quote":"1651135.21627","confirm":1},{"ts":1792047360000,"open":"2355.99","high":"2356","low":"2354.6","close":"2355.7","volume":"5698.01","vol_ccy":"569.801","vol_ccy_quote":"1341999.15688","confirm":1},{"ts":1792047420000,"open":"2355.69","high":"2357.97","low":"2355.69","close":"2357.72","volume":"8966.57","vol_ccy":"896.657","vol_ccy_quote":"2113552.239","confirm":1},{"ts":1792047480000,"open":"2357.71","high":"2357.97","low":"2356.41","close":"2357.85","volume":"5368.46","vol_ccy":"536.846","vol_ccy_quote":"1265432.95851","confirm":1},{"ts":1792047540000,"open":"2357.84","high":"2357.93","low":"2357.03","close":"2357.03","volume":"6963.67","vol_ccy":"696.367","vol_ccy_quote":"1641790.27387","confirm":1},{"ts":1792047600000,"open":"2357.03","high":"2360","low":"2357.03","close":"2359.09","volume":"41352.26","vol_ccy":"4135.226","vol_ccy_quote":"9757608.98612","confirm":1},{"ts":1792047660000,"open":"2359.11","high":"2359.96","low":"2356.21","close":"2357.02","volume":"19272.47","vol_ccy":"1927.247","vol_ccy_quote":"4545594.22963","confirm":1},{"ts":1792047720000,"open":"2357.03","high":"2359.53","low":"2355.69","close":"2358.46","volume":"12670.69","vol_ccy":"1267.069","vol_ccy_quote":"2987139.4291","confirm":1},{"ts":1792047780000,"open":"2358.47","high":"2358.47","low":"2356.13","close":"2357.2","volume":"12034.52","vol_ccy":"1203.452","vol_ccy_quote":"2836724.42662","confirm":1},{"ts":1792047840000,"open":"2357.19","high":"2358.2","low":"2356.07","close":"2358.2","volume":"6535.97","vol_ccy":"653.597","vol_ccy_quote":"1540557.45338","confirm":1},{"ts":1792047900000,"open":"2358.2","high":"2358.64","low":"2356.32","close":"2356.66","volume":"9951.92","vol_ccy":"995.192","vol_ccy_quote":"2346703.99964","confirm":1},{"ts":1792047960000,"open":"2356.66","high":"2358.11","low":"2355.21","close":"2358.1","volume":"9528.03","vol_ccy":"952.803","vol_ccy_quote":"2244942.89643","confirm":1},{"ts":1792048020000,"open":"2358.11","high":"2358.11","low":"2353.63","close":"2355.69","volume":"41239.18","vol_ccy":"4123.918","vol_ccy_quote":"9710001.75822","confirm":1},{"ts":1792048080000,"open":"2355.68","high":"2357.57","low":"2354.16","close":"2357.57","volume":"13853.89","vol_ccy":"1385.389","vol_ccy_quote":"3263307.75885","confirm":1},{"ts":1792048140000,"open":"2357.57","high":"2359.96","low":"2356.27","close":"2356.56","volume":"26861.66","vol_ccy":"2686.166","vol_ccy_quote":"6334240.22847","confirm":1},{"ts":1792048200000,"open":"2356.56","high":"2359.3","low":"2356.56","close":"2358.58","volume":"5378.58","vol_ccy":"537.858","vol_ccy_quote":"1268441.83774","confirm":1},{"ts":1792048260000,"open":"2358.59","high":"2358.59","low":"2356.16","close":"2356.91","volume":"9436.03","vol_ccy":"943.603","vol_ccy_quote":"2224171.17265","confirm":1},{"ts":1792048320000,"open":"2356.9","high":"2359.13","low":"2356.41","close":"2359.06","volume":"3008.36","vol_ccy":"300.836","vol_ccy_quote":"709250.68459","confirm":1},{"ts":1792048380000,"open":"2359.07","high":"2359.88","low":"2358.25","close":"2359.81","volume":"12349.65","vol_ccy":"1234.965","vol_ccy_quote":"2913387.74378","confirm":1},{"ts":1792048440000,"open":"2359.81","high":"2359.82","low":"2359.43","close":"2359.75","volume":"8610.28","vol_ccy":"861.028","vol_ccy_quote":"2031709.1224","confirm":1},{"ts":1792048500000,"open":"2359.75","high":"2363.79","low":"2359.33","close":"2363.41","volume":"111174.4","vol_ccy":"11117.44","vol_ccy_quote":"26241395.72376","confirm":1},{"ts":1792048560000,"open":"2363.4","high":"2365.19","low":"2363.36","close":"2363.72","volume":"29702.83","vol_ccy":"2970.283","vol_ccy_quote":"7022892.03595","confirm":1},{"ts":1792048620000,"open":"2363.72","high":"2367.23","low":"2363.72","close":"2364.4","volume":"33053.93","vol_ccy":"3305.393","vol_ccy_quote":"7820285.097","confirm":1},{"ts":1792048680000,"open":"2364.41","high":"2367.11","low":"2363.35","close":"2367.1","volume":"10232.97","vol_ccy":"1023.297","vol_ccy_quote":"2420148.10321","confirm":1},{"ts":1792048740000,"open":"2367.11","high":"2367.11","low":"2363.5","close":"2363.93","volume":"8632.49","vol_ccy":"863.249","vol_ccy_quote":"2042065.12419","confirm":1},{"ts":1792048800000,"open":"2363.92","high":"2363.92","low":"2362","close":"2362.01","volume":"12022.13","vol_ccy":"1202.213","vol_ccy_quote":"2840440.91007","confirm":1},{"ts":1792048860000,"open":"2362.01","high":"2363.95","low":"2361.28","close":"2363.95","volume":"10715.02","vol_ccy":"1071.502","vol_ccy_quote":"2530906.39619","confirm":1},{"ts":1792048920000,"open":"2363.94","high":"2366.52","low":"2363.41","close":"2365.96","volume":"11652.46","vol_ccy":"1165.246","vol_ccy_quote":"2756402.59449","confirm":1},{"ts":1792048980000,"open":"2365.96","high":"2366.31","low":"2364.07","close":"2365.6","volume":"16249.51","vol_ccy":"1624.951","vol_ccy_quote":"3843605.97428","confirm":1},{"ts":1792049040000,"open":"2365.6","high":"2369.55","low":"2365.34","close":"2367.79","volume":"41875.24","vol_ccy":"4187.524","vol_ccy_quote":"9916869.03895","confirm":1},{"ts":1792049100000,"open":"2367.79","high":"2369","low":"2366.16","close":"2369","volume":"23447.66","vol_ccy":"2344.766","vol_ccy_quote":"5551954.06564","confirm":1},{"ts":1792049160000,"open":"2369","high":"2370.48","low":"2368.08","close":"2369.53","volume":"46560.15","vol_ccy":"4656.015","vol_ccy_quote":"11030946.8117","confirm":1},{"ts":1792049220000,"open":"2369.53","high":"2370.34","low":"2368.68","close":"2369.89","volume":"16584.43","vol_ccy":"1658.443","vol_ccy_quote":"3929991.72072","confirm":1},{"ts":1792049280000,"open":"2369.89","high":"2370.5","low":"2369.43","close":"2369.72","volume":"17300.47","vol_ccy":"1730.047","vol_ccy_quote":"4100026.45904","confirm":1},{"ts":1792049340000,"open":"2369.73","high":"2369.73","low":"2367.48","close":"2368.5","volume":"13828.25","vol_ccy":"1382.825","vol_ccy_quote":"3275513.06139","confirm":1},{"ts":1792049400000,"open":"2368.5","high":"2369","low":"2367.59","close":"2368.59","volume":"13656.5","vol_ccy":"1365.65","vol_ccy_quote":"3234569.8348","confirm":1},{"ts":1792049460000,"open":"2368.59","high":"2368.8","low":"2367.21","close":"2367.45","volume":"15587.71","vol_ccy":"1558.771","vol_ccy_quote":"3690793.24292","confirm":1},{"ts":1792049520000,"open":"2367.46","high":"2370.96","low":"2367","close":"2370.39","volume":"22875.71","vol_ccy":"2287.571","vol_ccy_quote":"5420189.21805","confirm":1},{"ts":1792049580000,"open":"2370.39","high":"2370.6","low":"2368.84","close":"2369.76","volume":"8338.89","vol_ccy":"833.889","vol_ccy_quote":"1976100.95732","confirm":1},{"ts":1792049640000,"open":"2369.76","high":"2370.79","low":"2369.76","close":"2370.34","volume":"7293.77","vol_ccy":"729.377","vol_ccy_quote":"1728845.9324","confirm":1},{"ts":1792049700000,"open":"2370.34","high":"2370.34","low":"2368.44","close":"2370","volume":"6440.41","vol_ccy":"644.041","vol_ccy_quote":"1526118.33556","confirm":1},{"ts":1792049760000,"open":"2369.99","high":"2369.99","low":"2368.59","close":"2369.1","volume":"8067.5","vol_ccy":"806.75","vol_ccy_quote":"1911185.27176","confirm":1},{"ts":1792049820000,"open":"2369.09","high":"2370.53","low":"2369.09","close":"2370.52","volume":"10046.66","vol_ccy":"1004.666","vol_ccy_quote":"2380898.85499","confirm":1},{"ts":1792049880000,"open":"2370.53","high":"2372.8","low":"2369.85","close":"2372.8","volume":"19852.98","vol_ccy":"1985.298","vol_ccy_quote":"4708312.72415","confirm":1},{"ts":1792049940000,"open":"2372.8","high":"2373.52","low":"2372.17","close":"2373.07","volume":"22862.4","vol_ccy":"2286.24","vol_ccy_quote":"5425125.46802","confirm":1},{"ts":1792050000000,"open":"2373.06","high":"2374.61","low":"2372.01","close":"2374.61","volume":"15963.21","vol_ccy":"1596.321","vol_ccy_quote":"3788825.19911","confirm":1},{"ts":1792050060000,"open":"2374.61","high":"2375.42","low":"2374.13","close":"2375.01","volume":"34152.99","vol_ccy":"3415.299","vol_ccy_quote":"8111145.48395","confirm":1},{"ts":1792050120000,"open":"2375.01","high":"2377.46","low":"2375.01","close":"2376.79","volume":"44560.56","vol_ccy":"4456.056","vol_ccy_quote":"10590149.84559","confirm":1},{"ts":1792050180000,"open":"2376.78","high":"2380","low":"2376.78","close":"2377.69","volume":"91642.46","vol_ccy":"9164.246","vol_ccy_quote":"21797489.0164","confirm":1},{"ts":1792050240000,"open":"2377.69","high":"2377.77","low":"2376","close":"2376","volume":"22000.54","vol_ccy":"2200.054","vol_ccy_quote":"5229546.60474","confirm":1},{"ts":1792050300000,"open":"2376","high":"2376.01","low":"2373.67","close":"2373.99","volume":"22469.99","vol_ccy":"2246.999","vol_ccy_quote":"5335378.95359","confirm":1},{"ts":1792050360000,"open":"2374","high":"2376.2","low":"2372.27","close":"2372.32","volume":"27401.42","vol_ccy":"2740.142","vol_ccy_quote":"6506373.0436","confirm":1},{"ts":1792050420000,"open":"2372.32","high":"2373","low":"2372.04","close":"2372.97","volume":"16138.92","vol_ccy":"1613.892","vol_ccy_quote":"3829164.29639","confirm":1},{"ts":1792050480000,"open":"2372.97","high":"2373","low":"2372.1","close":"2372.55","volume":"9255.76","vol_ccy":"925.576","vol_ccy_quote":"2195965.5171","confirm":1},{"ts":1792050540000,"open":"2372.54","high":"2373.57","low":"2372.54","close":"2373.15","volume":"9715.83","vol_ccy":"971.583","vol_ccy_quote":"2305409.71035","confirm":1},{"ts":1792050600000,"open":"2373.15","high":"2373.16","low":"2371.62","close":"2371.62","volume":"10446.17","vol_ccy":"1044.617","vol_ccy_quote":"2477953.19038","confirm":1},{"ts":1792050660000,"open":"2371.63","high":"2372.8","low":"2371.3","close":"2371.93","volume":"17706.2","vol_ccy":"1770.62","vol_ccy_quote":"4200195.68985","confirm":1},{"ts":1792050720000,"open":"2371.94","high":"2373.99","low":"2371.3","close":"2373.61","volume":"17542.16","vol_ccy":"1754.216","vol_ccy_quote":"4162298.33519","confirm":1},{"ts":1792050780000,"open":"2373.61","high":"2374.73","low":"2373.04","close":"2374","volume":"10805.02","vol_ccy":"1080.502","vol_ccy_quote":"2565029.32907","confirm":1},{"ts":1792050840000,"open":"2374","high":"2377.79","low":"2374","close":"2377.35","volume":"26039.17","vol_ccy":"2603.917","vol_ccy_quote":"6186978.79685","confirm":1},{"ts":1792050900000,"open":"2377.36","high":"2378.8","low":"2376.58","close":"2378.42","volume":"24813.41","vol_ccy":"2481.341","vol_ccy_quote":"5900008.13598","confirm":1},{"ts":1792050960000,"open":"2378.42","high":"2379.81","low":"2377.67","close":"2379.58","volume":"25830.3","vol_ccy":"2583.03","vol_ccy_quote":"6144402.75256","confirm":1},{"ts":1792051020000,"open":"2379.57","high":"2379.58","low":"2378","close":"2378","volume":"24089.53","vol_ccy":"2408.953","vol_ccy_quote":"5730533.42484","confirm":1},{"ts":1792051080000,"open":"2378.01","high":"2378.37","low":"2376.48","close":"2376.76","volume":"54643.59","vol_ccy":"5464.359","vol_ccy_quote":"12991142.6405","confirm":1},{"ts":1792051140000,"open":"2376.77","high":"2379.34","low":"2376.61","close":"2378.9","volume":"15028.62","vol_ccy":"1502.862","vol_ccy_quote":"3573623.44052","confirm":1},{"ts":1792051200000,"open":"2378.9","high":"2379.83","low":"2377.72","close":"2379.56","volume":"22672.69","vol_ccy":"2267.269","vol_ccy_quote":"5393594.19792","confirm":1},{"ts":1792051260000,"open":"2379.56","high":"2380.45","low":"2376.8","close":"2376.8","volume":"23159.06","vol_ccy":"2315.906","vol_ccy_quote":"5510808.83145","confirm":1},{"ts":1792051320000,"open":"2376.81","high":"2377.78","low":"2375.4","close":"2375.41","volume":"20472.54","vol_ccy":"2047.254","vol_ccy_quote":"4865359.93496","confirm":1},{"ts":1792051380000,"open":"2375.4","high":"2375.82","low":"2373.6","close":"2374.42","volume":"19642.48","vol_ccy":"1964.248","vol_ccy_quote":"4664753.57726","confirm":1},{"ts":1792051440000,"open":"2374.43","high":"2376.52","low":"2374.13","close":"2374.28","volume":"17879.89","vol_ccy":"1787.989","vol_ccy_quote":"4246707.92221","confirm":1},{"ts":1792051500000,"open":"2374.28","high":"2374.81","low":"2373.63","close":"2374.37","volume":"13261.01","vol_ccy":"1326.101","vol_ccy_quote":"3148196.83094","confirm":1},{"ts":1792051560000,"open":"2374.37","high":"2376.28","low":"2373.5","close":"2374.5","volume":"14833.74","vol_ccy":"1483.374","vol_ccy_quote":"3522872.48046","confirm":1},{"ts":1792051620000,"open":"2374.49","high":"2374.76","low":"2371.31","close":"2371.63","volume":"18808.98","vol_ccy":"1880.898","vol_ccy_quote":"4462865.36984","confirm":1},{"ts":1792051680000,"open":"2371.63","high":"2371.81","low":"2370.6","close":"2371","volume":"18351.96","vol_ccy":"1835.196","vol_ccy_quote":"4351329.53564","confirm":1},{"ts":1792051740000,"open":"2370.99","high":"2371.18","low":"2367.37","close":"2368.28","volume":"50601.69","vol_ccy":"5060.169","vol_ccy_quote":"11987565.58138","confirm":1},{"ts":1792051800000,"open":"2368.28","high":"2368.29","low":"2365.26","close":"2365.87","volume":"53848","vol_ccy":"5384.8","vol_ccy_quote":"12741878.4916","confirm":1},{"ts":1792051860000,"open":"2365.86","high":"2367.91","low":"2364.72","close":"2367.34","volume":"33163.57","vol_ccy":"3316.357","vol_ccy_quote":"7846800.89616","confirm":1},{"ts":1792051920000,"open":"2367.34","high":"2369.94","low":"2367.3","close":"2369.01","volume":"15770.04","vol_ccy":"1577.004","vol_ccy_quote":"3735036.9662","confirm":1},{"ts":1792051980000,"open":"2369","high":"2369.13","low":"2367.52","close":"2368.23","volume":"7297.4","vol_ccy":"729.74","vol_ccy_quote":"1728178.26741","confirm":1},{"ts":1792052040000,"open":"2368.23","high":"2369.41","low":"2368.23","close":"2368.58","volume":"6826.83","vol_ccy":"682.683","vol_ccy_quote":"1617207.39014","confirm":1},{"ts":1792052100000,"open":"2368.57","high":"2368.81","low":"2367.31","close":"2367.94","volume":"5911.83","vol_ccy":"591.183","vol_ccy_quote":"1399939.49964","confirm":1},{"ts":1792052160000,"open":"2367.95","high":"2368.68","low":"2366.01","close":"2368.68","volume":"7311.11","vol_ccy":"731.111","vol_ccy_quote":"1730632.97861","confirm":1},{"ts":1792052220000,"open":"2368.67","high":"2368.68","low":"2366.37","close":"2367.12","volume":"8877.93","vol_ccy":"887.793","vol_ccy_quote":"2101493.87331","confirm":1},{"ts":1792052280000,"open":"2367.12","high":"2367.37","low":"2364.82","close":"2365.56","volume":"13975.8","vol_ccy":"1397.58","vol_ccy_quote":"3306617.18933","confirm":1},{"ts":1792052340000,"open":"2365.56","high":"2368","low":"2365.35","close":"2368","volume":"14999.09","vol_ccy":"1499.909","vol_ccy_quote":"3548972.93371","confirm":1},{"ts":1792052400000,"open":"2367.99","high":"2369.29","low":"2367.2","close":"2368.83","volume":"11017.18","vol_ccy":"1101.718","vol_ccy_quote":"2609294.24833","confirm":1},{"ts":1792052460000,"open":"2368.83","high":"2369.18","low":"2366.37","close":"2367.58","volume":"11216.71","vol_ccy":"1121.671","vol_ccy_quote":"2655731.44098","confirm":1},{"ts":1792052520000,"open":"2367.58","high":"2371.38","low":"2367.58","close":"2371.06","volume":"22098.26","vol_ccy":"2209.826","vol_ccy_quote":"5237001.35862","confirm":1},{"ts":1792052580000,"open":"2371.07","high":"2371.84","low":"2369","close":"2369","volume":"8713.24","vol_ccy":"871.324","vol_ccy_quote":"2065662.02469","confirm":1},{"ts":1792052640000,"open":"2369.01","high":"2370.77","low":"2368","close":"2370.77","volume":"9603","vol_ccy":"960.3","vol_ccy_quote":"2275059.31432","confirm":1},{"ts":1792052700000,"open":"2370.77","high":"2375.04","low":"2370.77","close":"2374.46","volume":"33877.89","vol_ccy":"3387.789","vol_ccy_quote":"8040309.29178","confirm":1},{"ts":1792052760000,"open":"2374.45","high":"2374.57","low":"2372.78","close":"2373.1","volume":"10686.93","vol_ccy":"1068.693","vol_ccy_quote":"2536464.41914","confirm":1},{"ts":1792052820000,"open":"2373.1","high":"2373.1","low":"2371","close":"2372.32","volume":"9549.1","vol_ccy":"954.91","vol_ccy_quote":"2264919.30805","confirm":1},{"ts":1792052880000,"open":"2372.32","high":"2372.6","low":"2371.11","close":"2371.11","volume":"6729.63","vol_ccy":"672.963","vol_ccy_quote":"1596296.94099","confirm":1},{"ts":1792052940000,"open":"2371.12","high":"2372.71","low":"2370.7","close":"2372.55","volume":"5940.62","vol_ccy":"594.062","vol_ccy_quote":"1408730.85817","confirm":1},{"ts":1792053000000,"open":"2372.56","high":"2374.61","low":"2372.55","close":"2374.4","volume":"9247.08","vol_ccy":"924.708","vol_ccy_quote":"2195032.55238","confirm":1},{"ts":1792053060000,"open":"2374.4","high":"2375","low":"2372.5","close":"2374.75","volume":"18512.16","vol_ccy":"1851.216","vol_ccy_quote":"4394370.48096","confirm":1},{"ts":1792053120000,"open":"2374.75","high":"2377.84","low":"2374.74","close":"2374.84","volume":"25673.86","vol_ccy":"2567.386","vol_ccy_quote":"6101389.99666","confirm":1},{"ts":1792053180000,"open":"2374.84","high":"2375.56","low":"2373.48","close":"2374.05","volume":"8075.76","vol_ccy":"807.576","vol_ccy_quote":"1917671.83878","confirm":1},{"ts":1792053240000,"open":"2374.05","high":"2374.98","low":"2373.93","close":"2374.14","volume":"4697.15","vol_ccy":"469.715","vol_ccy_quote":"1115284.81984","confirm":1},{"ts":1792053300000,"open":"2374.14","high":"2375.99","low":"2373.51","close":"2375","volume":"10871.29","vol_ccy":"1087.129","vol_ccy_quote":"2581598.05306","confirm":1},{"ts":1792053360000,"open":"2375","high":"2376.39","low":"2374.01","close":"2374.01","volume":"8103.52","vol_ccy":"810.352","vol_ccy_quote":"1924793.62776","confirm":1},{"ts":1792053420000,"open":"2374","high":"2375.86","low":"2373.03","close":"2375.86","volume":"15000.88","vol_ccy":"1500.088","vol_ccy_quote":"3562327.94608","confirm":1},{"ts":1792053480000,"open":"2375.85","high":"2375.86","low":"2374.97","close":"2375.34","volume":"9743.17","vol_ccy":"974.317","vol_ccy_quote":"2314387.08799","confirm":1},{"ts":1792053540000,"open":"2375.34","high":"2375.34","low":"2373.48","close":"2374.1","volume":"9749.32","vol_ccy":"974.932","vol_ccy_quote":"2315048.66684","confirm":1},{"ts":1792053600000,"open":"2374.1","high":"2374.63","low":"2373.11","close":"2373.49","volume":"9460.44","vol_ccy":"946.044","vol_ccy_quote":"2245608.03572","confirm":1},{"ts":1792053660000,"open":"2373.49","high":"2373.49","low":"2372.16","close":"2372.17","volume":"8743.53","vol_ccy":"874.353","vol_ccy_quote":"2074712.97105","confirm":1},{"ts":1792053720000,"open":"2372.17","high":"2372.28","low":"2371.04","close":"2371.61","volume":"11657.47","vol_ccy":"1165.747","vol_ccy_quote":"2764700.16564","confirm":1},{"ts":1792053780000,"open":"2371.62","high":"2371.62","low":"2370.7","close":"2371.09","volume":"9495.51","vol_ccy":"949.551","vol_ccy_quote":"2251463.89776","confirm":1},{"ts":1792053840000,"open":"2371.09","high":"2372.98","low":"2371.09","close":"2372.86","volume":"10450.63","vol_ccy":"1045.063","vol_ccy_quote":"2478776.0897","confirm":1},{"ts":1792053900000,"open":"2372.85","high":"2374.31","low":"2372.71","close":"2373.73","volume":"6961.52","vol_ccy":"696.152","vol_ccy_quote":"1652307.91033","confirm":1},{"ts":1792053960000,"open":"2373.72","high":"2374.78","low":"2373.33","close":"2374.77","volume":"9607","vol_ccy":"960.7","vol_ccy_quote":"2280560.61731","confirm":1},{"ts":1792054020000,"open":"2374.77","high":"2376","low":"2374.62","close":"2376","volume":"9387.41","vol_ccy":"938.741","vol_ccy_quote":"2229705.68542","confirm":1},{"ts":1792054080000,"open":"2376","high":"2377","low":"2375.99","close":"2376.42","volume":"5521.2","vol_ccy":"552.12","vol_ccy_quote":"1312141.82429","confirm":1},{"ts":1792054140000,"open":"2376.41","high":"2376.7","low":"2375.02","close":"2375.03","volume":"5244.33","vol_ccy":"524.433","vol_ccy_quote":"1246077.09269","confirm":1},{"ts":1792054200000,"open":"2375.02","high":"2375.21","low":"2372.51","close":"2372.52","volume":"6976.87","vol_ccy":"697.687","vol_ccy_quote":"1656206.43528","confirm":1},{"ts":1792054260000,"open":"2372.51","high":"2373","low":"2372.01","close":"2372.99","volume":"3556.76","vol_ccy":"355.676","vol_ccy_quote":"843853.7199","confirm":1},{"ts":1792054320000,"open":"2373","high":"2373.33","low":"2372.4","close":"2373.33","volume":"2713.88","vol_ccy":"271.388","vol_ccy_quote":"643987.14161","confirm":1},{"ts":1792054380000,"open":"2373.33","high":"2374.72","low":"2373.32","close":"2374.15","volume":"5011.85","vol_ccy":"501.185","vol_ccy_quote":"1189830.87416","confirm":1},{"ts":1792054440000,"open":"2374.15","high":"2374.36","low":"2373.25","close":"2373.25","volume":"3487.34","vol_ccy":"348.734","vol_ccy_quote":"827915.05376","confirm":1},{"ts":1792054500000,"open":"2373.26","high":"2374","low":"2372.8","close":"2373.93","volume":"2542.46","vol_ccy":"254.246","vol_ccy_quote":"603446.80029","confirm":1},{"ts":1792054560000,"open":"2373.93","high":"2373.93","low":"2372.17","close":"2372.17","volume":"3546.47","vol_ccy":"354.647","vol_ccy_quote":"841578.62167","confirm":1},{"ts":1792054620000,"open":"2372.17","high":"2373","low":"2372.17","close":"2372.22","volume":"3359.17","vol_ccy":"335.917","vol_ccy_quote":"796972.12651","confirm":1},{"ts":1792054680000,"open":"2372.23","high":"2372.46","low":"2371.01","close":"2372.46","volume":"4677.46","vol_ccy":"467.746","vol_ccy_quote":"1109275.64154","confirm":1},{"ts":1792054740000,"open":"2372.45","high":"2373","low":"2371.77","close":"2373","volume":"3792.27","vol_ccy":"379.227","vol_ccy_quote":"899738.84956","confirm":1},{"ts":1792054800000,"open":"2373","high":"2375","low":"2372.76","close":"2372.76","volume":"8305.66","vol_ccy":"830.566","vol_ccy_quote":"1971801.9299","confirm":1},{"ts":1792054860000,"open":"2372.76","high":"2372.76","low":"2371.33","close":"2372.21","volume":"5570.59","vol_ccy":"557.059","vol_ccy_quote":"1321283.4452","confirm":1},{"ts":1792054920000,"open":"2372.21","high":"2375.28","low":"2371.64","close":"2375.27","volume":"6177.04","vol_ccy":"617.704","vol_ccy_quote":"1466131.17611","confirm":1},{"ts":1792054980000,"open":"2375.27","high":"2376","low":"2373.62","close":"2373.63","volume":"5078.99","vol_ccy":"507.899","vol_ccy_quote":"1206362.51737","confirm":1},{"ts":1792055040000,"open":"2373.62","high":"2375.8","low":"2373.24","close":"2375.01","volume":"6610.07","vol_ccy":"661.007","vol_ccy_quote":"1569696.75806","confirm":1},{"ts":1792055100000,"open":"2375.01","high":"2375.01","low":"2373.64","close":"2373.86","volume":"2956.51","vol_ccy":"295.651","vol_ccy_quote":"701874.37061","confirm":1},{"ts":1792055160000,"open":"2373.86","high":"2375.37","low":"2373.24","close":"2375.36","volume":"3392.97","vol_ccy":"339.297","vol_ccy_quote":"805452.83025","confirm":1},{"ts":1792055220000,"open":"2375.37","high":"2375.66","low":"2374.51","close":"2374.52","volume":"11408.64","vol_ccy":"1140.864","vol_ccy_quote":"2709602.07847","confirm":1},{"ts":1792055280000,"open":"2374.51","high":"2376","low":"2374.31","close":"2376","volume":"3154.07","vol_ccy":"315.407","vol_ccy_quote":"749140.96865","confirm":1},{"ts":1792055340000,"open":"2375.99","high":"2376.77","low":"2374.91","close":"2376.76","volume":"5073.57","vol_ccy":"507.357","vol_ccy_quote":"1205538.56721","confirm":1},{"ts":1792055400000,"open":"2376.76","high":"2378.2","low":"2376.52","close":"2377.6","volume":"22079.18","vol_ccy":"2207.918","vol_ccy_quote":"5248754.13215","confirm":1},{"ts":1792055460000,"open":"2377.6","high":"2377.8","low":"2376.97","close":"2377.38","volume":"8362.36","vol_ccy":"836.236","vol_ccy_quote":"1988034.39618","confirm":1},{"ts":1792055520000,"open":"2377.38","high":"2377.38","low":"2375.78","close":"2375.78","volume":"3193.33","vol_ccy":"319.333","vol_ccy_quote":"758850.58456","confirm":1},{"ts":1792055580000,"open":"2375.78","high":"2376.72","low":"2375.7","close":"2376.59","volume":"3371.7","vol_ccy":"337.17","vol_ccy_quote":"801204.58957","confirm":1},{"ts":1792055640000,"open":"2376.6","high":"2377.8","low":"2376.59","close":"2377.79","volume":"2618.71","vol_ccy":"261.871","vol_ccy_quote":"622549.0454","confirm":1},{"ts":1792055700000,"open":"2377.8","high":"2377.8","low":"2373.8","close":"2373.8","volume":"6777.27","vol_ccy":"677.727","vol_ccy_quote":"1609780.89608","confirm":1},{"ts":1792055760000,"open":"2373.8","high":"2373.8","low":"2371.68","close":"2371.69","volume":"13342.26","vol_ccy":"1334.226","vol_ccy_quote":"3165311.49791","confirm":1},{"ts":1792055820000,"open":"2371.69","high":"2373.33","low":"2371.11","close":"2372.68","volume":"8662.62","vol_ccy":"866.262","vol_ccy_quote":"2054954.84198","confirm":1},{"ts":1792055880000,"open":"2372.69","high":"2373","low":"2370.1","close":"2371.1","volume":"16824.91","vol_ccy":"1682.491","vol_ccy_quote":"3989386.55863","confirm":1},{"ts":1792055940000,"open":"2371.09","high":"2371.43","low":"2370","close":"2371.3","volume":"11433.1","vol_ccy":"1143.31","vol_ccy_quote":"2710353.59966","confirm":1},{"ts":1792056000000,"open":"2371.31","high":"2372","low":"2371","close":"2372","volume":"4892.69","vol_ccy":"489.269","vol_ccy_quote":"1160289.86197","confirm":1},{"ts":1792056060000,"open":"2372","high":"2372","low":"2371.02","close":"2371.69","volume":"5082.51","vol_ccy":"508.251","vol_ccy_quote":"1205282.44853","confirm":1},{"ts":1792056120000,"open":"2371.7","high":"2371.7","low":"2369.58","close":"2370.74","volume":"15671.27","vol_ccy":"1567.127","vol_ccy_quote":"3714459.3275","confirm":1},{"ts":1792056180000,"open":"2370.74","high":"2371","low":"2369","close":"2369.38","volume":"12877.78","vol_ccy":"1287.778","vol_ccy_quote":"3052002.61668","confirm":1},{"ts":1792056240000,"open":"2369.37","high":"2369.61","low":"2368.43","close":"2369.6","volume":"9901.79","vol_ccy":"990.179","vol_ccy_quote":"2345598.74484","confirm":1},{"ts":1792056300000,"open":"2369.6","high":"2372.61","low":"2369.6","close":"2372.39","volume":"8811.15","vol_ccy":"881.115","vol_ccy_quote":"2089374.45026","confirm":1},{"ts":1792056360000,"open":"2372.38","high":"2374.12","low":"2372.23","close":"2373.56","volume":"7453.48","vol_ccy":"745.348","vol_ccy_quote":"1769231.05251","confirm":1},{"ts":1792056420000,"open":"2373.57","high":"2374.14","low":"2371.74","close":"2372.45","volume":"2989.41","vol_ccy":"298.941","vol_ccy_quote":"709407.98221","confirm":1},{"ts":1792056480000,"open":"2372.43","high":"2372.44","low":"2370","close":"2370.57","volume":"10662.35","vol_ccy":"1066.235","vol_ccy_quote":"2527941.7823","confirm":1},{"ts":1792056540000,"open":"2370.57","high":"2370.57","low":"2369.31","close":"2370.17","volume":"8636.22","vol_ccy":"863.622","vol_ccy_quote":"2046818.72223","confirm":1},{"ts":1792056600000,"open":"2370.16","high":"2370.7","low":"2369","close":"2369","volume":"6043.26","vol_ccy":"604.326","vol_ccy_quote":"1431995.74672","confirm":1},{"ts":1792056660000,"open":"2369.01","high":"2369.99","low":"2368.59","close":"2368.93","volume":"7800.1","vol_ccy":"780.01","vol_ccy_quote":"1847902.45382","confirm":1},{"ts":1792056720000,"open":"2368.94","high":"2371","low":"2368.6","close":"2370.76","volume":"5277.35","vol_ccy":"527.735","vol_ccy_quote":"1250438.92907","confirm":1},{"ts":1792056780000,"open":"2370.76","high":"2371.44","low":"2369.8","close":"2370.95","volume":"10961.67","vol_ccy":"1096.167","vol_ccy_quote":"2598848.02691","confirm":1},{"ts":1792056840000,"open":"2370.94","high":"2371.86","low":"2369.5","close":"2369.75","volume":"5251.6","vol_ccy":"525.16","vol_ccy_quote":"1244926.04518","confirm":1},{"ts":1792056900000,"open":"2369.75","high":"2370.9","low":"2369.71","close":"2370.9","volume":"5168.7","vol_ccy":"516.87","vol_ccy_quote":"1225071.45539","confirm":1},{"ts":1792056960000,"open":"2370.9","high":"2371.84","low":"2370.58","close":"2370.89","volume":"3354.93","vol_ccy":"335.493","vol_ccy_quote":"795550.19534","confirm":1},{"ts":1792057020000,"open":"2370.88","high":"2371.52","low":"2370","close":"2371.09","volume":"3785.62","vol_ccy":"378.562","vol_ccy_quote":"897517.87524","confirm":1},{"ts":1792057080000,"open":"2371.09","high":"2373.24","low":"2370.89","close":"2371.02","volume":"5163.78","vol_ccy":"516.378","vol_ccy_quote":"1224982.85017","confirm":1},{"ts":1792057140000,"open":"2371.01","high":"2372.13","low":"2370.25","close":"2371.71","volume":"4207.32","vol_ccy":"420.732","vol_ccy_quote":"997632.90139","confirm":1},{"ts":1792057200000,"open":"2371.72","high":"2373.88","low":"2371.71","close":"2373.88","volume":"5806.39","vol_ccy":"580.639","vol_ccy_quote":"1377742.35029","confirm":1},{"ts":1792057260000,"open":"2373.88","high":"2375.2","low":"2373.63","close":"2374.11","volume":"34145.62","vol_ccy":"3414.562","vol_ccy_quote":"8106828.19142","confirm":1},{"ts":1792057320000,"open":"2374.11","high":"2374.11","low":"2372.03","close":"2372.03","volume":"2393.89","vol_ccy":"239.389","vol_ccy_quote":"568150.11352","confirm":1},{"ts":1792057380000,"open":"2372.01","high":"2372.05","low":"2371.61","close":"2371.86","volume":"7520.02","vol_ccy":"752.002","vol_ccy_quote":"1783636.62895","confirm":1},{"ts":1792057440000,"open":"2371.86","high":"2371.86","low":"2369.82","close":"2369.83","volume":"3368.74","vol_ccy":"336.874","vol_ccy_quote":"798603.40082","confirm":1},{"ts":1792057500000,"open":"2369.83","high":"2369.9","low":"2367.74","close":"2369.72","volume":"14345.65","vol_ccy":"1434.565","vol_ccy_quote":"3398316.87723","confirm":1},{"ts":1792057560000,"open":"2369.71","high":"2370","low":"2368.68","close":"2369.61","volume":"5146.96","vol_ccy":"514.696","vol_ccy_quote":"1219549.56495","confirm":1},{"ts":1792057620000,"open":"2369.61","high":"2371.3","low":"2369.61","close":"2370.95","volume":"3408.93","vol_ccy":"340.893","vol_ccy_quote":"808080.42453","confirm":1},{"ts":1792057680000,"open":"2370.95","high":"2371.53","low":"2370.46","close":"2371.53","volume":"3650.37","vol_ccy":"365.037","vol_ccy_quote":"865458.13446","confirm":1},{"ts":1792057740000,"open":"2371.53","high":"2371.91","low":"2370.64","close":"2371.91","volume":"1761.66","vol_ccy":"176.166","vol_ccy_quote":"417710.33829","confirm":1},{"ts":1792057800000,"open":"2371.91","high":"2372.75","low":"2371.83","close":"2372.08","volume":"3283.15","vol_ccy":"328.315","vol_ccy_quote":"778867.11232","confirm":1},{"ts":1792057860000,"open":"2372.08","high":"2376.37","low":"2371.93","close":"2376.36","volume":"16140.11","vol_ccy":"1614.011","vol_ccy_quote":"3832572.07125","confirm":1},{"ts":1792057920000,"open":"2376.36","high":"2376.36","low":"2374.5","close":"2375.33","volume":"11931.47","vol_ccy":"1193.147","vol_ccy_quote":"2834141.62346","confirm":1},{"ts":1792057980000,"open":"2375.34","high":"2375.34","low":"2373.93","close":"2374.69","volume":"7953.05","vol_ccy":"795.305","vol_ccy_quote":"1888676.25169","confirm":1},{"ts":1792058040000,"open":"2374.68","high":"2376","low":"2374","close":"2374.01","volume":"14705.62","vol_ccy":"1470.562","vol_ccy_quote":"3492592.33286","confirm":1},{"ts":1792058100000,"open":"2374","high":"2374.49","low":"2373.4","close":"2373.99","volume":"4745.54","vol_ccy":"474.554","vol_ccy_quote":"1126634.2662","confirm":1},{"ts":1792058160000,"open":"2373.99","high":"2375.07","low":"2373.99","close":"2375","volume":"2438.42","vol_ccy":"243.842","vol_ccy_quote":"579039.68988","confirm":1},{"ts":1792058220000,"open":"2375.01","high":"2375.57","low":"2374.83","close":"2375.56","volume":"8067.26","vol_ccy":"806.726","vol_ccy_quote":"1916071.54393","confirm":1},{"ts":1792058280000,"open":"2375.56","high":"2375.56","low":"2374.14","close":"2374.15","volume":"6230.02","vol_ccy":"623.002","vol_ccy_quote":"1479366.4777","confirm":1},{"ts":1792058340000,"open":"2374.14","high":"2374.45","low":"2373.92","close":"2374.18","volume":"1092.84","vol_ccy":"109.284","vol_ccy_quote":"259457.63538","confirm":1},{"ts":1792058400000,"open":"2374.18","high":"2374.47","low":"2373.82","close":"2374.45","volume":"1900.32","vol_ccy":"190.032","vol_ccy_quote":"451185.15105","confirm":1},{"ts":1792058460000,"open":"2374.45","high":"2374.78","low":"2373.87","close":"2374.45","volume":"5538.38","vol_ccy":"553.838","vol_ccy_quote":"1314941.37634","confirm":1},{"ts":1792058520000,"open":"2374.46","high":"2374.74","low":"2373.84","close":"2373.84","volume":"2417.88","vol_ccy":"241.788","vol_ccy_quote":"574045.56588","confirm":1},{"ts":1792058580000,"open":"2373.84","high":"2374.96","low":"2373.17","close":"2374.95","volume":"7487.77","vol_ccy":"748.777","vol_ccy_quote":"1777588.59376","confirm":1},{"ts":1792058640000,"open":"2374.95","high":"2374.96","low":"2371.56","close":"2372","volume":"4981.35","vol_ccy":"498.135","vol_ccy_quote":"1181943.92766","confirm":1},{"ts":1792058700000,"open":"2371.99","high":"2373.4","low":"2371.99","close":"2373.28","volume":"4979.6","vol_ccy":"497.96","vol_ccy_quote":"1181575.6964","confirm":1},{"ts":1792058760000,"open":"2373.28","high":"2373.97","low":"2370.87","close":"2371.26","volume":"9536.19","vol_ccy":"953.619","vol_ccy_quote":"2262595.68836","confirm":1},{"ts":1792058820000,"open":"2371.26","high":"2371.26","low":"2369.6","close":"2369.76","volume":"14233.63","vol_ccy":"1423.363","vol_ccy_quote":"3373605.6007","confirm":1},{"ts":1792058880000,"open":"2369.75","high":"2369.87","low":"2366.94","close":"2367.21","volume":"21330.67","vol_ccy":"2133.067","vol_ccy_quote":"5051757.37252","confirm":1},{"ts":1792058940000,"open":"2367.2","high":"2368.96","low":"2367","close":"2368.01","volume":"14220.17","vol_ccy":"1422.017","vol_ccy_quote":"3367662.82161","confirm":1},{"ts":1792059000000,"open":"2368","high":"2368","low":"2366.09","close":"2366.93","volume":"18923.32","vol_ccy":"1892.332","vol_ccy_quote":"4478912.19201","confirm":1},{"ts":1792059060000,"open":"2366.93","high":"2367.88","low":"2366.4","close":"2367.65","volume":"8461.29","vol_ccy":"846.129","vol_ccy_quote":"2002561.07728","confirm":1},{"ts":1792059120000,"open":"2367.64","high":"2367.84","low":"2367","close":"2367.4","volume":"6824.65","vol_ccy":"682.465","vol_ccy_quote":"1615712.49543","confirm":1},{"ts":1792059180000,"open":"2367.4","high":"2367.66","low":"2366.21","close":"2366.7","volume":"7742.67","vol_ccy":"774.267","vol_ccy_quote":"1832539.9635","confirm":1},{"ts":1792059240000,"open":"2366.69","high":"2366.7","low":"2365","close":"2365.52","volume":"20398.03","vol_ccy":"2039.803","vol_ccy_quote":"4825446.67962","confirm":1},{"ts":1792059300000,"open":"2365.51","high":"2365.99","low":"2364.84","close":"2365.4","volume":"17389.69","vol_ccy":"1738.969","vol_ccy_quote":"4113135.50245","confirm":1},{"ts":1792059360000,"open":"2365.4","high":"2366.86","low":"2365.4","close":"2366.66","volume":"6198.22","vol_ccy":"619.822","vol_ccy_quote":"1466769.83716","confirm":1},{"ts":1792059420000,"open":"2366.67","high":"2370.42","low":"2366.66","close":"2370.41","volume":"16689.4","vol_ccy":"1668.94","vol_ccy_quote":"3952918.63678","confirm":1},{"ts":1792059480000,"open":"2370.41","high":"2371.39","low":"2368.46","close":"2369.82","volume":"10586.54","vol_ccy":"1058.654","vol_ccy_quote":"2509198.68377","confirm":1},{"ts":1792059540000,"open":"2369.82","high":"2369.82","low":"2367.16","close":"2367.2","volume":"6538.05","vol_ccy":"653.805","vol_ccy_quote":"1548340.70891","confirm":1},{"ts":1792059600000,"open":"2367.21","high":"2367.33","low":"2366.4","close":"2366.76","volume":"4546.94","vol_ccy":"454.694","vol_ccy_quote":"1076189.1626","confirm":1},{"ts":1792059660000,"open":"2366.77","high":"2366.77","low":"2364.3","close":"2364.44","volume":"14741.87","vol_ccy":"1474.187","vol_ccy_quote":"3486664.05084","confirm":1},{"ts":1792059720000,"open":"2364.43","high":"2364.44","low":"2362.13","close":"2363.19","volume":"36181.43","vol_ccy":"3618.143","vol_ccy_quote":"8549890.34118","confirm":1},{"ts":1792059780000,"open":"2363.19","high":"2363.2","low":"2360.61","close":"2362.22","volume":"58231.14","vol_ccy":"5823.114","vol_ccy_quote":"13753634.17724","confirm":1},{"ts":1792059840000,"open":"2362.22","high":"2362.78","low":"2361.27","close":"2362.23","volume":"16668.79","vol_ccy":"1666.879","vol_ccy_quote":"3936840.90467","confirm":1},{"ts":1792059900000,"open":"2362.23","high":"2362.25","low":"2361","close":"2362.2","volume":"9874.15","vol_ccy":"987.415","vol_ccy_quote":"2331893.82223","confirm":1},{"ts":1792059960000,"open":"2362.2","high":"2362.54","low":"2361.82","close":"2362.53","volume":"8650.82","vol_ccy":"865.082","vol_ccy_quote":"2043621.10343","confirm":1},{"ts":1792060020000,"open":"2362.53","high":"2363.28","low":"2362.22","close":"2362.89","volume":"11149.25","vol_ccy":"1114.925","vol_ccy_quote":"2634417.61957","confirm":1},{"ts":1792060080000,"open":"2362.89","high":"2362.89","low":"2361.38","close":"2361.39","volume":"4716.4","vol_ccy":"471.64","vol_ccy_quote":"1114042.81242","confirm":1},{"ts":1792060140000,"open":"2361.38","high":"2362.83","low":"2361.03","close":"2362.82","volume":"5555.06","vol_ccy":"555.506","vol_ccy_quote":"1312027.06117","confirm":1},{"ts":1792060200000,"open":"2362.83","high":"2364.87","low":"2362.82","close":"2364.79","volume":"12885.47","vol_ccy":"1288.547","vol_ccy_quote":"3046294.44864","confirm":1},{"ts":1792060260000,"open":"2364.79","high":"2366.33","low":"2364.44","close":"2366.2","volume":"12762.04","vol_ccy":"1276.204","vol_ccy_quote":"3019016.47904","confirm":1},{"ts":1792060320000,"open":"2366.2","high":"2367.88","low":"2365.93","close":"2367.88","volume":"9115.32","vol_ccy":"911.532","vol_ccy_quote":"2157500.65837","confirm":1},{"ts":1792060380000,"open":"2367.88","high":"2370.49","low":"2367.88","close":"2369.59","volume":"22350.56","vol_ccy":"2235.056","vol_ccy_quote":"5295383.8105","confirm":1},{"ts":1792060440000,"open":"2369.6","high":"2369.98","low":"2368.74","close":"2368.94","volume":"5005.96","vol_ccy":"500.596","vol_ccy_quote":"1186008.00439","confirm":1},{"ts":1792060500000,"open":"2368.95","high":"2368.95","low":"2367.28","close":"2368.22","volume":"8163.22","vol_ccy":"816.322","vol_ccy_quote":"1933232.49785","confirm":1},{"ts":1792060560000,"open":"2368.23","high":"2368.32","low":"2367.67","close":"2368.05","volume":"5791.11","vol_ccy":"579.111","vol_ccy_quote":"1371372.30072","confirm":1},{"ts":1792060620000,"open":"2368.05","high":"2369.83","low":"2367.59","close":"2369.82","volume":"4586.29","vol_ccy":"458.629","vol_ccy_quote":"1086227.412","confirm":1},{"ts":1792060680000,"open":"2369.83","high":"2370.2","low":"2368.12","close":"2368.36","volume":"9949.85","vol_ccy":"994.985","vol_ccy_quote":"2356942.80323","confirm":1},{"ts":1792060740000,"open":"2368.36","high":"2369.55","low":"2368.36","close":"2368.74","volume":"3889.37","vol_ccy":"388.937","vol_ccy_quote":"921420.25743","confirm":1},{"ts":1792060800000,"open":"2368.74","high":"2368.74","low":"2367.37","close":"2367.63","volume":"3247.36","vol_ccy":"324.736","vol_ccy_quote":"769014.77058","confirm":1},{"ts":1792060860000,"open":"2367.62","high":"2367.62","low":"2362.02","close":"2363.38","volume":"96434.67","vol_ccy":"9643.467","vol_ccy_quote":"22800205.79929","confirm":1},{"ts":1792060920000,"open":"2363.37","high":"2364.88","low":"2363.06","close":"2364.31","volume":"13046.03","vol_ccy":"1304.603","vol_ccy_quote":"3083663.87359","confirm":1},{"ts":1792060980000,"open":"2364.3","high":"2365.29","low":"2363.18","close":"2363.51","volume":"15304.19","vol_ccy":"1530.419","vol_ccy_quote":"3618649.54663","confirm":1},{"ts":1792061040000,"open":"2363.52","high":"2363.69","low":"2361.02","close":"2361.02","volume":"18012.85","vol_ccy":"1801.285","vol_ccy_quote":"4254979.95764","confirm":1},{"ts":1792061100000,"open":"2361.03","high":"2361.03","low":"2358.25","close":"2360.23","volume":"57918.8","vol_ccy":"5791.88","vol_ccy_quote":"13665682.22113","confirm":1},{"ts":1792061160000,"open":"2360.24","high":"2360.82","low":"2359","close":"2359.87","volume":"12900.07","vol_ccy":"1290.007","vol_ccy_quote":"3044161.48366","confirm":1},{"ts":1792061220000,"open":"2359.88","high":"2362","low":"2359.48","close":"2361.77","volume":"12209.24","vol_ccy":"1220.924","vol_ccy_quote":"2882567.43147","confirm":1},{"ts":1792061280000,"open":"2361.77","high":"2362.79","low":"2360.26","close":"2360.87","volume":"19024.46","vol_ccy":"1902.446","vol_ccy_quote":"4493585.58915","confirm":1},{"ts":1792061340000,"open":"2360.87","high":"2362.9","low":"2360.84","close":"2362.23","volume":"14010.38","vol_ccy":"1401.038","vol_ccy_quote":"3309450.53993","confirm":1},{"ts":1792061400000,"open":"2362.23","high":"2362.24","low":"2361","close":"2361.84","volume":"8636.2","vol_ccy":"863.62","vol_ccy_quote":"2039478.62286","confirm":1},{"ts":1792061460000,"open":"2361.83","high":"2363.35","low":"2361.83","close":"2363.35","volume":"10227.18","vol_ccy":"1022.718","vol_ccy_quote":"2416283.19035","confirm":1},{"ts":1792061520000,"open":"2363.35","high":"2364.34","low":"2362.45","close":"2363.69","volume":"12593.9","vol_ccy":"1259.39","vol_ccy_quote":"2976629.44897","confirm":1},{"ts":1792061580000,"open":"2363.68","high":"2364.51","low":"2363.22","close":"2364.51","volume":"7285","vol_ccy":"728.5","vol_ccy_quote":"1722112.74987","confirm":1},{"ts":1792061640000,"open":"2364.5","high":"2366.48","low":"2364.5","close":"2366.47","volume":"11171.46","vol_ccy":"1117.146","vol_ccy_quote":"2642827.7098","confirm":1},{"ts":1792061700000,"open":"2366.47","high":"2367.5","low":"2366.08","close":"2367.37","volume":"12534.27","vol_ccy":"1253.427","vol_ccy_quote":"2966756.11887","confirm":1},{"ts":1792061760000,"open":"2367.37","high":"2367.37","low":"2365.69","close":"2365.72","volume":"4263.78","vol_ccy":"426.378","vol_ccy_quote":"1008938.53563","confirm":1},{"ts":1792061820000,"open":"2365.71","high":"2366.36","low":"2365.7","close":"2366.36","volume":"4513.97","vol_ccy":"451.397","vol_ccy_quote":"1068011.71183","confirm":1},{"ts":1792061880000,"open":"2366.36","high":"2367.19","low":"2366.35","close":"2367.19","volume":"5381.17","vol_ccy":"538.117","vol_ccy_quote":"1273695.25948","confirm":1},{"ts":1792061940000,"open":"2367.2","high":"2367.5","low":"2366.68","close":"2366.68","volume":"4812.99","vol_ccy":"481.299","vol_ccy_quote":"1139358.93994","confirm":1},{"ts":1792062000000,"open":"2366.68","high":"2367.2","low":"2366.06","close":"2367.19","volume":"9128.74","vol_ccy":"912.874","vol_ccy_quote":"2160506.3023","confirm":1},{"ts":1792062060000,"open":"2367.19","high":"2367.2","low":"2363.42","close":"2363.42","volume":"6972.62","vol_ccy":"697.262","vol_ccy_quote":"1648994.06272","confirm":1},{"ts":1792062120000,"open":"2363.42","high":"2363.81","low":"2361.01","close":"2361.02","volume":"10100.01","vol_ccy":"1010.001","vol_ccy_quote":"2386212.53058","confirm":1},{"ts":1792062180000,"open":"2361.01","high":"2361.39","low":"2359.41","close":"2359.42","volume":"11083.11","vol_ccy":"1108.311","vol_ccy_quote":"2615912.30681","confirm":1},{"ts":1792062240000,"open":"2359.42","high":"2360.52","low":"2358.95","close":"2359.82","volume":"17482.06","vol_ccy":"1748.206","vol_ccy_quote":"4124820.64364","confirm":1},{"ts":1792062300000,"open":"2359.83","high":"2362.61","low":"2359.82","close":"2362.6","volume":"10079.19","vol_ccy":"1007.919","vol_ccy_quote":"2380257.93491","confirm":1},{"ts":1792062360000,"open":"2362.6","high":"2362.84","low":"2359.29","close":"2362.54","volume":"16049.04","vol_ccy":"1604.904","vol_ccy_quote":"3789833.25471","confirm":1},{"ts":1792062420000,"open":"2362.53","high":"2362.9","low":"2361.2","close":"2362.15","volume":"4999.74","vol_ccy":"499.974","vol_ccy_quote":"1181004.18319","confirm":1},{"ts":1792062480000,"open":"2362.15","high":"2364.3","low":"2362.15","close":"2362.89","volume":"11856.46","vol_ccy":"1185.646","vol_ccy_quote":"2802466.34072","confirm":1},{"ts":1792062540000,"open":"2362.89","high":"2363.45","low":"2362","close":"2363.45","volume":"3460.56","vol_ccy":"346.056","vol_ccy_quote":"817673.38476","confirm":1},{"ts":1792062600000,"open":"2363.45","high":"2364","low":"2362.02","close":"2363.09","volume":"5528.23","vol_ccy":"552.823","vol_ccy_quote":"1306251.57855","confirm":1},{"ts":1792062660000,"open":"2363.1","high":"2365.38","low":"2362.81","close":"2365.38","volume":"5638.64","vol_ccy":"563.864","vol_ccy_quote":"1333158.02322","confirm":1},{"ts":1792062720000,"open":"2365.38","high":"2365.38","low":"2362","close":"2362.29","volume":"8344.62","vol_ccy":"834.462","vol_ccy_quote":"1972880.46507","confirm":1},{"ts":1792062780000,"open":"2362.28","high":"2363.31","low":"2362.28","close":"2363.04","volume":"2825.95","vol_ccy":"282.595","vol_ccy_quote":"667664.43997","confirm":1},{"ts":1792062840000,"open":"2363.05","high":"2365.56","low":"2363.04","close":"2364.14","volume":"4054.71","vol_ccy":"405.471","vol_ccy_quote":"958798.81174","confirm":1},{"ts":1792062900000,"open":"2364.14","high":"2365.09","low":"2363.05","close":"2364.76","volume":"10714.78","vol_ccy":"1071.478","vol_ccy_quote":"2532867.34813","confirm":1},{"ts":1792062960000,"open":"2364.76","high":"2365.67","low":"2363.94","close":"2365.02","volume":"3380.46","vol_ccy":"338.046","vol_ccy_quote":"799537.00789","confirm":1},{"ts":1792063020000,"open":"2365.01","high":"2366.01","low":"2365.01","close":"2365.87","volume":"5802.43","vol_ccy":"580.243","vol_ccy_quote":"1372591.32466","confirm":1},{"ts":1792063080000,"open":"2365.86","high":"2366.95","low":"2365.86","close":"2366.05","volume":"5455.75","vol_ccy":"545.575","vol_ccy_quote":"1291132.70977","confirm":1},{"ts":1792063140000,"open":"2366.06","high":"2366.31","low":"2363.06","close":"2363.7","volume":"10505.51","vol_ccy":"1050.551","vol_ccy_quote":"2483967.83264","confirm":1},{"ts":1792063200000,"open":"2363.71","high":"2363.89","low":"2361.11","close":"2362.46","volume":"8653.18","vol_ccy":"865.318","vol_ccy_quote":"2044257.74949","confirm":1},{"ts":1792063260000,"open":"2362.45","high":"2364.66","low":"2362.45","close":"2364.2","volume":"5146.79","vol_ccy":"514.679","vol_ccy_quote":"1216758.59423","confirm":1},{"ts":1792063320000,"open":"2364.2","high":"2364.68","low":"2361.32","close":"2363.02","volume":"12354.87","vol_ccy":"1235.487","vol_ccy_quote":"2919629.92723","confirm":1},{"ts":1792063380000,"open":"2363.01","high":"2363.01","low":"2360","close":"2361","volume":"14072.13","vol_ccy":"1407.213","vol_ccy_quote":"3322466.70991","confirm":1},{"ts":1792063440000,"open":"2360.99","high":"2362.3","low":"2360.58","close":"2361.93","volume":"4502.52","vol_ccy":"450.252","vol_ccy_quote":"1063246.26748","confirm":1},{"ts":1792063500000,"open":"2361.92","high":"2363.2","low":"2361.89","close":"2362.05","volume":"8519.58","vol_ccy":"851.958","vol_ccy_quote":"2012876.63662","confirm":1},{"ts":1792063560000,"open":"2362.04","high":"2364.6","low":"2361.52","close":"2364.38","volume":"3775.74","vol_ccy":"377.574","vol_ccy_quote":"892425.87552","confirm":1},{"ts":1792063620000,"open":"2364.39","high":"2364.61","low":"2363.23","close":"2363.27","volume":"3267.57","vol_ccy":"326.757","vol_ccy_quote":"772447.28251","confirm":1},{"ts":1792063680000,"open":"2363.26","high":"2366.66","low":"2362.67","close":"2366.5","volume":"15631.05","vol_ccy":"1563.105","vol_ccy_quote":"3697476.38588","confirm":1},{"ts":1792063740000,"open":"2366.49","high":"2366.49","low":"2363.9","close":"2363.9","volume":"4522.17","vol_ccy":"452.217","vol_ccy_quote":"1069593.43059","confirm":1},{"ts":1792063800000,"open":"2363.91","high":"2364.73","low":"2363.3","close":"2363.3","volume":"7787.48","vol_ccy":"778.748","vol_ccy_quote":"1841345.7602","confirm":1},{"ts":1792063860000,"open":"2363.3","high":"2366.87","low":"2362.31","close":"2366.87","volume":"6761.43","vol_ccy":"676.143","vol_ccy_quote":"1598599.90117","confirm":1},{"ts":1792063920000,"open":"2366.88","high":"2368.37","low":"2366.42","close":"2366.75","volume":"14861.71","vol_ccy":"1486.171","vol_ccy_quote":"3518530.45715","confirm":1},{"ts":1792063980000,"open":"2366.76","high":"2366.76","low":"2364.8","close":"2365.17","volume":"4545.42","vol_ccy":"454.542","vol_ccy_quote":"1075183.27345","confirm":1},{"ts":1792064040000,"open":"2365.17","high":"2367.18","low":"2364.69","close":"2364.69","volume":"5110.77","vol_ccy":"511.077","vol_ccy_quote":"1208995.42687","confirm":1},{"ts":1792064100000,"open":"2364.68","high":"2366.4","low":"2363.96","close":"2366.35","volume":"7768.51","vol_ccy":"776.851","vol_ccy_quote":"1837023.13798","confirm":1},{"ts":1792064160000,"open":"2366.35","high":"2368.24","low":"2366.35","close":"2366.54","volume":"9578.49","vol_ccy":"957.849","vol_ccy_quote":"2267757.64599","confirm":1},{"ts":1792064220000,"open":"2366.54","high":"2369.78","low":"2366.54","close":"2368.8","volume":"14205.51","vol_ccy":"1420.551","vol_ccy_quote":"3365144.96319","confirm":1},{"ts":1792064280000,"open":"2368.8","high":"2369.62","low":"2368.04","close":"2368.14","volume":"7390.45","vol_ccy":"739.045","vol_ccy_quote":"1750782.94958","confirm":1},{"ts":1792064340000,"open":"2368.14","high":"2369.25","low":"2366.8","close":"2369.24","volume":"4526.48","vol_ccy":"452.648","vol_ccy_quote":"1071961.99793","confirm":1},{"ts":1792064400000,"open":"2369.25","high":"2369.84","low":"2368.95","close":"2369.34","volume":"16269.47","vol_ccy":"1626.947","vol_ccy_quote":"3854769.4467","confirm":1},{"ts":1792064460000,"open":"2369.34","high":"2369.44","low":"2367.65","close":"2367.79","volume":"5926.19","vol_ccy":"592.619","vol_ccy_quote":"1403591.2671","confirm":1},{"ts":1792064520000,"open":"2367.79","high":"2367.79","low":"2366.4","close":"2366.98","volume":"3507.26","vol_ccy":"350.726","vol_ccy_quote":"830182.66849","confirm":1},{"ts":1792064580000,"open":"2366.97","high":"2366.97","low":"2365.31","close":"2366.56","volume":"6255.06","vol_ccy":"625.506","vol_ccy_quote":"1479865.35533","confirm":1},{"ts":1792064640000,"open":"2366.56","high":"2368.1","low":"2366.56","close":"2366.73","volume":"2453.08","vol_ccy":"245.308","vol_ccy_quote":"580764.07534","confirm":1},{"ts":1792064700000,"open":"2366.73","high":"2366.73","low":"2365.5","close":"2365.75","volume":"5879.12","vol_ccy":"587.912","vol_ccy_quote":"1391031.82594","confirm":1},{"ts":1792064760000,"open":"2365.75","high":"2367.01","low":"2365.66","close":"2366.8","volume":"5024.9","vol_ccy":"502.49","vol_ccy_quote":"1189100.62468","confirm":1},{"ts":1792064820000,"open":"2366.8","high":"2367.86","low":"2365.97","close":"2367.86","volume":"5340.39","vol_ccy":"534.039","vol_ccy_quote":"1263937.64126","confirm":1},{"ts":1792064880000,"open":"2367.85","high":"2368.78","low":"2367.36","close":"2367.36","volume":"7155","vol_ccy":"715.5","vol_ccy_quote":"1694553.39771","confirm":1},{"ts":1792064940000,"open":"2367.36","high":"2367.36","low":"2365.09","close":"2365.13","volume":"8127.18","vol_ccy":"812.718","vol_ccy_quote":"1922910.161","confirm":1},{"ts":1792065000000,"open":"2365.12","high":"2365.6","low":"2362.68","close":"2363.52","volume":"9866.68","vol_ccy":"986.668","vol_ccy_quote":"2332292.10276","confirm":1},{"ts":1792065060000,"open":"2363.53","high":"2365.19","low":"2363","close":"2365.19","volume":"7576.81","vol_ccy":"757.681","vol_ccy_quote":"1790921.15746","confirm":1},{"ts":1792065120000,"open":"2365.19","high":"2365.73","low":"2363.78","close":"2363.78","volume":"3770.18","vol_ccy":"377.018","vol_ccy_quote":"891708.42157","confirm":1},{"ts":1792065180000,"open":"2363.78","high":"2365.57","low":"2363.5","close":"2365.56","volume":"4776.47","vol_ccy":"477.647","vol_ccy_quote":"1129296.12371","confirm":1},{"ts":1792065240000,"open":"2365.56","high":"2366.06","low":"2364.91","close":"2364.91","volume":"2393.37","vol_ccy":"239.337","vol_ccy_quote":"566182.87765","confirm":1},{"ts":1792065300000,"open":"2364.91","high":"2364.99","low":"2364.18","close":"2364.48","volume":"2326.27","vol_ccy":"232.627","vol_ccy_quote":"550082.90605","confirm":1},{"ts":1792065360000,"open":"2364.48","high":"2365.1","low":"2363.63","close":"2364.61","volume":"5961.6","vol_ccy":"596.16","vol_ccy_quote":"1409494.77159","confirm":1},{"ts":1792065420000,"open":"2364.61","high":"2364.62","low":"2363.17","close":"2363.4","volume":"2265.37","vol_ccy":"226.537","vol_ccy_quote":"535506.20609","confirm":1},{"ts":1792065480000,"open":"2363.41","high":"2363.41","low":"2362.11","close":"2362.47","volume":"6883.74","vol_ccy":"688.374","vol_ccy_quote":"1626434.65103","confirm":1},{"ts":1792065540000,"open":"2362.47","high":"2362.49","low":"2362","close":"2362.39","volume":"6571.31","vol_ccy":"657.131","vol_ccy_quote":"1552309.67128","confirm":1},{"ts":1792065600000,"open":"2362.39","high":"2362.98","low":"2359.73","close":"2360.24","volume":"29350.48","vol_ccy":"2935.048","vol_ccy_quote":"6929872.98302","confirm":1},{"ts":1792065660000,"open":"2360.24","high":"2363","low":"2359.69","close":"2359.75","volume":"22999.42","vol_ccy":"2299.942","vol_ccy_quote":"5432221.57753","confirm":1},{"ts":1792065720000,"open":"2359.74","high":"2361.15","low":"2359","close":"2359.83","volume":"17724.68","vol_ccy":"1772.468","vol_ccy_quote":"4182831.78747","confirm":1},{"ts":1792065780000,"open":"2359.83","high":"2361.5","low":"2359.6","close":"2359.61","volume":"12433.44","vol_ccy":"1243.344","vol_ccy_quote":"2935180.55768","confirm":1},{"ts":1792065840000,"open":"2359.6","high":"2360.88","low":"2359.54","close":"2360.62","volume":"8525.72","vol_ccy":"852.572","vol_ccy_quote":"2012107.78158","confirm":1},{"ts":1792065900000,"open":"2360.61","high":"2363","low":"2359.6","close":"2359.95","volume":"7762.34","vol_ccy":"776.234","vol_ccy_quote":"1833053.11617","confirm":1},{"ts":1792065960000,"open":"2359.96","high":"2363.66","low":"2359.96","close":"2363.66","volume":"7362.35","vol_ccy":"736.235","vol_ccy_quote":"1739283.29038","confirm":1},{"ts":1792066020000,"open":"2363.66","high":"2363.67","low":"2361.03","close":"2361.63","volume":"6892.7","vol_ccy":"689.27","vol_ccy_quote":"1628118.57611","confirm":1},{"ts":1792066080000,"open":"2361.63","high":"2364","low":"2360.44","close":"2360.44","volume":"8646.35","vol_ccy":"864.635","vol_ccy_quote":"2042801.90212","confirm":1},{"ts":1792066140000,"open":"2360.43","high":"2361.13","low":"2359.74","close":"2360.91","volume":"5250.75","vol_ccy":"525.075","vol_ccy_quote":"1239468.05699","confirm":1},{"ts":1792066200000,"open":"2360.91","high":"2362.34","low":"2360","close":"2360.81","volume":"15785.74","vol_ccy":"1578.574","vol_ccy_quote":"3727618.39446","confirm":1},{"ts":1792066260000,"open":"2360.81","high":"2361.72","low":"2360.09","close":"2360.1","volume":"3274.72","vol_ccy":"327.472","vol_ccy_quote":"773056.24571","confirm":1},{"ts":1792066320000,"open":"2360.11","high":"2362.88","low":"2360.09","close":"2362.59","volume":"7727.61","vol_ccy":"772.761","vol_ccy_quote":"1824741.70497","confirm":1},{"ts":1792066380000,"open":"2362.59","high":"2365","low":"2361.64","close":"2364.57","volume":"10044.46","vol_ccy":"1004.446","vol_ccy_quote":"2374656.56481","confirm":1},{"ts":1792066440000,"open":"2364.57","high":"2366.43","low":"2364.04","close":"2365.48","volume":"23046.57","vol_ccy":"2304.657","vol_ccy_quote":"5451146.65457","confirm":1},{"ts":1792066500000,"open":"2365.48","high":"2367.43","low":"2364.22","close":"2367.14","volume":"14867.44","vol_ccy":"1486.744","vol_ccy_quote":"3517332.22492","confirm":1},{"ts":1792066560000,"open":"2367.13","high":"2368.63","low":"2365.83","close":"2366.46","volume":"19366.19","vol_ccy":"1936.619","vol_ccy_quote":"4585086.28223","confirm":1},{"ts":1792066620000,"open":"2366.45","high":"2367.81","low":"2366.17","close":"2366.54","volume":"8974.76","vol_ccy":"897.476","vol_ccy_quote":"2124409.91945","confirm":1},{"ts":1792066680000,"open":"2366.54","high":"2367.91","low":"2365","close":"2367.9","volume":"8112.68","vol_ccy":"811.268","vol_ccy_quote":"1919571.555","confirm":1},{"ts":1792066740000,"open":"2367.9","high":"2367.91","low":"2364.98","close":"2364.99","volume":"5042.11","vol_ccy":"504.211","vol_ccy_quote":"1193122.33157","confirm":1},{"ts":1792066800000,"open":"2364.99","high":"2366.55","low":"2364.57","close":"2365.17","volume":"3867.97","vol_ccy":"386.797","vol_ccy_quote":"914935.13075","confirm":1},{"ts":1792066860000,"open":"2365.17","high":"2365.44","low":"2364.42","close":"2365.22","volume":"3750.36","vol_ccy":"375.036","vol_ccy_quote":"886953.50413","confirm":1},{"ts":1792066920000,"open":"2365.22","high":"2366.74","low":"2364.86","close":"2365.21","volume":"6756.19","vol_ccy":"675.619","vol_ccy_quote":"1598355.79356","confirm":1},{"ts":1792066980000,"open":"2365.22","high":"2365.34","low":"2363.5","close":"2363.93","volume":"7284","vol_ccy":"728.4","vol_ccy_quote":"1721903.19572","confirm":1},{"ts":1792067040000,"open":"2363.93","high":"2369.78","low":"2363.93","close":"2369.69","volume":"18619.03","vol_ccy":"1861.903","vol_ccy_quote":"4407654.99906","confirm":1},{"ts":1792067100000,"open":"2369.69","high":"2371.56","low":"2366.68","close":"2367.31","volume":"36932.23","vol_ccy":"3693.223","vol_ccy_quote":"8751386.79614","confirm":1},{"ts":1792067160000,"open":"2367.3","high":"2367.95","low":"2366.04","close":"2366.31","volume":"6580.14","vol_ccy":"658.014","vol_ccy_quote":"1557362.36849","confirm":1},{"ts":1792067220000,"open":"2366.31","high":"2366.31","low":"2364.14","close":"2365.54","volume":"13106.54","vol_ccy":"1310.654","vol_ccy_quote":"3099970.7541","confirm":1},{"ts":1792067280000,"open":"2365.54","high":"2369.68","low":"2365.51","close":"2368.58","volume":"14404.65","vol_ccy":"1440.465","vol_ccy_quote":"3411330.64223","confirm":1},{"ts":1792067340000,"open":"2368.58","high":"2369.2","low":"2366.43","close":"2368.11","volume":"17998.07","vol_ccy":"1799.807","vol_ccy_quote":"4261826.56568","confirm":1},{"ts":1792067400000,"open":"2368.1","high":"2369.63","low":"2346.29","close":"2353.67","volume":"623538.48","vol_ccy":"62353.848","vol_ccy_quote":"146929560.48687","confirm":1},{"ts":1792067460000,"open":"2353.68","high":"2355.79","low":"2334.84","close":"2343.52","volume":"419526.04","vol_ccy":"41952.604","vol_ccy_quote":"98358276.27806","confirm":1},{"ts":1792067520000,"open":"2343.53","high":"2348.64","low":"2341","close":"2346.84","volume":"154826.69","vol_ccy":"15482.669","vol_ccy_quote":"36311977.5476","confirm":1},{"ts":1792067580000,"open":"2346.85","high":"2356","low":"2346.85","close":"2356","volume":"140608.65","vol_ccy":"14060.865","vol_ccy_quote":"33088554.0124","confirm":1},{"ts":1792067640000,"open":"2356","high":"2356","low":"2350.76","close":"2350.91","volume":"57086.01","vol_ccy":"5708.601","vol_ccy_quote":"13433196.37583","confirm":1},{"ts":1792067700000,"open":"2350.91","high":"2357.55","low":"2350.8","close":"2352.13","volume":"58033.17","vol_ccy":"5803.317","vol_ccy_quote":"13668846.59092","confirm":1},{"ts":1792067760000,"open":"2352.14","high":"2356","low":"2350.45","close":"2354.53","volume":"35527.09","vol_ccy":"3552.709","vol_ccy_quote":"8363434.83434","confirm":1},{"ts":1792067820000,"open":"2354.53","high":"2357.52","low":"2354.33","close":"2354.8","volume":"31494.81","vol_ccy":"3149.481","vol_ccy_quote":"7420775.25685","confirm":1},{"ts":1792067880000,"open":"2354.81","high":"2355.19","low":"2351.2","close":"2352.32","volume":"26290.48","vol_ccy":"2629.048","vol_ccy_quote":"6187301.55082","confirm":1},{"ts":1792067940000,"open":"2352.33","high":"2363.56","low":"2351.78","close":"2362.55","volume":"76747.46","vol_ccy":"7674.746","vol_ccy_quote":"18102970.32989","confirm":1},{"ts":1792068000000,"open":"2362.55","high":"2364.63","low":"2358.17","close":"2362.21","volume":"60906.35","vol_ccy":"6090.635","vol_ccy_quote":"14382436.62096","confirm":1},{"ts":1792068060000,"open":"2362.22","high":"2364.4","low":"2359.02","close":"2360.63","volume":"46349.33","vol_ccy":"4634.933","vol_ccy_quote":"10943802.93864","confirm":1},{"ts":1792068120000,"open":"2360.62","high":"2361.19","low":"2356","close":"2356.01","volume":"21555.8","vol_ccy":"2155.58","vol_ccy_quote":"5085299.35098","confirm":1},{"ts":1792068180000,"open":"2356","high":"2358.91","low":"2355.95","close":"2358.55","volume":"18030.41","vol_ccy":"1803.041","vol_ccy_quote":"4251148.58482","confirm":1},{"ts":1792068240000,"open":"2358.56","high":"2358.6","low":"2354.67","close":"2355.1","volume":"26471.8","vol_ccy":"2647.18","vol_ccy_quote":"6235947.56803","confirm":1},{"ts":1792068300000,"open":"2355.09","high":"2359.32","low":"2354.67","close":"2356.35","volume":"31156.69","vol_ccy":"3115.669","vol_ccy_quote":"7344327.00359","confirm":1},{"ts":1792068360000,"open":"2356.34","high":"2356.34","low":"2352.94","close":"2352.95","volume":"53362.78","vol_ccy":"5336.278","vol_ccy_quote":"12565536.59373","confirm":1},{"ts":1792068420000,"open":"2352.94","high":"2357.38","low":"2352.68","close":"2355.77","volume":"46204.94","vol_ccy":"4620.494","vol_ccy_quote":"10881723.18587","confirm":1},{"ts":1792068480000,"open":"2355.77","high":"2355.92","low":"2353.36","close":"2355.75","volume":"12517.22","vol_ccy":"1251.722","vol_ccy_quote":"2947468.03636","confirm":1},{"ts":1792068540000,"open":"2355.76","high":"2355.99","low":"2352.85","close":"2352.86","volume":"11463.71","vol_ccy":"1146.371","vol_ccy_quote":"2698171.37725","confirm":1},{"ts":1792068600000,"open":"2352.87","high":"2353.33","low":"2351.11","close":"2352.01","volume":"18559.89","vol_ccy":"1855.989","vol_ccy_quote":"4365706.13702","confirm":1},{"ts":1792068660000,"open":"2352.01","high":"2358.31","low":"2351.67","close":"2357.05","volume":"28015.01","vol_ccy":"2801.501","vol_ccy_quote":"6599265.88365","confirm":1},{"ts":1792068720000,"open":"2357.04","high":"2358.52","low":"2355.61","close":"2356.27","volume":"15137.38","vol_ccy":"1513.738","vol_ccy_quote":"3568778.57564","confirm":1},{"ts":1792068780000,"open":"2356.27","high":"2357.52","low":"2354.22","close":"2354.22","volume":"12677.83","vol_ccy":"1267.783","vol_ccy_quote":"2986041.17608","confirm":1},{"ts":1792068840000,"open":"2354.22","high":"2355.74","low":"2350.55","close":"2350.56","volume":"20745.46","vol_ccy":"2074.546","vol_ccy_quote":"4880116.857","confirm":1},{"ts":1792068900000,"open":"2350.55","high":"2351.94","low":"2350","close":"2351.86","volume":"23646.81","vol_ccy":"2364.681","vol_ccy_quote":"5558872.68781","confirm":1},{"ts":1792068960000,"open":"2351.86","high":"2352.01","low":"2350.58","close":"2351.3","volume":"10468.28","vol_ccy":"1046.828","vol_ccy_quote":"2461648.03145","confirm":1},{"ts":1792069020000,"open":"2351.3","high":"2351.3","low":"2346.73","close":"2347.5","volume":"42875.23","vol_ccy":"4287.523","vol_ccy_quote":"10069139.12777","confirm":1},{"ts":1792069080000,"open":"2347.48","high":"2349.7","low":"2345.32","close":"2349.43","volume":"70886.72","vol_ccy":"7088.672","vol_ccy_quote":"16638351.48957","confirm":1},{"ts":1792069140000,"open":"2349.42","high":"2350.54","low":"2346.82","close":"2348.91","volume":"32093.43","vol_ccy":"3209.343","vol_ccy_quote":"7536750.31042","confirm":1},{"ts":1792069200000,"open":"2348.91","high":"2352.4","low":"2348.9","close":"2351.43","volume":"29738.35","vol_ccy":"2973.835","vol_ccy_quote":"6991261.90438","confirm":1},{"ts":1792069260000,"open":"2351.44","high":"2352.75","low":"2350.61","close":"2351.62","volume":"16147.9","vol_ccy":"1614.79","vol_ccy_quote":"3797333.30188","confirm":1},{"ts":1792069320000,"open":"2351.62","high":"2352.84","low":"2351.02","close":"2351.35","volume":"12972.32","vol_ccy":"1297.232","vol_ccy_quote":"3051482.2959","confirm":1},{"ts":1792069380000,"open":"2351.35","high":"2351.35","low":"2347.2","close":"2348.4","volume":"25006.63","vol_ccy":"2500.663","vol_ccy_quote":"5873485.84855","confirm":1},{"ts":1792069440000,"open":"2348.41","high":"2352.25","low":"2348.41","close":"2349.96","volume":"28368.09","vol_ccy":"2836.809","vol_ccy_quote":"6666940.3197","confirm":1},{"ts":1792069500000,"open":"2349.96","high":"2351.45","low":"2349.74","close":"2351.38","volume":"7967.06","vol_ccy":"796.706","vol_ccy_quote":"1873000.09251","confirm":1},{"ts":1792069560000,"open":"2351.38","high":"2353","low":"2350.8","close":"2352.53","volume":"18758.14","vol_ccy":"1875.814","vol_ccy_quote":"4412159.92968","confirm":1},{"ts":1792069620000,"open":"2352.52","high":"2352.85","low":"2351.32","close":"2351.56","volume":"15219.91","vol_ccy":"1521.991","vol_ccy_quote":"3580317.29156","confirm":1},{"ts":1792069680000,"open":"2351.57","high":"2351.57","low":"2345.82","close":"2346.32","volume":"44774.49","vol_ccy":"4477.449","vol_ccy_quote":"10512063.94918","confirm":1},{"ts":1792069740000,"open":"2346.33","high":"2349.46","low":"2345.83","close":"2349.26","volume":"54674.04","vol_ccy":"5467.404","vol_ccy_quote":"12832877.00194","confirm":1},{"ts":1792069800000,"open":"2349.26","high":"2349.81","low":"2347.61","close":"2349.59","volume":"8913.5","vol_ccy":"891.35","vol_ccy_quote":"2093442.45257","confirm":1},{"ts":1792069860000,"open":"2349.59","high":"2349.59","low":"2346.72","close":"2347.23","volume":"22565.07","vol_ccy":"2256.507","vol_ccy_quote":"5299010.81975","confirm":1},{"ts":1792069920000,"open":"2347.23","high":"2349.66","low":"2346.48","close":"2349.66","volume":"34812.98","vol_ccy":"3481.298","vol_ccy_quote":"8174505.95851","confirm":1},{"ts":1792069980000,"open":"2349.66","high":"2352.36","low":"2348.05","close":"2352.27","volume":"22091.26","vol_ccy":"2209.126","vol_ccy_quote":"5192879.55174","confirm":1},{"ts":1792070040000,"open":"2352.28","high":"2353.98","low":"2351.61","close":"2352.79","volume":"17663.47","vol_ccy":"1766.347","vol_ccy_quote":"4156005.08817","confirm":1},{"ts":1792070100000,"open":"2352.79","high":"2354.35","low":"2351.48","close":"2352.02","volume":"18351.61","vol_ccy":"1835.161","vol_ccy_quote":"4317918.06957","confirm":1},{"ts":1792070160000,"open":"2352.02","high":"2352.64","low":"2349.35","close":"2349.36","volume":"17499.19","vol_ccy":"1749.919","vol_ccy_quote":"4114445.62208","confirm":1},{"ts":1792070220000,"open":"2349.36","high":"2352.3","low":"2348.44","close":"2351.13","volume":"12149.43","vol_ccy":"1214.943","vol_ccy_quote":"2855039.32057","confirm":1},{"ts":1792070280000,"open":"2351.12","high":"2351.12","low":"2347.01","close":"2349.01","volume":"14357.04","vol_ccy":"1435.704","vol_ccy_quote":"3371939.93165","confirm":1},{"ts":1792070340000,"open":"2349.01","high":"2349.01","low":"2347.33","close":"2347.64","volume":"9881.67","vol_ccy":"988.167","vol_ccy_quote":"2320098.15814","confirm":1},{"ts":1792070400000,"open":"2347.63","high":"2347.63","low":"2342.36","close":"2343.61","volume":"90204.31","vol_ccy":"9020.431","vol_ccy_quote":"21147751.29951","confirm":1},{"ts":1792070460000,"open":"2343.6","high":"2347.65","low":"2343.6","close":"2345.81","volume":"30518.34","vol_ccy":"3051.834","vol_ccy_quote":"7156235.88544","confirm":1},{"ts":1792070520000,"open":"2345.8","high":"2346.96","low":"2345.24","close":"2345.73","volume":"14022.35","vol_ccy":"1402.235","vol_ccy_quote":"3289862.01634","confirm":1},{"ts":1792070580000,"open":"2345.73","high":"2347","low":"2345.03","close":"2346.99","volume":"11397.15","vol_ccy":"1139.715","vol_ccy_quote":"2673521.47845","confirm":1},{"ts":1792070640000,"open":"2346.99","high":"2347","low":"2345.23","close":"2346.75","volume":"10721.99","vol_ccy":"1072.199","vol_ccy_quote":"2515726.74173","confirm":1},{"ts":1792070700000,"open":"2346.75","high":"2346.81","low":"2344.11","close":"2344.46","volume":"20461.73","vol_ccy":"2046.173","vol_ccy_quote":"4798385.07692","confirm":1},{"ts":1792070760000,"open":"2344.45","high":"2344.81","low":"2343.43","close":"2344.03","volume":"23366.24","vol_ccy":"2336.624","vol_ccy_quote":"5477431.762","confirm":1},{"ts":1792070820000,"open":"2344.03","high":"2345","low":"2340.94","close":"2342.2","volume":"52156.72","vol_ccy":"5215.672","vol_ccy_quote":"12219306.2863","confirm":1},{"ts":1792070880000,"open":"2342.21","high":"2343.6","low":"2340.47","close":"2341.95","volume":"42942.17","vol_ccy":"4294.217","vol_ccy_quote":"10056725.22613","confirm":1},{"ts":1792070940000,"open":"2341.95","high":"2343.33","low":"2336.04","close":"2340.92","volume":"135928.25","vol_ccy":"13592.825","vol_ccy_quote":"31795510.48021","confirm":1},{"ts":1792071000000,"open":"2340.93","high":"2342.57","low":"2337.33","close":"2339.2","volume":"59215.76","vol_ccy":"5921.576","vol_ccy_quote":"13855243.45237","confirm":1},{"ts":1792071060000,"open":"2339.2","high":"2343.97","low":"2335.01","close":"2343.9","volume":"105977.54","vol_ccy":"10597.754","vol_ccy_quote":"24786400.88433","confirm":1},{"ts":1792071120000,"open":"2343.9","high":"2350.81","low":"2343.6","close":"2350.03","volume":"107854.66","vol_ccy":"10785.466","vol_ccy_quote":"25309604.91948","confirm":1},{"ts":1792071180000,"open":"2350.03","high":"2351.6","low":"2343.53","close":"2343.7","volume":"66062.62","vol_ccy":"6606.262","vol_ccy_quote":"15514957.54789","confirm":1},{"ts":1792071240000,"open":"2343.71","high":"2346.36","low":"2343","close":"2343.42","volume":"27232.31","vol_ccy":"2723.231","vol_ccy_quote":"6385156.08065","confirm":1},{"ts":1792071300000,"open":"2343.4","high":"2344.67","low":"2336.06","close":"2337.59","volume":"66878.76","vol_ccy":"6687.876","vol_ccy_quote":"15647687.16858","confirm":1},{"ts":1792071360000,"open":"2337.59","high":"2338.42","low":"2329.64","close":"2338.42","volume":"250354.74","vol_ccy":"25035.474","vol_ccy_quote":"58412135.47819","confirm":1},{"ts":1792071420000,"open":"2338.42","high":"2345.56","low":"2338.35","close":"2343.69","volume":"102344.31","vol_ccy":"10234.431","vol_ccy_quote":"23978126.85035","confirm":1},{"ts":1792071480000,"open":"2343.68","high":"2345.69","low":"2340.13","close":"2344.67","volume":"42871.39","vol_ccy":"4287.139","vol_ccy_quote":"10045352.19457","confirm":1},{"ts":1792071540000,"open":"2344.67","high":"2353.65","low":"2344","close":"2353.6","volume":"66252.21","vol_ccy":"6625.221","vol_ccy_quote":"15558767.14712","confirm":1},{"ts":1792071600000,"open":"2353.59","high":"2353.59","low":"2348.01","close":"2348.52","volume":"72381.79","vol_ccy":"7238.179","vol_ccy_quote":"17016949.35449","confirm":1},{"ts":1792071660000,"open":"2348.53","high":"2351.61","low":"2347.44","close":"2350.36","volume":"45191.38","vol_ccy":"4519.138","vol_ccy_quote":"10617991.4659","confirm":1},{"ts":1792071720000,"open":"2350.35","high":"2353","low":"2350.13","close":"2352.07","volume":"47220.39","vol_ccy":"4722.039","vol_ccy_quote":"11106011.35472","confirm":1},{"ts":1792071780000,"open":"2352.07","high":"2355.96","low":"2352.01","close":"2354.44","volume":"42354.3","vol_ccy":"4235.43","vol_ccy_quote":"9970475.36762","confirm":1},{"ts":1792071840000,"open":"2354.43","high":"2354.43","low":"2349.2","close":"2353.37","volume":"42153.64","vol_ccy":"4215.364","vol_ccy_quote":"9911797.35402","confirm":1},{"ts":1792071900000,"open":"2353.38","high":"2354.95","low":"2348.98","close":"2349.17","volume":"49109.86","vol_ccy":"4910.986","vol_ccy_quote":"11552039.8384","confirm":1},{"ts":1792071960000,"open":"2349.17","high":"2350.53","low":"2341.26","close":"2342.48","volume":"98801.44","vol_ccy":"9880.144","vol_ccy_quote":"23183214.68639","confirm":1},{"ts":1792072020000,"open":"2342.47","high":"2346.39","low":"2339.59","close":"2345.9","volume":"68547.44","vol_ccy":"6854.744","vol_ccy_quote":"16056148.02055","confirm":1},{"ts":1792072080000,"open":"2345.9","high":"2347.87","low":"2344.2","close":"2347.8","volume":"20906.93","vol_ccy":"2090.693","vol_ccy_quote":"4903664.24731","confirm":1},{"ts":1792072140000,"open":"2347.8","high":"2347.8","low":"2342.66","close":"2342.8","volume":"16347.06","vol_ccy":"1634.706","vol_ccy_quote":"3832885.72563","confirm":1},{"ts":1792072200000,"open":"2342.8","high":"2343.03","low":"2336.04","close":"2337.53","volume":"72354.01","vol_ccy":"7235.401","vol_ccy_quote":"16922395.92225","confirm":1},{"ts":1792072260000,"open":"2337.54","high":"2337.97","low":"2333.76","close":"2336.69","volume":"97277.64","vol_ccy":"9727.764","vol_ccy_quote":"22723688.25423","confirm":1},{"ts":1792072320000,"open":"2336.69","high":"2336.69","low":"2332.29","close":"2335.44","volume":"57832.75","vol_ccy":"5783.275","vol_ccy_quote":"13495486.4728","confirm":1},{"ts":1792072380000,"open":"2335.44","high":"2337.78","low":"2327.5","close":"2328.69","volume":"157762.25","vol_ccy":"15776.225","vol_ccy_quote":"36771056.41912","confirm":1},{"ts":1792072440000,"open":"2328.69","high":"2331.2","low":"2324.32","close":"2325.53","volume":"240324.67","vol_ccy":"24032.467","vol_ccy_quote":"55919720.72616","confirm":1},{"ts":1792072500000,"open":"2325.53","high":"2339.42","low":"2322.6","close":"2339.12","volume":"225705.57","vol_ccy":"22570.557","vol_ccy_quote":"52589755.42044","confirm":1},{"ts":1792072560000,"open":"2339.13","high":"2342.11","low":"2335.87","close":"2341.35","volume":"129286.15","vol_ccy":"12928.615","vol_ccy_quote":"30231792.13988","confirm":1},{"ts":1792072620000,"open":"2341.34","high":"2341.71","low":"2335.82","close":"2336.92","volume":"54657.86","vol_ccy":"5465.786","vol_ccy_quote":"12778642.53264","confirm":1},{"ts":1792072680000,"open":"2336.92","high":"2341.64","low":"2336.67","close":"2340.32","volume":"40135.99","vol_ccy":"4013.599","vol_ccy_quote":"9388939.15884","confirm":1},{"ts":1792072740000,"open":"2340.31","high":"2340.33","low":"2337.24","close":"2339.79","volume":"47527.87","vol_ccy":"4752.787","vol_ccy_quote":"11114600.93667","confirm":1},{"ts":1792072800000,"open":"2339.8","high":"2340.39","low":"2335.89","close":"2338.76","volume":"52521.29","vol_ccy":"5252.129","vol_ccy_quote":"12282395.36671","confirm":1},{"ts":1792072860000,"open":"2338.78","high":"2343.19","low":"2338.78","close":"2342.84","volume":"51691.62","vol_ccy":"5169.162","vol_ccy_quote":"12103222.13775","confirm":1},{"ts":1792072920000,"open":"2342.84","high":"2344.97","low":"2340.36","close":"2344.91","volume":"47490.83","vol_ccy":"4749.083","vol_ccy_quote":"11127237.23706","confirm":1},{"ts":1792072980000,"open":"2344.91","high":"2348.73","low":"2343.13","close":"2348.38","volume":"51735.07","vol_ccy":"5173.507","vol_ccy_quote":"12139082.36035","confirm":1},{"ts":1792073040000,"open":"2348.39","high":"2352.24","low":"2347.67","close":"2350.74","volume":"78679.45","vol_ccy":"7867.945","vol_ccy_quote":"18490597.36018","confirm":1},{"ts":1792073100000,"open":"2350.74","high":"2353.66","low":"2349.59","close":"2353.43","volume":"75345.25","vol_ccy":"7534.525","vol_ccy_quote":"17717269.79431","confirm":1},{"ts":1792073160000,"open":"2353.43","high":"2361.42","low":"2353.43","close":"2356.68","volume":"142839.54","vol_ccy":"14283.954","vol_ccy_quote":"33686968.35012","confirm":1},{"ts":1792073220000,"open":"2356.68","high":"2358.64","low":"2354.55","close":"2358.56","volume":"62851.73","vol_ccy":"6285.173","vol_ccy_quote":"14808303.61302","confirm":1},{"ts":1792073280000,"open":"2358.56","high":"2361.89","low":"2357.74","close":"2361.36","volume":"91980.12","vol_ccy":"9198.012","vol_ccy_quote":"21702420.73109","confirm":1},{"ts":1792073340000,"open":"2361.37","high":"2367.21","low":"2361.22","close":"2367.02","volume":"118979.27","vol_ccy":"11897.927","vol_ccy_quote":"28132191.873","confirm":1},{"ts":1792073400000,"open":"2367.01","high":"2382.73","low":"2366.87","close":"2373.42","volume":"438797.93","vol_ccy":"43879.793","vol_ccy_quote":"104245691.3204","confirm":1},{"ts":1792073460000,"open":"2373.41","high":"2377.27","low":"2372","close":"2376.62","volume":"109590.84","vol_ccy":"10959.084","vol_ccy_quote":"26021928.40045","confirm":1},{"ts":1792073520000,"open":"2376.62","high":"2378.29","low":"2371.75","close":"2373.66","volume":"71678.35","vol_ccy":"7167.835","vol_ccy_quote":"17024920.87754","confirm":1},{"ts":1792073580000,"open":"2373.67","high":"2373.91","low":"2370.24","close":"2371.69","volume":"76958.02","vol_ccy":"7695.802","vol_ccy_quote":"18249433.56811","confirm":1},{"ts":1792073640000,"open":"2371.69","high":"2373.77","low":"2368.74","close":"2368.74","volume":"64511.81","vol_ccy":"6451.181","vol_ccy_quote":"15293345.66721","confirm":1},{"ts":1792073700000,"open":"2368.74","high":"2369.44","low":"2364.56","close":"2364.74","volume":"65390.78","vol_ccy":"6539.078","vol_ccy_quote":"15475755.13969","confirm":1},{"ts":1792073760000,"open":"2364.74","high":"2369.4","low":"2364.56","close":"2367.81","volume":"41017.07","vol_ccy":"4101.707","vol_ccy_quote":"9707366.66007","confirm":1},{"ts":1792073820000,"open":"2367.82","high":"2373.36","low":"2367.15","close":"2371.57","volume":"83237.57","vol_ccy":"8323.757","vol_ccy_quote":"19740270.98979","confirm":1},{"ts":1792073880000,"open":"2371.57","high":"2374.61","low":"2370.52","close":"2373.32","volume":"39654.1","vol_ccy":"3965.41","vol_ccy_quote":"9407146.45116","confirm":1},{"ts":1792073940000,"open":"2373.32","high":"2377.41","low":"2373.32","close":"2375.61","volume":"71134.8","vol_ccy":"7113.48","vol_ccy_quote":"16897395.54479","confirm":1},{"ts":1792074000000,"open":"2375.61","high":"2376.15","low":"2370.76","close":"2371.27","volume":"42186.11","vol_ccy":"4218.611","vol_ccy_quote":"10011011.89626","confirm":1},{"ts":1792074060000,"open":"2371.27","high":"2371.27","low":"2368.1","close":"2368.17","volume":"23788.09","vol_ccy":"2378.809","vol_ccy_quote":"5637679.75825","confirm":1},{"ts":1792074120000,"open":"2368.17","high":"2370.48","low":"2367.31","close":"2370","volume":"23822.84","vol_ccy":"2382.284","vol_ccy_quote":"5643701.53553","confirm":1},{"ts":1792074180000,"open":"2370","high":"2373.03","low":"2368.79","close":"2373.03","volume":"18423.25","vol_ccy":"1842.325","vol_ccy_quote":"4368049.11018","confirm":1},{"ts":1792074240000,"open":"2373.02","high":"2373.02","low":"2369.66","close":"2370.11","volume":"10076.51","vol_ccy":"1007.651","vol_ccy_quote":"2389232.00203","confirm":1},{"ts":1792074300000,"open":"2370.1","high":"2374","low":"2369.51","close":"2373.99","volume":"17178.24","vol_ccy":"1717.824","vol_ccy_quote":"4074610.70372","confirm":1},{"ts":1792074360000,"open":"2374","high":"2374.34","low":"2369.5","close":"2371.11","volume":"15921.35","vol_ccy":"1592.135","vol_ccy_quote":"3776466.45157","confirm":1},{"ts":1792074420000,"open":"2371.11","high":"2372","low":"2369.3","close":"2369.54","volume":"9115.2","vol_ccy":"911.52","vol_ccy_quote":"2160981.75025","confirm":1},{"ts":1792074480000,"open":"2369.53","high":"2371.57","low":"2369.27","close":"2370.17","volume":"9701.75","vol_ccy":"970.175","vol_ccy_quote":"2299763.29984","confirm":1},{"ts":1792074540000,"open":"2370.16","high":"2371.93","low":"2369.6","close":"2369.61","volume":"9481.41","vol_ccy":"948.141","vol_ccy_quote":"2248139.34904","confirm":1},{"ts":1792074600000,"open":"2369.61","high":"2369.61","low":"2365.72","close":"2365.72","volume":"30265.62","vol_ccy":"3026.562","vol_ccy_quote":"7163558.91951","confirm":1},{"ts":1792074660000,"open":"2365.73","high":"2366.59","low":"2363.15","close":"2363.56","volume":"34025.71","vol_ccy":"3402.571","vol_ccy_quote":"8045944.62173","confirm":1},{"ts":1792074720000,"open":"2363.57","high":"2367.42","low":"2363.56","close":"2367.41","volume":"21719.06","vol_ccy":"2171.906","vol_ccy_quote":"5136527.13219","confirm":1},{"ts":1792074780000,"open":"2367.41","high":"2370","low":"2365.79","close":"2369.78","volume":"24850.11","vol_ccy":"2485.011","vol_ccy_quote":"5886130.90963","confirm":1},{"ts":1792074840000,"open":"2369.79","high":"2374.38","low":"2369.78","close":"2372.92","volume":"32190.74","vol_ccy":"3219.074","vol_ccy_quote":"7636792.05805","confirm":1},{"ts":1792074900000,"open":"2372.93","high":"2374.99","low":"2372.59","close":"2373.67","volume":"32350.16","vol_ccy":"3235.016","vol_ccy_quote":"7678668.2132","confirm":1},{"ts":1792074960000,"open":"2373.68","high":"2373.68","low":"2369.24","close":"2371.6","volume":"19656.64","vol_ccy":"1965.664","vol_ccy_quote":"4659857.52774","confirm":1},{"ts":1792075020000,"open":"2371.61","high":"2373.6","low":"2371.02","close":"2373.6","volume":"15290.26","vol_ccy":"1529.026","vol_ccy_quote":"3627845.00623","confirm":1},{"ts":1792075080000,"open":"2373.59","high":"2376.31","low":"2373.23","close":"2376.3","volume":"79670.97","vol_ccy":"7967.097","vol_ccy_quote":"18922333.23263","confirm":1},{"ts":1792075140000,"open":"2376.3","high":"2384.32","low":"2376.04","close":"2382.06","volume":"136816.77","vol_ccy":"13681.677","vol_ccy_quote":"32567417.2005","confirm":1},{"ts":1792075200000,"open":"2382.07","high":"2383.99","low":"2379.04","close":"2381.58","volume":"66733.2","vol_ccy":"6673.32","vol_ccy_quote":"15890651.14022","confirm":1},{"ts":1792075260000,"open":"2381.59","high":"2384.28","low":"2380.85","close":"2384.27","volume":"36521.7","vol_ccy":"3652.17","vol_ccy_quote":"8701407.50984","confirm":1},{"ts":1792075320000,"open":"2384.27","high":"2387.77","low":"2383.21","close":"2386.38","volume":"135189.23","vol_ccy":"13518.923","vol_ccy_quote":"32259500.90612","confirm":1},{"ts":1792075380000,"open":"2386.39","high":"2387.69","low":"2383.23","close":"2385.61","volume":"66326.1","vol_ccy":"6632.61","vol_ccy_quote":"15822821.73274","confirm":1},{"ts":1792075440000,"open":"2385.62","high":"2386.23","low":"2383.08","close":"2383.2","volume":"36701.29","vol_ccy":"3670.129","vol_ccy_quote":"8751135.19919","confirm":1},{"ts":1792075500000,"open":"2383.2","high":"2385.56","low":"2383.11","close":"2384.44","volume":"27628.72","vol_ccy":"2762.872","vol_ccy_quote":"6588312.84251","confirm":1},{"ts":1792075560000,"open":"2384.44","high":"2384.44","low":"2381.43","close":"2382.7","volume":"24637.04","vol_ccy":"2463.704","vol_ccy_quote":"5870332.71883","confirm":1},{"ts":1792075620000,"open":"2382.71","high":"2386.09","low":"2382.7","close":"2385.88","volume":"39409.45","vol_ccy":"3940.945","vol_ccy_quote":"9395505.46422","confirm":1},{"ts":1792075680000,"open":"2385.89","high":"2396.3","low":"2384.89","close":"2391.87","volume":"266011.77","vol_ccy":"26601.177","vol_ccy_quote":"63631534.35479","confirm":1},{"ts":1792075740000,"open":"2391.88","high":"2393.05","low":"2387.57","close":"2388.19","volume":"78153.79","vol_ccy":"7815.379","vol_ccy_quote":"18676818.40023","confirm":1},{"ts":1792075800000,"open":"2388.19","high":"2388.59","low":"2383.47","close":"2383.97","volume":"57295.35","vol_ccy":"5729.535","vol_ccy_quote":"13670759.17259","confirm":1},{"ts":1792075860000,"open":"2383.97","high":"2388.73","low":"2383.53","close":"2388.73","volume":"27315","vol_ccy":"2731.5","vol_ccy_quote":"6514860.76097","confirm":1},{"ts":1792075920000,"open":"2388.72","high":"2388.72","low":"2387","close":"2387.53","volume":"25827.55","vol_ccy":"2582.755","vol_ccy_quote":"6167496.16631","confirm":1},{"ts":1792075980000,"open":"2387.52","high":"2389.99","low":"2387.2","close":"2389.49","volume":"26848.32","vol_ccy":"2684.832","vol_ccy_quote":"6411516.93939","confirm":1},{"ts":1792076040000,"open":"2389.48","high":"2392.99","low":"2388.01","close":"2392.46","volume":"51781.87","vol_ccy":"5178.187","vol_ccy_quote":"12379675.71861","confirm":1},{"ts":1792076100000,"open":"2392.46","high":"2392.68","low":"2389.7","close":"2390.5","volume":"24958.17","vol_ccy":"2495.817","vol_ccy_quote":"5968463.84589","confirm":1},{"ts":1792076160000,"open":"2390.51","high":"2399.48","low":"2389.01","close":"2395","volume":"169477.41","vol_ccy":"16947.741","vol_ccy_quote":"40614752.68261","confirm":1},{"ts":1792076220000,"open":"2395","high":"2397.14","low":"2393","close":"2396.47","volume":"143328.77","vol_ccy":"14332.877","vol_ccy_quote":"34333185.79401","confirm":1},{"ts":1792076280000,"open":"2396.46","high":"2398.68","low":"2395.77","close":"2397.67","volume":"49164.23","vol_ccy":"4916.423","vol_ccy_quote":"11784834.58442","confirm":1},{"ts":1792076340000,"open":"2397.67","high":"2398.6","low":"2395.37","close":"2395.49","volume":"87036.56","vol_ccy":"8703.656","vol_ccy_quote":"20864985.13971","confirm":1},{"ts":1792076400000,"open":"2395.49","high":"2399.27","low":"2395.06","close":"2398.21","volume":"72744.88","vol_ccy":"7274.488","vol_ccy_quote":"17437964.1656","confirm":1},{"ts":1792076460000,"open":"2398.21","high":"2402.8","low":"2393","close":"2393.73","volume":"217123.23","vol_ccy":"21712.323","vol_ccy_quote":"52075682.76462","confirm":1},{"ts":1792076520000,"open":"2393.73","high":"2399.18","low":"2393.1","close":"2398.59","volume":"83116.67","vol_ccy":"8311.667","vol_ccy_quote":"19914551.47823","confirm":1},{"ts":1792076580000,"open":"2398.59","high":"2417.11","low":"2397.07","close":"2413.82","volume":"511678.29","vol_ccy":"51167.829","vol_ccy_quote":"123325732.59251","confirm":1},{"ts":1792076640000,"open":"2413.83","high":"2428","low":"2410.11","close":"2424.87","volume":"426523.37","vol_ccy":"42652.337","vol_ccy_quote":"103179658.25265","confirm":1},{"ts":1792076700000,"open":"2424.87","high":"2426.55","low":"2419.63","close":"2419.84","volume":"289064.72","vol_ccy":"28906.472","vol_ccy_quote":"70039044.71904","confirm":1},{"ts":1792076760000,"open":"2419.84","high":"2427.47","low":"2418","close":"2418","volume":"143602.81","vol_ccy":"14360.281","vol_ccy_quote":"34771901.40072","confirm":1},{"ts":1792076820000,"open":"2418.01","high":"2418.01","low":"2414.27","close":"2415.79","volume":"80199.47","vol_ccy":"8019.947","vol_ccy_quote":"19377782.15934","confirm":1},{"ts":1792076880000,"open":"2415.78","high":"2418","low":"2414.29","close":"2417.36","volume":"48665.04","vol_ccy":"4866.504","vol_ccy_quote":"11755915.98833","confirm":1},{"ts":1792076940000,"open":"2417.36","high":"2421.58","low":"2416.9","close":"2421.41","volume":"40319.96","vol_ccy":"4031.996","vol_ccy_quote":"9753846.0074","confirm":1},{"ts":1792077000000,"open":"2421.4","high":"2421.53","low":"2417.65","close":"2419.39","volume":"42678.59","vol_ccy":"4267.859","vol_ccy_quote":"10325142.50082","confirm":1},{"ts":1792077060000,"open":"2419.38","high":"2422.88","low":"2416.73","close":"2422.32","volume":"37594.35","vol_ccy":"3759.435","vol_ccy_quote":"9097517.98879","confirm":1},{"ts":1792077120000,"open":"2422.32","high":"2423.47","low":"2419.17","close":"2419.18","volume":"60679.62","vol_ccy":"6067.962","vol_ccy_quote":"14694595.8728","confirm":1},{"ts":1792077180000,"open":"2419.19","high":"2422.37","low":"2419.18","close":"2421.39","volume":"24046.03","vol_ccy":"2404.603","vol_ccy_quote":"5820917.09156","confirm":1},{"ts":1792077240000,"open":"2421.39","high":"2424.44","low":"2419.71","close":"2423.09","volume":"51634.25","vol_ccy":"5163.425","vol_ccy_quote":"12510266.91076","confirm":1},{"ts":1792077300000,"open":"2423.1","high":"2425.8","low":"2421.02","close":"2421.17","volume":"59261.26","vol_ccy":"5926.126","vol_ccy_quote":"14363073.82797","confirm":1},{"ts":1792077360000,"open":"2421.18","high":"2423.6","low":"2420.38","close":"2420.99","volume":"37895.32","vol_ccy":"3789.532","vol_ccy_quote":"9177158.82802","confirm":1},{"ts":1792077420000,"open":"2420.99","high":"2426.88","low":"2419.88","close":"2426.11","volume":"54870.06","vol_ccy":"5487.006","vol_ccy_quote":"13295687.22931","confirm":1},{"ts":1792077480000,"open":"2426.11","high":"2427.78","low":"2422.81","close":"2423.44","volume":"44283.86","vol_ccy":"4428.386","vol_ccy_quote":"10738830.96116","confirm":1},{"ts":1792077540000,"open":"2423.43","high":"2425","low":"2421.13","close":"2424.99","volume":"26404.13","vol_ccy":"2640.413","vol_ccy_quote":"6397159.92394","confirm":1},{"ts":1792077600000,"open":"2424.99","high":"2425.88","low":"2422.15","close":"2423.98","volume":"46422.18","vol_ccy":"4642.218","vol_ccy_quote":"11251948.66328","confirm":1},{"ts":1792077660000,"open":"2423.98","high":"2424.81","low":"2420","close":"2420.15","volume":"40829.85","vol_ccy":"4082.985","vol_ccy_quote":"9889158.90881","confirm":1},{"ts":1792077720000,"open":"2420.16","high":"2423","low":"2419.32","close":"2421.66","volume":"28955.07","vol_ccy":"2895.507","vol_ccy_quote":"7008942.62124","confirm":1},{"ts":1792077780000,"open":"2421.66","high":"2424.93","low":"2421.05","close":"2423.67","volume":"21712.41","vol_ccy":"2171.241","vol_ccy_quote":"5262065.35981","confirm":1},{"ts":1792077840000,"open":"2423.68","high":"2424.93","low":"2421.23","close":"2422.99","volume":"15652.69","vol_ccy":"1565.269","vol_ccy_quote":"3792949.49079","confirm":1},{"ts":1792077900000,"open":"2422.99","high":"2424.92","low":"2422.41","close":"2423.85","volume":"11604.17","vol_ccy":"1160.417","vol_ccy_quote":"2812234.98892","confirm":1},{"ts":1792077960000,"open":"2423.86","high":"2423.94","low":"2418.13","close":"2419.59","volume":"44446.6","vol_ccy":"4444.66","vol_ccy_quote":"10757378.55479","confirm":1},{"ts":1792078020000,"open":"2419.59","high":"2423.64","low":"2419.57","close":"2423.51","volume":"38360.63","vol_ccy":"3836.063","vol_ccy_quote":"9290723.92359","confirm":1},{"ts":1792078080000,"open":"2423.5","high":"2423.59","low":"2422","close":"2422.15","volume":"10804.66","vol_ccy":"1080.466","vol_ccy_quote":"2617706.95948","confirm":1},{"ts":1792078140000,"open":"2422.16","high":"2424.41","low":"2422.15","close":"2424.39","volume":"38113.83","vol_ccy":"3811.383","vol_ccy_quote":"9237127.52011","confirm":1},{"ts":1792078200000,"open":"2424.4","high":"2424.5","low":"2420.1","close":"2423.54","volume":"29530.04","vol_ccy":"2953.004","vol_ccy_quote":"7154868.40769","confirm":1},{"ts":1792078260000,"open":"2423.55","high":"2424.75","low":"2420.8","close":"2421.51","volume":"24358.17","vol_ccy":"2435.817","vol_ccy_quote":"5900562.69569","confirm":1},{"ts":1792078320000,"open":"2421.5","high":"2424.13","low":"2420.97","close":"2421.72","volume":"33958.91","vol_ccy":"3395.891","vol_ccy_quote":"8227329.04103","confirm":1},{"ts":1792078380000,"open":"2421.72","high":"2425.39","low":"2421.72","close":"2425.2","volume":"19696.36","vol_ccy":"1969.636","vol_ccy_quote":"4774497.41369","confirm":1},{"ts":1792078440000,"open":"2425.21","high":"2429.73","low":"2424.62","close":"2429.19","volume":"81081.4","vol_ccy":"8108.14","vol_ccy_quote":"19681816.46744","confirm":1},{"ts":1792078500000,"open":"2429.2","high":"2433.48","low":"2427.53","close":"2433.42","volume":"181353","vol_ccy":"18135.3","vol_ccy_quote":"44082493.72249","confirm":1},{"ts":1792078560000,"open":"2433.42","high":"2434.06","low":"2430.21","close":"2431.19","volume":"113851.95","vol_ccy":"11385.195","vol_ccy_quote":"27690629.78315","confirm":1},{"ts":1792078620000,"open":"2431.18","high":"2436.73","low":"2429.65","close":"2432.86","volume":"146733.92","vol_ccy":"14673.392","vol_ccy_quote":"35703649.72205","confirm":1},{"ts":1792078680000,"open":"2432.87","high":"2436.51","low":"2431.93","close":"2436.32","volume":"64194.36","vol_ccy":"6419.436","vol_ccy_quote":"15626211.78809","confirm":1},{"ts":1792078740000,"open":"2436.32","high":"2444.33","low":"2436.32","close":"2440.2","volume":"510719.47","vol_ccy":"51071.947","vol_ccy_quote":"124658901.79221","confirm":1},{"ts":1792078800000,"open":"2440.21","high":"2443.71","low":"2438.23","close":"2440.06","volume":"84476.29","vol_ccy":"8447.629","vol_ccy_quote":"20620757.3729","confirm":1},{"ts":1792078860000,"open":"2440.05","high":"2448.23","low":"2438.64","close":"2439.73","volume":"178798.14","vol_ccy":"17879.814","vol_ccy_quote":"43691285.79889","confirm":1},{"ts":1792078920000,"open":"2439.72","high":"2443.71","low":"2439.61","close":"2443.16","volume":"45918.27","vol_ccy":"4591.827","vol_ccy_quote":"11213952.74431","confirm":1},{"ts":1792078980000,"open":"2443.16","high":"2443.16","low":"2438.5","close":"2441.05","volume":"53506.1","vol_ccy":"5350.61","vol_ccy_quote":"13056227.86667","confirm":1},{"ts":1792079040000,"open":"2441.05","high":"2441.06","low":"2437.28","close":"2438.22","volume":"42259.91","vol_ccy":"4225.991","vol_ccy_quote":"10306590.14608","confirm":1},{"ts":1792079100000,"open":"2438.22","high":"2438.4","low":"2433.5","close":"2435.62","volume":"75569.65","vol_ccy":"7556.965","vol_ccy_quote":"18407164.28074","confirm":1},{"ts":1792079160000,"open":"2435.61","high":"2440.38","low":"2434.95","close":"2437.35","volume":"45245.25","vol_ccy":"4524.525","vol_ccy_quote":"11031650.20955","confirm":1},{"ts":1792079220000,"open":"2437.35","high":"2439.9","low":"2436.51","close":"2438.81","volume":"22106.89","vol_ccy":"2210.689","vol_ccy_quote":"5390526.9518","confirm":1},{"ts":1792079280000,"open":"2438.81","high":"2439.51","low":"2437.86","close":"2438","volume":"16415.9","vol_ccy":"1641.59","vol_ccy_quote":"4003412.46234","confirm":1},{"ts":1792079340000,"open":"2438","high":"2440","low":"2437","close":"2439.39","volume":"22339.62","vol_ccy":"2233.962","vol_ccy_quote":"5447986.68152","confirm":1},{"ts":1792079400000,"open":"2439.4","high":"2440.8","low":"2438.99","close":"2440.79","volume":"17246.98","vol_ccy":"1724.698","vol_ccy_quote":"4208039.63952","confirm":1},{"ts":1792079460000,"open":"2440.79","high":"2440.8","low":"2438.61","close":"2439.99","volume":"31489.31","vol_ccy":"3148.931","vol_ccy_quote":"7682310.11059","confirm":1},{"ts":1792079520000,"open":"2440","high":"2441.2","low":"2439.21","close":"2439.3","volume":"17543.59","vol_ccy":"1754.359","vol_ccy_quote":"4280759.64824","confirm":1},{"ts":1792079580000,"open":"2439.29","high":"2440.78","low":"2438.46","close":"2440.67","volume":"18511.39","vol_ccy":"1851.139","vol_ccy_quote":"4515137.55925","confirm":1},{"ts":1792079640000,"open":"2440.66","high":"2440.67","low":"2438.63","close":"2439.44","volume":"10751.31","vol_ccy":"1075.131","vol_ccy_quote":"2622842.81293","confirm":1},{"ts":1792079700000,"open":"2439.43","high":"2439.77","low":"2438.27","close":"2439.76","volume":"20712.02","vol_ccy":"2071.202","vol_ccy_quote":"5051545.52189","confirm":1},{"ts":1792079760000,"open":"2439.76","high":"2442","low":"2439.56","close":"2441.85","volume":"28463.53","vol_ccy":"2846.353","vol_ccy_quote":"6947956.21486","confirm":1},{"ts":1792079820000,"open":"2441.86","high":"2442.78","low":"2441.2","close":"2442.16","volume":"18310.5","vol_ccy":"1831.05","vol_ccy_quote":"4471793.49176","confirm":1},{"ts":1792079880000,"open":"2442.16","high":"2442.94","low":"2441.22","close":"2441.23","volume":"21043.29","vol_ccy":"2104.329","vol_ccy_quote":"5138850.41282","confirm":1},{"ts":1792079940000,"open":"2441.23","high":"2441.94","low":"2439.51","close":"2439.68","volume":"44532.78","vol_ccy":"4453.278","vol_ccy_quote":"10870563.90707","confirm":1},{"ts":1792080000000,"open":"2439.68","high":"2440.78","low":"2438.86","close":"2440.72","volume":"23535.21","vol_ccy":"2353.521","vol_ccy_quote":"5742292.63334","confirm":1},{"ts":1792080060000,"open":"2440.73","high":"2442.9","low":"2440.72","close":"2442","volume":"15704.65","vol_ccy":"1570.465","vol_ccy_quote":"3834890.27805","confirm":1},{"ts":1792080120000,"open":"2442","high":"2442.89","low":"2436.96","close":"2436.97","volume":"30015.84","vol_ccy":"3001.584","vol_ccy_quote":"7322257.58662","confirm":1},{"ts":1792080180000,"open":"2436.96","high":"2440.39","low":"2436.3","close":"2438.85","volume":"52174.06","vol_ccy":"5217.406","vol_ccy_quote":"12718662.3639","confirm":1},{"ts":1792080240000,"open":"2438.85","high":"2439.59","low":"2436.21","close":"2437.39","volume":"42097.29","vol_ccy":"4209.729","vol_ccy_quote":"10259932.13331","confirm":1},{"ts":1792080300000,"open":"2437.4","high":"2440.19","low":"2437.4","close":"2439.37","volume":"15559.13","vol_ccy":"1555.913","vol_ccy_quote":"3794800.46582","confirm":1},{"ts":1792080360000,"open":"2439.38","high":"2443.13","low":"2438.82","close":"2443.12","volume":"24623.28","vol_ccy":"2462.328","vol_ccy_quote":"6011296.99246","confirm":1},{"ts":1792080420000,"open":"2443.13","high":"2443.6","low":"2442.1","close":"2443.19","volume":"29530.55","vol_ccy":"2953.055","vol_ccy_quote":"7214057.68904","confirm":1},{"ts":1792080480000,"open":"2443.18","high":"2445","low":"2442.27","close":"2442.81","volume":"49800.62","vol_ccy":"4980.062","vol_ccy_quote":"12171123.76381","confirm":1},{"ts":1792080540000,"open":"2442.81","high":"2445.59","low":"2442.64","close":"2445.27","volume":"21851.99","vol_ccy":"2185.199","vol_ccy_quote":"5341312.25471","confirm":1},{"ts":1792080600000,"open":"2445.27","high":"2445.27","low":"2442","close":"2444.49","volume":"17360.09","vol_ccy":"1736.009","vol_ccy_quote":"4241684.01579","confirm":1},{"ts":1792080660000,"open":"2444.49","high":"2444.49","low":"2442.33","close":"2442.69","volume":"13263.46","vol_ccy":"1326.346","vol_ccy_quote":"3240232.08753","confirm":1},{"ts":1792080720000,"open":"2442.68","high":"2442.69","low":"2440.7","close":"2440.71","volume":"12828.86","vol_ccy":"1282.886","vol_ccy_quote":"3131897.61649","confirm":1},{"ts":1792080780000,"open":"2440.7","high":"2443","low":"2440.7","close":"2441.76","volume":"10481.68","vol_ccy":"1048.168","vol_ccy_quote":"2559893.24333","confirm":1},{"ts":1792080840000,"open":"2441.77","high":"2441.81","low":"2439.82","close":"2440.09","volume":"10122.95","vol_ccy":"1012.295","vol_ccy_quote":"2470618.1171","confirm":1},{"ts":1792080900000,"open":"2440.09","high":"2440.09","low":"2437.54","close":"2437.54","volume":"24096.87","vol_ccy":"2409.687","vol_ccy_quote":"5876822.13314","confirm":1},{"ts":1792080960000,"open":"2437.55","high":"2438.91","low":"2437","close":"2438","volume":"31946","vol_ccy":"3194.6","vol_ccy_quote":"7786881.98058","confirm":1},{"ts":1792081020000,"open":"2437.99","high":"2438","low":"2435.24","close":"2435.6","volume":"29534.87","vol_ccy":"2953.487","vol_ccy_quote":"7195644.53184","confirm":1},{"ts":1792081080000,"open":"2435.6","high":"2435.61","low":"2433.56","close":"2434.18","volume":"47361.6","vol_ccy":"4736.16","vol_ccy_quote":"11530062.70506","confirm":1},{"ts":1792081140000,"open":"2434.18","high":"2435.81","low":"2433.97","close":"2434.67","volume":"22959.81","vol_ccy":"2295.981","vol_ccy_quote":"5590270.01378","confirm":1},{"ts":1792081200000,"open":"2434.67","high":"2437.7","low":"2434.3","close":"2437.12","volume":"30084.04","vol_ccy":"3008.404","vol_ccy_quote":"7329549.98993","confirm":1},{"ts":1792081260000,"open":"2437.13","high":"2437.59","low":"2435","close":"2435.17","volume":"33255.91","vol_ccy":"3325.591","vol_ccy_quote":"8102811.1768","confirm":1},{"ts":1792081320000,"open":"2435.17","high":"2435.7","low":"2431.8","close":"2433.33","volume":"39437.74","vol_ccy":"3943.774","vol_ccy_quote":"9597267.22192","confirm":1},{"ts":1792081380000,"open":"2433.33","high":"2433.42","low":"2430.7","close":"2431.74","volume":"37520.6","vol_ccy":"3752.06","vol_ccy_quote":"9123617.69802","confirm":1},{"ts":1792081440000,"open":"2431.74","high":"2431.97","low":"2430.02","close":"2430.02","volume":"32548.99","vol_ccy":"3254.899","vol_ccy_quote":"7913194.64663","confirm":1},{"ts":1792081500000,"open":"2430.02","high":"2431.49","low":"2429.03","close":"2430.85","volume":"49988.2","vol_ccy":"4998.82","vol_ccy_quote":"12147973.5894","confirm":1},{"ts":1792081560000,"open":"2430.85","high":"2431.48","low":"2427.57","close":"2427.7","volume":"60292.84","vol_ccy":"6029.284","vol_ccy_quote":"14643443.34271","confirm":1},{"ts":1792081620000,"open":"2427.71","high":"2428.22","low":"2426.29","close":"2426.9","volume":"43622.96","vol_ccy":"4362.296","vol_ccy_quote":"10588269.2901","confirm":1},{"ts":1792081680000,"open":"2426.91","high":"2428.96","low":"2426.42","close":"2426.42","volume":"23642.19","vol_ccy":"2364.219","vol_ccy_quote":"5738882.669","confirm":1},{"ts":1792081740000,"open":"2426.41","high":"2427.39","low":"2426.01","close":"2427","volume":"28496.32","vol_ccy":"2849.632","vol_ccy_quote":"6914676.3446","confirm":1},{"ts":1792081800000,"open":"2427","high":"2430.57","low":"2426.99","close":"2427.84","volume":"43849","vol_ccy":"4384.9","vol_ccy_quote":"10652968.45969","confirm":1},{"ts":1792081860000,"open":"2427.83","high":"2428.4","low":"2423.26","close":"2424.01","volume":"61231.62","vol_ccy":"6123.162","vol_ccy_quote":"14849426.79552","confirm":1},{"ts":1792081920000,"open":"2424","high":"2425.39","low":"2422.18","close":"2425.39","volume":"42801.64","vol_ccy":"4280.164","vol_ccy_quote":"10373847.14534","confirm":1},{"ts":1792081980000,"open":"2425.39","high":"2425.69","low":"2422.11","close":"2423.39","volume":"22856.76","vol_ccy":"2285.676","vol_ccy_quote":"5540734.31721","confirm":1},{"ts":1792082040000,"open":"2423.38","high":"2428.19","low":"2422.97","close":"2426.92","volume":"30167.83","vol_ccy":"3016.783","vol_ccy_quote":"7320721.86932","confirm":1},{"ts":1792082100000,"open":"2426.92","high":"2427.95","low":"2426.23","close":"2427.83","volume":"10828.92","vol_ccy":"1082.892","vol_ccy_quote":"2628421.77925","confirm":1},{"ts":1792082160000,"open":"2427.83","high":"2431.29","low":"2427.06","close":"2430.05","volume":"31340.23","vol_ccy":"3134.023","vol_ccy_quote":"7613496.59475","confirm":1},{"ts":1792082220000,"open":"2430.05","high":"2430.77","low":"2428.1","close":"2428.1","volume":"20952.67","vol_ccy":"2095.267","vol_ccy_quote":"5090751.29876","confirm":1},{"ts":1792082280000,"open":"2428.1","high":"2428.29","low":"2426.89","close":"2428.28","volume":"13879.88","vol_ccy":"1387.988","vol_ccy_quote":"3369442.28422","confirm":1},{"ts":1792082340000,"open":"2428.28","high":"2428.67","low":"2426.11","close":"2426.37","volume":"15413.96","vol_ccy":"1541.396","vol_ccy_quote":"3740998.83421","confirm":1},{"ts":1792082400000,"open":"2426.37","high":"2427.95","low":"2426.37","close":"2427.46","volume":"8578.15","vol_ccy":"857.815","vol_ccy_quote":"2082247.47419","confirm":1},{"ts":1792082460000,"open":"2427.47","high":"2429.19","low":"2427.34","close":"2428.92","volume":"6369.13","vol_ccy":"636.913","vol_ccy_quote":"1546701.58064","confirm":1},{"ts":1792082520000,"open":"2428.93","high":"2429.87","low":"2428.74","close":"2429.01","volume":"8372.48","vol_ccy":"837.248","vol_ccy_quote":"2033866.74855","confirm":1},{"ts":1792082580000,"open":"2429","high":"2430","low":"2429","close":"2429.3","volume":"4372.33","vol_ccy":"437.233","vol_ccy_quote":"1062329.96926","confirm":1},{"ts":1792082640000,"open":"2429.31","high":"2431.24","low":"2428.74","close":"2431.24","volume":"33923","vol_ccy":"3392.3","vol_ccy_quote":"8244339.30997","confirm":1},{"ts":1792082700000,"open":"2431.25","high":"2434.4","low":"2431.25","close":"2434.39","volume":"45947.43","vol_ccy":"4594.743","vol_ccy_quote":"11179994.66997","confirm":1},{"ts":1792082760000,"open":"2434.4","high":"2434.4","low":"2432.86","close":"2433.49","volume":"16805.89","vol_ccy":"1680.589","vol_ccy_quote":"4089732.26949","confirm":1},{"ts":1792082820000,"open":"2433.5","high":"2433.9","low":"2432.62","close":"2433.36","volume":"10753.82","vol_ccy":"1075.382","vol_ccy_quote":"2616783.96717","confirm":1},{"ts":1792082880000,"open":"2433.36","high":"2436.4","low":"2433.36","close":"2433.46","volume":"35776.9","vol_ccy":"3577.69","vol_ccy_quote":"8713151.63587","confirm":1},{"ts":1792082940000,"open":"2433.47","high":"2435.09","low":"2432.68","close":"2434.9","volume":"9084","vol_ccy":"908.4","vol_ccy_quote":"2210584.19437","confirm":1},{"ts":1792083000000,"open":"2434.89","high":"2434.89","low":"2433.01","close":"2434.52","volume":"8658.54","vol_ccy":"865.854","vol_ccy_quote":"2107536.45564","confirm":1},{"ts":1792083060000,"open":"2434.52","high":"2434.52","low":"2432.27","close":"2432.27","volume":"10569.76","vol_ccy":"1056.976","vol_ccy_quote":"2571712.12461","confirm":1},{"ts":1792083120000,"open":"2432.28","high":"2434.17","low":"2432.27","close":"2432.3","volume":"18153.3","vol_ccy":"1815.33","vol_ccy_quote":"4417491.72795","confirm":1},{"ts":1792083180000,"open":"2432.31","high":"2432.31","low":"2430.7","close":"2431.09","volume":"8875.63","vol_ccy":"887.563","vol_ccy_quote":"2158196.53909","confirm":1},{"ts":1792083240000,"open":"2431.08","high":"2432.65","low":"2430.48","close":"2432.65","volume":"8100.7","vol_ccy":"810.07","vol_ccy_quote":"1969526.47538","confirm":1},{"ts":1792083300000,"open":"2432.64","high":"2432.9","low":"2430.41","close":"2431.23","volume":"7703.05","vol_ccy":"770.305","vol_ccy_quote":"1873282.41043","confirm":1},{"ts":1792083360000,"open":"2431.24","high":"2433.18","low":"2431.23","close":"2433.18","volume":"2904.12","vol_ccy":"290.412","vol_ccy_quote":"706411.28345","confirm":1},{"ts":1792083420000,"open":"2433.17","high":"2434.19","low":"2433.17","close":"2433.32","volume":"5448.94","vol_ccy":"544.894","vol_ccy_quote":"1326067.40564","confirm":1},{"ts":1792083480000,"open":"2433.32","high":"2434.7","low":"2433.31","close":"2434.7","volume":"8769.6","vol_ccy":"876.96","vol_ccy_quote":"2134695.29731","confirm":1},{"ts":1792083540000,"open":"2434.7","high":"2434.7","low":"2432.85","close":"2433.49","volume":"8432.2","vol_ccy":"843.22","vol_ccy_quote":"2051798.45736","confirm":1},{"ts":1792083600000,"open":"2433.49","high":"2434.56","low":"2433.17","close":"2434.55","volume":"5796.9","vol_ccy":"579.69","vol_ccy_quote":"1410755.81637","confirm":1},{"ts":1792083660000,"open":"2434.55","high":"2434.55","low":"2432.68","close":"2433.25","volume":"5648.32","vol_ccy":"564.832","vol_ccy_quote":"1374676.04571","confirm":1},{"ts":1792083720000,"open":"2433.26","high":"2435","low":"2433.25","close":"2433.9","volume":"4843.79","vol_ccy":"484.379","vol_ccy_quote":"1179003.47614","confirm":1},{"ts":1792083780000,"open":"2433.9","high":"2433.9","low":"2431.66","close":"2431.66","volume":"3509.18","vol_ccy":"350.918","vol_ccy_quote":"853650.64254","confirm":1},{"ts":1792083840000,"open":"2431.66","high":"2433.13","low":"2430.4","close":"2433.08","volume":"10231.87","vol_ccy":"1023.187","vol_ccy_quote":"2487414.44982","confirm":1},{"ts":1792083900000,"open":"2433.09","high":"2435.45","low":"2433.09","close":"2435.36","volume":"11012.39","vol_ccy":"1101.239","vol_ccy_quote":"2680840.44048","confirm":1},{"ts":1792083960000,"open":"2435.35","high":"2436.49","low":"2434.64","close":"2435.03","volume":"10302.77","vol_ccy":"1030.277","vol_ccy_quote":"2509664.00699","confirm":1},{"ts":1792084020000,"open":"2435.03","high":"2435.57","low":"2434.01","close":"2434.59","volume":"6959.39","vol_ccy":"695.939","vol_ccy_quote":"1694498.94689","confirm":1},{"ts":1792084080000,"open":"2434.59","high":"2437.36","low":"2434.59","close":"2437.32","volume":"16618.69","vol_ccy":"1661.869","vol_ccy_quote":"4049222.23116","confirm":1},{"ts":1792084140000,"open":"2437.31","high":"2438.76","low":"2436.43","close":"2438.45","volume":"27955.82","vol_ccy":"2795.582","vol_ccy_quote":"6814585.3364","confirm":1},{"ts":1792084200000,"open":"2438.44","high":"2439.07","low":"2436.99","close":"2439.04","volume":"16185.92","vol_ccy":"1618.592","vol_ccy_quote":"3946967.03721","confirm":1},{"ts":1792084260000,"open":"2439.05","high":"2440.88","low":"2438.65","close":"2438.69","volume":"43464.74","vol_ccy":"4346.474","vol_ccy_quote":"10604940.66447","confirm":1},{"ts":1792084320000,"open":"2438.68","high":"2438.77","low":"2437.1","close":"2437.1","volume":"9832.5","vol_ccy":"983.25","vol_ccy_quote":"2397154.78847","confirm":1},{"ts":1792084380000,"open":"2437.1","high":"2440.7","low":"2437.05","close":"2440.61","volume":"14808.78","vol_ccy":"1480.878","vol_ccy_quote":"3611225.26449","confirm":1},{"ts":1792084440000,"open":"2440.61","high":"2441.76","low":"2440.61","close":"2441.57","volume":"25373.07","vol_ccy":"2537.307","vol_ccy_quote":"6194418.3114","confirm":1},{"ts":1792084500000,"open":"2441.57","high":"2443.66","low":"2441.57","close":"2443.05","volume":"37790.99","vol_ccy":"3779.099","vol_ccy_quote":"9230038.77954","confirm":1},{"ts":1792084560000,"open":"2443.05","high":"2453.66","low":"2443.04","close":"2451.27","volume":"311535.17","vol_ccy":"31153.517","vol_ccy_quote":"76302853.97454","confirm":1},{"ts":1792084620000,"open":"2451.27","high":"2454.13","low":"2448.87","close":"2450.52","volume":"90496.52","vol_ccy":"9049.652","vol_ccy_quote":"22184887.29922","confirm":1},{"ts":1792084680000,"open":"2450.52","high":"2454.41","low":"2449.62","close":"2453.23","volume":"50155.92","vol_ccy":"5015.592","vol_ccy_quote":"12301097.40286","confirm":1},{"ts":1792084740000,"open":"2453.23","high":"2453.23","low":"2450.86","close":"2451.25","volume":"31482.04","vol_ccy":"3148.204","vol_ccy_quote":"7719328.49711","confirm":1},{"ts":1792084800000,"open":"2451.24","high":"2451.25","low":"2449.34","close":"2451","volume":"21723.77","vol_ccy":"2172.377","vol_ccy_quote":"5322694.57976","confirm":1},{"ts":1792084860000,"open":"2451","high":"2457.99","low":"2451","close":"2455.66","volume":"90344.56","vol_ccy":"9034.456","vol_ccy_quote":"22182789.39196","confirm":1},{"ts":1792084920000,"open":"2455.66","high":"2457.1","low":"2454.61","close":"2455.85","volume":"38891.38","vol_ccy":"3889.138","vol_ccy_quote":"9552157.65134","confirm":1},{"ts":1792084980000,"open":"2455.85","high":"2456.75","low":"2449","close":"2449","volume":"71928.25","vol_ccy":"7192.825","vol_ccy_quote":"17647657.02906","confirm":1},{"ts":1792085040000,"open":"2449","high":"2449.01","low":"2444.26","close":"2446.64","volume":"96647.37","vol_ccy":"9664.737","vol_ccy_quote":"23643434.20881","confirm":1},{"ts":1792085100000,"open":"2446.65","high":"2447.43","low":"2446","close":"2446.53","volume":"17066.35","vol_ccy":"1706.635","vol_ccy_quote":"4176116.44035","confirm":1},{"ts":1792085160000,"open":"2446.53","high":"2446.54","low":"2444.39","close":"2444.82","volume":"26049.12","vol_ccy":"2604.912","vol_ccy_quote":"6368861.81041","confirm":1},{"ts":1792085220000,"open":"2444.82","high":"2444.96","low":"2444","close":"2444.6","volume":"15228.72","vol_ccy":"1522.872","vol_ccy_quote":"3722460.42108","confirm":1},{"ts":1792085280000,"open":"2444.61","high":"2444.61","low":"2443.13","close":"2443.64","volume":"14520.74","vol_ccy":"1452.074","vol_ccy_quote":"3548702.10671","confirm":1},{"ts":1792085340000,"open":"2443.64","high":"2443.64","low":"2442.61","close":"2443.25","volume":"11828.09","vol_ccy":"1182.809","vol_ccy_quote":"2889555.83065","confirm":1},{"ts":1792085400000,"open":"2443.25","high":"2444.3","low":"2442.63","close":"2443.55","volume":"20085.73","vol_ccy":"2008.573","vol_ccy_quote":"4907787.69195","confirm":1},{"ts":1792085460000,"open":"2443.55","high":"2444.02","low":"2442.81","close":"2444.02","volume":"13754.3","vol_ccy":"1375.43","vol_ccy_quote":"3360737.61867","confirm":1},{"ts":1792085520000,"open":"2444.02","high":"2444.72","low":"2442.73","close":"2444.72","volume":"10745.22","vol_ccy":"1074.522","vol_ccy_quote":"2625644.98317","confirm":1},{"ts":1792085580000,"open":"2444.71","high":"2447.4","low":"2444.71","close":"2446.13","volume":"25155.76","vol_ccy":"2515.576","vol_ccy_quote":"6154400.80532","confirm":1},{"ts":1792085640000,"open":"2446.14","high":"2446.14","low":"2444.74","close":"2445.64","volume":"9987.9","vol_ccy":"998.79","vol_ccy_quote":"2442418.58994","confirm":1},{"ts":1792085700000,"open":"2445.65","high":"2446.6","low":"2445.41","close":"2446.09","volume":"5300.69","vol_ccy":"530.069","vol_ccy_quote":"1296578.39244","confirm":1},{"ts":1792085760000,"open":"2446.09","high":"2448.47","low":"2446.08","close":"2446.68","volume":"9188.96","vol_ccy":"918.896","vol_ccy_quote":"2248843.65668","confirm":1},{"ts":1792085820000,"open":"2446.68","high":"2446.68","low":"2444.3","close":"2444.41","volume":"19921.09","vol_ccy":"1992.109","vol_ccy_quote":"4871510.08142","confirm":1},{"ts":1792085880000,"open":"2444.41","high":"2445.78","low":"2444","close":"2445.78","volume":"6764.66","vol_ccy":"676.466","vol_ccy_quote":"1653509.12768","confirm":1},{"ts":1792085940000,"open":"2445.77","high":"2445.78","low":"2444.4","close":"2445.6","volume":"8076.47","vol_ccy":"807.647","vol_ccy_quote":"1974848.05159","confirm":1},{"ts":1792086000000,"open":"2445.6","high":"2446.3","low":"2445.2","close":"2445.36","volume":"5611.08","vol_ccy":"561.108","vol_ccy_quote":"1372417.2175","confirm":1},{"ts":1792086060000,"open":"2445.36","high":"2447.66","low":"2445.36","close":"2447.19","volume":"6647.83","vol_ccy":"664.783","vol_ccy_quote":"1626623.59543","confirm":1},{"ts":1792086120000,"open":"2447.18","high":"2450.92","low":"2447.18","close":"2449.44","volume":"27778.32","vol_ccy":"2777.832","vol_ccy_quote":"6804412.36687","confirm":1},{"ts":1792086180000,"open":"2449.44","high":"2449.51","low":"2447.61","close":"2447.78","volume":"10188.3","vol_ccy":"1018.83","vol_ccy_quote":"2494888.91515","confirm":1},{"ts":1792086240000,"open":"2447.79","high":"2448.17","low":"2447.1","close":"2447.47","volume":"6140.69","vol_ccy":"614.069","vol_ccy_quote":"1503123.21266","confirm":1},{"ts":1792086300000,"open":"2447.47","high":"2448.8","low":"2446.91","close":"2448.18","volume":"8051.96","vol_ccy":"805.196","vol_ccy_quote":"1970709.98851","confirm":1},{"ts":1792086360000,"open":"2448.18","high":"2449.84","low":"2448.18","close":"2449.83","volume":"10266.92","vol_ccy":"1026.692","vol_ccy_quote":"2514509.21983","confirm":1},{"ts":1792086420000,"open":"2449.84","high":"2449.84","low":"2448.44","close":"2448.74","volume":"8321.19","vol_ccy":"832.119","vol_ccy_quote":"2037706.81074","confirm":1},{"ts":1792086480000,"open":"2448.73","high":"2449.96","low":"2448.64","close":"2449.93","volume":"16179.24","vol_ccy":"1617.924","vol_ccy_quote":"3962525.15577","confirm":1},{"ts":1792086540000,"open":"2449.93","high":"2449.93","low":"2448.02","close":"2448.07","volume":"8775.39","vol_ccy":"877.539","vol_ccy_quote":"2149525.14546","confirm":1},{"ts":1792086600000,"open":"2448.07","high":"2448.48","low":"2447.78","close":"2447.89","volume":"4965.56","vol_ccy":"496.556","vol_ccy_quote":"1215683.3933","confirm":1},{"ts":1792086660000,"open":"2447.9","high":"2448.21","low":"2446.7","close":"2447.51","volume":"4833.11","vol_ccy":"483.311","vol_ccy_quote":"1182902.79545","confirm":1},{"ts":1792086720000,"open":"2447.52","high":"2447.52","low":"2446.2","close":"2446.62","volume":"7243.93","vol_ccy":"724.393","vol_ccy_quote":"1772378.13443","confirm":1},{"ts":1792086780000,"open":"2446.63","high":"2446.63","low":"2445.5","close":"2445.75","volume":"12178.63","vol_ccy":"1217.863","vol_ccy_quote":"2978902.94893","confirm":1},{"ts":1792086840000,"open":"2445.75","high":"2445.75","low":"2444.63","close":"2444.71","volume":"5677.16","vol_ccy":"567.716","vol_ccy_quote":"1388084.24368","confirm":1},{"ts":1792086900000,"open":"2444.72","high":"2444.88","low":"2444.64","close":"2444.87","volume":"3860.16","vol_ccy":"386.016","vol_ccy_quote":"943734.38639","confirm":1},{"ts":1792086960000,"open":"2444.88","high":"2445.2","low":"2444.77","close":"2444.95","volume":"4931.15","vol_ccy":"493.115","vol_ccy_quote":"1205683.51073","confirm":1},{"ts":1792087020000,"open":"2444.94","high":"2445.81","low":"2444.94","close":"2445.59","volume":"4196.15","vol_ccy":"419.615","vol_ccy_quote":"1026085.06178","confirm":1},{"ts":1792087080000,"open":"2445.6","high":"2446.56","low":"2445.41","close":"2446","volume":"7515.84","vol_ccy":"751.584","vol_ccy_quote":"1838255.65616","confirm":1},{"ts":1792087140000,"open":"2446","high":"2446","low":"2445.54","close":"2445.54","volume":"2201.35","vol_ccy":"220.135","vol_ccy_quote":"538395.28239","confirm":1},{"ts":1792087200000,"open":"2445.55","high":"2445.55","low":"2442.6","close":"2443.29","volume":"23517.9","vol_ccy":"2351.79","vol_ccy_quote":"5746822.20262","confirm":1},{"ts":1792087260000,"open":"2443.28","high":"2443.28","low":"2441.44","close":"2441.58","volume":"20022.34","vol_ccy":"2002.234","vol_ccy_quote":"4889589.31909","confirm":1},{"ts":1792087320000,"open":"2441.57","high":"2442.14","low":"2440.66","close":"2440.79","volume":"13777.59","vol_ccy":"1377.759","vol_ccy_quote":"3363318.94328","confirm":1},{"ts":1792087380000,"open":"2440.79","high":"2441.2","low":"2440.1","close":"2440.5","volume":"17402.27","vol_ccy":"1740.227","vol_ccy_quote":"4247114.2014","confirm":1},{"ts":1792087440000,"open":"2440.5","high":"2440.51","low":"2439.65","close":"2440.3","volume":"15247.55","vol_ccy":"1524.755","vol_ccy_quote":"3720411.61213","confirm":1},{"ts":1792087500000,"open":"2440.3","high":"2441","low":"2440.29","close":"2440.72","volume":"13388.2","vol_ccy":"1338.82","vol_ccy_quote":"3267459.65228","confirm":1},{"ts":1792087560000,"open":"2440.71","high":"2442","low":"2440","close":"2440.55","volume":"15774.04","vol_ccy":"1577.404","vol_ccy_quote":"3850652.97967","confirm":1},{"ts":1792087620000,"open":"2440.54","high":"2441.71","low":"2440.5","close":"2441.27","volume":"7360.42","vol_ccy":"736.042","vol_ccy_quote":"1796645.23014","confirm":1},{"ts":1792087680000,"open":"2441.28","high":"2441.28","low":"2439.01","close":"2439.01","volume":"8353.88","vol_ccy":"835.388","vol_ccy_quote":"2038319.20892","confirm":1},{"ts":1792087740000,"open":"2439.02","high":"2439.75","low":"2438.52","close":"2439.75","volume":"14798.34","vol_ccy":"1479.834","vol_ccy_quote":"3609361.17662","confirm":1},{"ts":1792087800000,"open":"2439.75","high":"2439.95","low":"2438.31","close":"2439.03","volume":"9270.24","vol_ccy":"927.024","vol_ccy_quote":"2260974.33602","confirm":1},{"ts":1792087860000,"open":"2439.03","high":"2439.03","low":"2437.69","close":"2437.69","volume":"9473.94","vol_ccy":"947.394","vol_ccy_quote":"2309818.89337","confirm":1},{"ts":1792087920000,"open":"2437.7","high":"2438.84","low":"2437.29","close":"2437.36","volume":"7225.35","vol_ccy":"722.535","vol_ccy_quote":"1761482.59802","confirm":1},{"ts":1792087980000,"open":"2437.36","high":"2437.79","low":"2436.15","close":"2436.49","volume":"22395.24","vol_ccy":"2239.524","vol_ccy_quote":"5457116.97336","confirm":1},{"ts":1792088040000,"open":"2436.49","high":"2437.69","low":"2436.27","close":"2437.69","volume":"13899.69","vol_ccy":"1389.969","vol_ccy_quote":"3386965.0708","confirm":1},{"ts":1792088100000,"open":"2437.69","high":"2439.47","low":"2437.69","close":"2438.8","volume":"8459.2","vol_ccy":"845.92","vol_ccy_quote":"2062979.90485","confirm":1},{"ts":1792088160000,"open":"2438.8","high":"2438.8","low":"2436.51","close":"2437.6","volume":"7841.92","vol_ccy":"784.192","vol_ccy_quote":"1911345.4686","confirm":1},{"ts":1792088220000,"open":"2437.6","high":"2438.8","low":"2437.59","close":"2438.63","volume":"6989.4","vol_ccy":"698.94","vol_ccy_quote":"1704255.46114","confirm":1},{"ts":1792088280000,"open":"2438.63","high":"2438.63","low":"2437.04","close":"2437.04","volume":"6508.38","vol_ccy":"650.838","vol_ccy_quote":"1586815.68707","confirm":1},{"ts":1792088340000,"open":"2437.03","high":"2437.41","low":"2436.46","close":"2436.63","volume":"7595.77","vol_ccy":"759.577","vol_ccy_quote":"1850932.68844","confirm":1},{"ts":1792088400000,"open":"2436.62","high":"2437.36","low":"2436.4","close":"2436.4","volume":"1597.36","vol_ccy":"159.736","vol_ccy_quote":"389245.61773","confirm":1},{"ts":1792088460000,"open":"2436.41","high":"2436.6","low":"2435.39","close":"2436.03","volume":"10707.28","vol_ccy":"1070.728","vol_ccy_quote":"2608078.63121","confirm":1},{"ts":1792088520000,"open":"2436.03","high":"2437.3","low":"2436.02","close":"2437.29","volume":"9445.45","vol_ccy":"944.545","vol_ccy_quote":"2301497.63142","confirm":1},{"ts":1792088580000,"open":"2437.29","high":"2437.29","low":"2435.4","close":"2435.4","volume":"6075.52","vol_ccy":"607.552","vol_ccy_quote":"1480164.73624","confirm":1},{"ts":1792088640000,"open":"2435.41","high":"2435.61","low":"2435.2","close":"2435.59","volume":"6105.62","vol_ccy":"610.562","vol_ccy_quote":"1486966.87454","confirm":1},{"ts":1792088700000,"open":"2435.59","high":"2435.87","low":"2435.1","close":"2435.45","volume":"4827.91","vol_ccy":"482.791","vol_ccy_quote":"1175804.01232","confirm":1},{"ts":1792088760000,"open":"2435.45","high":"2436.28","low":"2435.45","close":"2436.09","volume":"5809.07","vol_ccy":"580.907","vol_ccy_quote":"1415001.28047","confirm":1},{"ts":1792088820000,"open":"2436.09","high":"2438.8","low":"2436.09","close":"2437.21","volume":"11652.99","vol_ccy":"1165.299","vol_ccy_quote":"2840731.30406","confirm":1},{"ts":1792088880000,"open":"2437.2","high":"2439.49","low":"2436.89","close":"2439.49","volume":"9268.6","vol_ccy":"926.86","vol_ccy_quote":"2260038.11901","confirm":1},{"ts":1792088940000,"open":"2439.49","high":"2439.9","low":"2439.12","close":"2439.9","volume":"8309.18","vol_ccy":"830.918","vol_ccy_quote":"2027072.78248","confirm":1},{"ts":1792089000000,"open":"2439.9","high":"2442.35","low":"2439.89","close":"2442.18","volume":"18828.88","vol_ccy":"1882.888","vol_ccy_quote":"4597504.56277","confirm":1},{"ts":1792089060000,"open":"2442.17","high":"2442.18","low":"2440.43","close":"2440.9","volume":"12164.21","vol_ccy":"1216.421","vol_ccy_quote":"2969658.9491","confirm":1},{"ts":1792089120000,"open":"2440.9","high":"2442.23","low":"2440.51","close":"2442.23","volume":"4449.86","vol_ccy":"444.986","vol_ccy_quote":"1086381.26614","confirm":1},{"ts":1792089180000,"open":"2442.23","high":"2444.22","low":"2442.22","close":"2443.33","volume":"9283","vol_ccy":"928.3","vol_ccy_quote":"2268080.70714","confirm":1},{"ts":1792089240000,"open":"2443.32","high":"2443.32","low":"2442","close":"2442.38","volume":"6913.14","vol_ccy":"691.314","vol_ccy_quote":"1688652.09031","confirm":1},{"ts":1792089300000,"open":"2442.39","high":"2443.79","low":"2442.08","close":"2443.79","volume":"5559.35","vol_ccy":"555.935","vol_ccy_quote":"1357877.743","confirm":1},{"ts":1792089360000,"open":"2443.79","high":"2444.35","low":"2443.33","close":"2443.34","volume":"6306.33","vol_ccy":"630.633","vol_ccy_quote":"1541194.33585","confirm":1},{"ts":1792089420000,"open":"2443.34","high":"2444.7","low":"2443.1","close":"2444.7","volume":"6607.21","vol_ccy":"660.721","vol_ccy_quote":"1614702.36318","confirm":1},{"ts":1792089480000,"open":"2444.7","high":"2444.7","low":"2443.47","close":"2443.48","volume":"5669.71","vol_ccy":"566.971","vol_ccy_quote":"1385782.41495","confirm":1},{"ts":1792089540000,"open":"2443.48","high":"2443.95","low":"2442.86","close":"2442.87","volume":"3750.48","vol_ccy":"375.048","vol_ccy_quote":"916456.42777","confirm":1},{"ts":1792089600000,"open":"2442.86","high":"2442.87","low":"2441.54","close":"2442.51","volume":"5240.04","vol_ccy":"524.004","vol_ccy_quote":"1279835.79752","confirm":1},{"ts":1792089660000,"open":"2442.51","high":"2444.06","low":"2442.51","close":"2443.35","volume":"5456.82","vol_ccy":"545.682","vol_ccy_quote":"1333502.19976","confirm":1},{"ts":1792089720000,"open":"2443.35","high":"2444.4","low":"2443.04","close":"2443.86","volume":"7161.33","vol_ccy":"716.133","vol_ccy_quote":"1749965.0431","confirm":1},{"ts":1792089780000,"open":"2443.87","high":"2448.68","low":"2443.51","close":"2447.99","volume":"23535.09","vol_ccy":"2353.509","vol_ccy_quote":"5759043.67326","confirm":1},{"ts":1792089840000,"open":"2448","high":"2448.5","low":"2447.39","close":"2448.5","volume":"7733.68","vol_ccy":"773.368","vol_ccy_quote":"1893233.60761","confirm":1},{"ts":1792089900000,"open":"2448.5","high":"2449.22","low":"2447.73","close":"2448.19","volume":"18894.15","vol_ccy":"1889.415","vol_ccy_quote":"4626658.30976","confirm":1},{"ts":1792089960000,"open":"2448.19","high":"2449.2","low":"2448.01","close":"2448.93","volume":"9891.85","vol_ccy":"989.185","vol_ccy_quote":"2421829.23927","confirm":1},{"ts":1792090020000,"open":"2448.92","high":"2448.93","low":"2447.04","close":"2448.39","volume":"10340.47","vol_ccy":"1034.047","vol_ccy_quote":"2531148.03038","confirm":1},{"ts":1792090080000,"open":"2448.4","high":"2449.39","low":"2448.4","close":"2449.39","volume":"7998.44","vol_ccy":"799.844","vol_ccy_quote":"1958806.93745","confirm":1},{"ts":1792090140000,"open":"2449.38","high":"2450","low":"2449.2","close":"2449.24","volume":"12094.78","vol_ccy":"1209.478","vol_ccy_quote":"2962816.72414","confirm":1},{"ts":1792090200000,"open":"2449.24","high":"2449.93","low":"2448.94","close":"2449.09","volume":"7913.2","vol_ccy":"791.32","vol_ccy_quote":"1938175.34982","confirm":1},{"ts":1792090260000,"open":"2449.09","high":"2449.41","low":"2448.4","close":"2448.4","volume":"3761.93","vol_ccy":"376.193","vol_ccy_quote":"921206.06412","confirm":1},{"ts":1792090320000,"open":"2448.41","high":"2449.07","low":"2448.16","close":"2449.07","volume":"12077.9","vol_ccy":"1207.79","vol_ccy_quote":"2957704.08176","confirm":1},{"ts":1792090380000,"open":"2449.07","high":"2449.42","low":"2448.47","close":"2448.77","volume":"13868.89","vol_ccy":"1386.889","vol_ccy_quote":"3396133.12629","confirm":1},{"ts":1792090440000,"open":"2448.77","high":"2449.15","low":"2448.56","close":"2448.79","volume":"4706.25","vol_ccy":"470.625","vol_ccy_quote":"1152517.59263","confirm":1},{"ts":1792090500000,"open":"2448.79","high":"2448.80","low":"2447.87","close":"2447.87","volume":"4378.70","vol_ccy":"437.870","vol_ccy_quote":"1071992.53369000","confirm":1},{"ts":1792090560000,"open":"2447.87","high":"2447.99","low":"2447.21","close":"2447.98","volume":"8022.35","vol_ccy":"802.235","vol_ccy_quote":"1963560.40898000","confirm":1},{"ts":1792090620000,"open":"2447.98","high":"2449.42","low":"2447.98","close":"2449.41","volume":"2798.25","vol_ccy":"279.825","vol_ccy_quote":"685156.20509000","confirm":1},{"ts":1792090680000,"open":"2449.41","high":"2449.41","low":"2448.60","close":"2448.64","volume":"5968.77","vol_ccy":"596.877","vol_ccy_quote":"1461701.57968000","confirm":1},{"ts":1792090740000,"open":"2448.64","high":"2451.00","low":"2448.45","close":"2450.44","volume":"20224.19","vol_ccy":"2022.419","vol_ccy_quote":"4955331.61536000","confirm":1},{"ts":1792090800000,"open":"2450.44","high":"2451.25","low":"2449.71","close":"2450.30","volume":"8096.55","vol_ccy":"809.655","vol_ccy_quote":"1984031.06707000","confirm":1},{"ts":1792090860000,"open":"2450.30","high":"2451.56","low":"2450.11","close":"2451.42","volume":"23640.23","vol_ccy":"2364.023","vol_ccy_quote":"5794331.30312000","confirm":1},{"ts":1792090920000,"open":"2451.42","high":"2452.78","low":"2451.42","close":"2452.20","volume":"10908.66","vol_ccy":"1090.866","vol_ccy_quote":"2675047.28477000","confirm":1},{"ts":1792090980000,"open":"2452.20","high":"2453.63","low":"2452.19","close":"2453.09","volume":"11531.22","vol_ccy":"1153.122","vol_ccy_quote":"2828381.22680000","confirm":1},{"ts":1792091040000,"open":"2453.09","high":"2453.09","low":"2451.32","close":"2452.29","volume":"9090.15","vol_ccy":"909.015","vol_ccy_quote":"2228730.98698000","confirm":1},{"ts":1792091100000,"open":"2452.30","high":"2453.27","low":"2452.29","close":"2453.26","volume":"4883.19","vol_ccy":"488.319","vol_ccy_quote":"1197660.81661000","confirm":1},{"ts":1792091160000,"open":"2453.27","high":"2454.46","low":"2453.27","close":"2453.34","volume":"13679.75","vol_ccy":"1367.975","vol_ccy_quote":"3356779.45079000","confirm":1},{"ts":1792091220000,"open":"2453.34","high":"2453.35","low":"2450.64","close":"2450.98","volume":"16945.63","vol_ccy":"1694.563","vol_ccy_quote":"4154428.64045000","confirm":1},{"ts":1792091280000,"open":"2450.98","high":"2451.02","low":"2450.40","close":"2450.40","volume":"6293.18","vol_ccy":"629.318","vol_ccy_quote":"1542363.05589000","confirm":1},{"ts":1792091340000,"open":"2450.40","high":"2450.40","low":"2448.85","close":"2449.45","volume":"11276.75","vol_ccy":"1127.675","vol_ccy_quote":"2761942.72390000","confirm":1},{"ts":1792091400000,"open":"2449.45","high":"2449.80","low":"2448.77","close":"2449.02","volume":"7021.24","vol_ccy":"702.124","vol_ccy_quote":"1719607.52933000","confirm":1},{"ts":1792091460000,"open":"2449.02","high":"2450.00","low":"2448.80","close":"2449.52","volume":"4686.62","vol_ccy":"468.662","vol_ccy_quote":"1147958.37336000","confirm":1},{"ts":1792091520000,"open":"2449.52","high":"2451.34","low":"2449.52","close":"2451.33","volume":"4408.66","vol_ccy":"440.866","vol_ccy_quote":"1080171.86238000","confirm":1},{"ts":1792091580000,"open":"2451.34","high":"2451.42","low":"2450.33","close":"2451.08","volume":"5172.43","vol_ccy":"517.243","vol_ccy_quote":"1267680.73208000","confirm":1},{"ts":1792091640000,"open":"2451.08","high":"2451.09","low":"2450.43","close":"2450.63","volume":"2634.01","vol_ccy":"263.401","vol_ccy_quote":"645543.99207000","confirm":1},{"ts":1792091700000,"open":"2450.63","high":"2452.99","low":"2450.63","close":"2452.88","volume":"9618.86","vol_ccy":"961.886","vol_ccy_quote":"2358760.15736000","confirm":1},{"ts":1792091760000,"open":"2452.89","high":"2454.39","low":"2452.76","close":"2454.39","volume":"13184.91","vol_ccy":"1318.491","vol_ccy_quote":"3235077.65192000","confirm":1},{"ts":1792091820000,"open":"2454.39","high":"2455.42","low":"2453.43","close":"2453.81","volume":"66127.54","vol_ccy":"6612.754","vol_ccy_quote":"16229391.50870000","confirm":1},{"ts":1792091880000,"open":"2453.81","high":"2455.79","low":"2453.40","close":"2455.50","volume":"13439.70","vol_ccy":"1343.970","vol_ccy_quote":"3298058.94061000","confirm":1},{"ts":1792091940000,"open":"2455.50","high":"2456.76","low":"2454.39","close":"2456.75","volume":"17187.78","vol_ccy":"1718.778","vol_ccy_quote":"4220796.19247000","confirm":1},{"ts":1792092000000,"open":"2456.75","high":"2456.75","low":"2455.10","close":"2456.05","volume":"8037.61","vol_ccy":"803.761","vol_ccy_quote":"1973929.39533000","confirm":1},{"ts":1792092060000,"open":"2456.05","high":"2462.09","low":"2455.32","close":"2458.39","volume":"212374.03","vol_ccy":"21237.403","vol_ccy_quote":"52237814.50878000","confirm":1},{"ts":1792092120000,"open":"2458.39","high":"2459.73","low":"2457.88","close":"2458.11","volume":"43441.44","vol_ccy":"4344.144","vol_ccy_quote":"10681282.01724000","confirm":1},{"ts":1792092180000,"open":"2458.10","high":"2459.27","low":"2457.56","close":"2458.68","volume":"15556.07","vol_ccy":"1555.607","vol_ccy_quote":"3824568.19148000","confirm":1},{"ts":1792092240000,"open":"2458.68","high":"2459.86","low":"2458.68","close":"2459.68","volume":"29735.61","vol_ccy":"2973.561","vol_ccy_quote":"7312579.50845000","confirm":1},{"ts":1792092300000,"open":"2459.68","high":"2459.68","low":"2455.27","close":"2455.60","volume":"16856.48","vol_ccy":"1685.648","vol_ccy_quote":"4141979.57253000","confirm":1},{"ts":1792092360000,"open":"2455.60","high":"2457.43","low":"2455.60","close":"2457.40","volume":"8695.48","vol_ccy":"869.548","vol_ccy_quote":"2135827.44468000","confirm":1},{"ts":1792092420000,"open":"2457.40","high":"2458.02","low":"2456.06","close":"2456.06","volume":"7985.31","vol_ccy":"798.531","vol_ccy_quote":"1962454.27082000","confirm":1},{"ts":1792092480000,"open":"2456.06","high":"2457.99","low":"2456.01","close":"2457.56","volume":"13272.26","vol_ccy":"1327.226","vol_ccy_quote":"3260329.07076000","confirm":1},{"ts":1792092540000,"open":"2457.55","high":"2457.56","low":"2454.59","close":"2454.63","volume":"49376.52","vol_ccy":"4937.652","vol_ccy_quote":"12126535.36447000","confirm":1},{"ts":1792092600000,"open":"2454.63","high":"2454.63","low":"2452.35","close":"2452.64","volume":"13138.76","vol_ccy":"1313.876","vol_ccy_quote":"3223224.96968000","confirm":1},{"ts":1792092660000,"open":"2452.64","high":"2453.55","low":"2452.64","close":"2452.99","volume":"5417.89","vol_ccy":"541.789","vol_ccy_quote":"1329018.28619000","confirm":1},{"ts":1792092720000,"open":"2453.00","high":"2453.00","low":"2452.34","close":"2452.81","volume":"4450.63","vol_ccy":"445.063","vol_ccy_quote":"1091542.06177000","confirm":1},{"ts":1792092780000,"open":"2452.82","high":"2454.03","low":"2452.81","close":"2453.22","volume":"7813.97","vol_ccy":"781.397","vol_ccy_quote":"1917174.95593000","confirm":1},{"ts":1792092840000,"open":"2453.22","high":"2453.22","low":"2451.58","close":"2451.59","volume":"4373.57","vol_ccy":"437.357","vol_ccy_quote":"1072461.02145000","confirm":1},{"ts":1792092900000,"open":"2451.58","high":"2451.90","low":"2450.32","close":"2450.84","volume":"20825.95","vol_ccy":"2082.595","vol_ccy_quote":"5104279.31688000","confirm":1},{"ts":1792092960000,"open":"2450.84","high":"2452.74","low":"2450.84","close":"2452.73","volume":"4031.95","vol_ccy":"403.195","vol_ccy_quote":"988593.16979000","confirm":1},{"ts":1792093020000,"open":"2452.74","high":"2452.83","low":"2451.42","close":"2451.98","volume":"18600.46","vol_ccy":"1860.046","vol_ccy_quote":"4561300.78004000","confirm":1},{"ts":1792093080000,"open":"2451.98","high":"2453.41","low":"2451.79","close":"2453.09","volume":"9952.30","vol_ccy":"995.230","vol_ccy_quote":"2440730.40354000","confirm":1},{"ts":1792093140000,"open":"2453.09","high":"2454.40","low":"2453.09","close":"2454.39","volume":"5534.03","vol_ccy":"553.403","vol_ccy_quote":"1357871.03954000","confirm":1},{"ts":1792093200000,"open":"2454.40","high":"2454.40","low":"2453.88","close":"2454.14","volume":"4353.66","vol_ccy":"435.366","vol_ccy_quote":"1068435.77913000","confirm":1},{"ts":1792093260000,"open":"2454.15","high":"2455.40","low":"2453.72","close":"2455.40","volume":"7972.83","vol_ccy":"797.283","vol_ccy_quote":"1956621.12460000","confirm":1},{"ts":1792093320000,"open":"2455.39","high":"2456.58","low":"2455.39","close":"2456.40","volume":"19232.88","vol_ccy":"1923.288","vol_ccy_quote":"4723452.15452000","confirm":1},{"ts":1792093380000,"open":"2456.40","high":"2456.68","low":"2452.42","close":"2452.62","volume":"20682.10","vol_ccy":"2068.210","vol_ccy_quote":"5076103.63120000","confirm":1},{"ts":1792093440000,"open":"2452.61","high":"2455.45","low":"2452.61","close":"2454.32","volume":"42920.59","vol_ccy":"4292.059","vol_ccy_quote":"10535502.48979000","confirm":1},{"ts":1792093500000,"open":"2454.32","high":"2455.03","low":"2454.04","close":"2454.25","volume":"4250.51","vol_ccy":"425.051","vol_ccy_quote":"1043316.26867000","confirm":1},{"ts":1792093560000,"open":"2454.25","high":"2456.25","low":"2454.25","close":"2456.24","volume":"7176.69","vol_ccy":"717.669","vol_ccy_quote":"1762117.29983000","confirm":1},{"ts":1792093620000,"open":"2456.24","high":"2456.25","low":"2455.63","close":"2456.01","volume":"6145.19","vol_ccy":"614.519","vol_ccy_quote":"1509286.64601000","confirm":1},{"ts":1792093680000,"open":"2456.02","high":"2456.39","low":"2455.61","close":"2456.39","volume":"4909.08","vol_ccy":"490.908","vol_ccy_quote":"1205779.81012000","confirm":1},{"ts":1792093740000,"open":"2456.40","high":"2457.19","low":"2456.26","close":"2457.06","volume":"4529.42","vol_ccy":"452.942","vol_ccy_quote":"1112807.16318000","confirm":1},{"ts":1792093800000,"open":"2457.06","high":"2457.06","low":"2454.04","close":"2454.60","volume":"23321.47","vol_ccy":"2332.147","vol_ccy_quote":"5724906.84437000","confirm":1},{"ts":1792093860000,"open":"2454.61","high":"2455.68","low":"2454.60","close":"2455.57","volume":"4104.30","vol_ccy":"410.430","vol_ccy_quote":"1007744.12097000","confirm":1},{"ts":1792093920000,"open":"2455.58","high":"2458.45","low":"2455.57","close":"2457.84","volume":"20205.54","vol_ccy":"2020.554","vol_ccy_quote":"4964873.24887000","confirm":1},{"ts":1792093980000,"open":"2457.83","high":"2458.15","low":"2456.81","close":"2457.62","volume":"18852.59","vol_ccy":"1885.259","vol_ccy_quote":"4632795.34184000","confirm":1},{"ts":1792094040000,"open":"2457.62","high":"2458.07","low":"2455.40","close":"2455.40","volume":"5871.81","vol_ccy":"587.181","vol_ccy_quote":"1442412.32620000","confirm":1},{"ts":1792094100000,"open":"2455.40","high":"2455.40","low":"2453.04","close":"2453.04","volume":"8935.75","vol_ccy":"893.575","vol_ccy_quote":"2192947.10080000","confirm":1},{"ts":1792094160000,"open":"2453.04","high":"2453.82","low":"2452.18","close":"2452.20","volume":"6452.25","vol_ccy":"645.225","vol_ccy_quote":"1582664.00313000","confirm":1},{"ts":1792094220000,"open":"2452.20","high":"2452.84","low":"2451.24","close":"2452.59","volume":"15210.91","vol_ccy":"1521.091","vol_ccy_quote":"3729697.41566000","confirm":1},{"ts":1792094280000,"open":"2452.59","high":"2452.96","low":"2452.31","close":"2452.87","volume":"4091.11","vol_ccy":"409.111","vol_ccy_quote":"1003412.04109000","confirm":1},{"ts":1792094340000,"open":"2452.88","high":"2453.34","low":"2451.87","close":"2451.87","volume":"13530.05","vol_ccy":"1353.005","vol_ccy_quote":"3318341.26606000","confirm":1},{"ts":1792094400000,"open":"2451.87","high":"2453.08","low":"2451.61","close":"2451.61","volume":"7023.64","vol_ccy":"702.364","vol_ccy_quote":"1722399.96214000","confirm":1},{"ts":1792094460000,"open":"2451.60","high":"2452.59","low":"2450.83","close":"2451.50","volume":"14339.25","vol_ccy":"1433.925","vol_ccy_quote":"3515579.34248000","confirm":1},{"ts":1792094520000,"open":"2451.51","high":"2453.20","low":"2451.51","close":"2453.20","volume":"2506.77","vol_ccy":"250.677","vol_ccy_quote":"614861.77411000","confirm":1},{"ts":1792094580000,"open":"2453.19","high":"2454.00","low":"2453.19","close":"2453.35","volume":"4671.51","vol_ccy":"467.151","vol_ccy_quote":"1146200.71279000","confirm":1},{"ts":1792094640000,"open":"2453.35","high":"2454.93","low":"2453.34","close":"2454.91","volume":"8930.23","vol_ccy":"893.023","vol_ccy_quote":"2191648.16568000","confirm":1},{"ts":1792094700000,"open":"2454.92","high":"2454.92","low":"2452.74","close":"2453.13","volume":"6249.90","vol_ccy":"624.990","vol_ccy_quote":"1533616.53398000","confirm":1},{"ts":1792094760000,"open":"2453.13","high":"2453.73","low":"2452.21","close":"2452.76","volume":"6018.25","vol_ccy":"601.825","vol_ccy_quote":"1476168.76211000","confirm":1},{"ts":1792094820000,"open":"2452.76","high":"2454.51","low":"2452.76","close":"2454.04","volume":"7507.19","vol_ccy":"750.719","vol_ccy_quote":"1842256.38139000","confirm":1},{"ts":1792094880000,"open":"2454.04","high":"2454.98","low":"2454.04","close":"2454.97","volume":"4816.14","vol_ccy":"481.614","vol_ccy_quote":"1182177.29898000","confirm":1},{"ts":1792094940000,"open":"2454.97","high":"2455.19","low":"2454.97","close":"2455.19","volume":"1695.27","vol_ccy":"169.527","vol_ccy_quote":"416190.99991000","confirm":1},{"ts":1792095000000,"open":"2455.18","high":"2455.19","low":"2454.42","close":"2455.06","volume":"2866.32","vol_ccy":"286.632","vol_ccy_quote":"703700.14088000","confirm":1},{"ts":1792095060000,"open":"2455.06","high":"2455.07","low":"2454.00","close":"2454.48","volume":"8340.53","vol_ccy":"834.053","vol_ccy_quote":"2047302.64036000","confirm":1},{"ts":1792095120000,"open":"2454.48","high":"2454.49","low":"2452.11","close":"2452.13","volume":"18983.15","vol_ccy":"1898.315","vol_ccy_quote":"4656339.12743000","confirm":1},{"ts":1792095180000,"open":"2452.13","high":"2452.79","low":"2451.53","close":"2452.79","volume":"8658.59","vol_ccy":"865.859","vol_ccy_quote":"2123038.10845000","confirm":1},{"ts":1792095240000,"open":"2452.79","high":"2453.71","low":"2452.79","close":"2453.70","volume":"2573.74","vol_ccy":"257.374","vol_ccy_quote":"631389.70102000","confirm":1},{"ts":1792095300000,"open":"2453.71","high":"2455.40","low":"2453.71","close":"2455.40","volume":"10273.76","vol_ccy":"1027.376","vol_ccy_quote":"2521776.29701000","confirm":1},{"ts":1792095360000,"open":"2455.40","high":"2456.95","low":"2455.39","close":"2456.95","volume":"9596.80","vol_ccy":"959.680","vol_ccy_quote":"2357062.76877000","confirm":1},{"ts":1792095420000,"open":"2456.95","high":"2457.99","low":"2456.94","close":"2457.56","volume":"10505.52","vol_ccy":"1050.552","vol_ccy_quote":"2582001.35113000","confirm":1},{"ts":1792095480000,"open":"2457.56","high":"2457.59","low":"2456.58","close":"2456.84","volume":"20122.40","vol_ccy":"2012.240","vol_ccy_quote":"4944376.79668000","confirm":1},{"ts":1792095540000,"open":"2456.84","high":"2463.67","low":"2456.84","close":"2459.60","volume":"88540.46","vol_ccy":"8854.046","vol_ccy_quote":"21787809.94818000","confirm":1},{"ts":1792095600000,"open":"2459.60","high":"2460.00","low":"2458.00","close":"2459.99","volume":"9765.00","vol_ccy":"976.500","vol_ccy_quote":"2400939.75700000","confirm":1},{"ts":1792095660000,"open":"2459.99","high":"2461.48","low":"2459.99","close":"2460.59","volume":"14356.00","vol_ccy":"1435.600","vol_ccy_quote":"3532886.21968000","confirm":1},{"ts":1792095720000,"open":"2460.59","high":"2460.99","low":"2460.00","close":"2460.00","volume":"5726.70","vol_ccy":"572.670","vol_ccy_quote":"1409047.60925000","confirm":1},{"ts":1792095780000,"open":"2460.00","high":"2460.00","low":"2458.44","close":"2459.12","volume":"23923.49","vol_ccy":"2392.349","vol_ccy_quote":"5883691.93275000","confirm":1},{"ts":1792095840000,"open":"2459.12","high":"2459.60","low":"2458.00","close":"2459.59","volume":"18807.17","vol_ccy":"1880.717","vol_ccy_quote":"4624174.94201000","confirm":1},{"ts":1792095900000,"open":"2459.59","high":"2460.77","low":"2459.13","close":"2460.69","volume":"11578.28","vol_ccy":"1157.828","vol_ccy_quote":"2848167.83508000","confirm":1},{"ts":1792095960000,"open":"2460.70","high":"2462.26","low":"2460.69","close":"2461.99","volume":"18237.20","vol_ccy":"1823.720","vol_ccy_quote":"4489649.72523000","confirm":1},{"ts":1792096020000,"open":"2461.99","high":"2464.48","low":"2461.47","close":"2463.61","volume":"39711.15","vol_ccy":"3971.115","vol_ccy_quote":"9780527.89889000","confirm":1},{"ts":1792096080000,"open":"2463.62","high":"2464.07","low":"2460.00","close":"2460.39","volume":"51134.48","vol_ccy":"5113.448","vol_ccy_quote":"12585236.44779000","confirm":1},{"ts":1792096140000,"open":"2460.39","high":"2460.39","low":"2458.08","close":"2459.95","volume":"54482.89","vol_ccy":"5448.289","vol_ccy_quote":"13398297.16637000","confirm":1},{"ts":1792096200000,"open":"2459.95","high":"2460.52","low":"2459.66","close":"2459.97","volume":"9087.49","vol_ccy":"908.749","vol_ccy_quote":"2235512.01988000","confirm":1},{"ts":1792096260000,"open":"2459.98","high":"2460.95","low":"2459.42","close":"2460.06","volume":"13764.82","vol_ccy":"1376.482","vol_ccy_quote":"3386134.18019000","confirm":1},{"ts":1792096320000,"open":"2460.07","high":"2460.96","low":"2459.90","close":"2460.10","volume":"6178.16","vol_ccy":"617.816","vol_ccy_quote":"1520103.99667000","confirm":1},{"ts":1792096380000,"open":"2460.11","high":"2460.48","low":"2459.42","close":"2460.48","volume":"4819.97","vol_ccy":"481.997","vol_ccy_quote":"1185588.69311000","confirm":1},{"ts":1792096440000,"open":"2460.49","high":"2462.78","low":"2460.48","close":"2462.17","volume":"16157.30","vol_ccy":"1615.730","vol_ccy_quote":"3977540.95511000","confirm":1},{"ts":1792096500000,"open":"2462.16","high":"2462.17","low":"2459.56","close":"2460.87","volume":"8679.43","vol_ccy":"867.943","vol_ccy_quote":"2135674.39765000","confirm":1},{"ts":1792096560000,"open":"2460.87","high":"2462.13","low":"2460.87","close":"2461.79","volume":"3191.26","vol_ccy":"319.126","vol_ccy_quote":"785629.77849000","confirm":1},{"ts":1792096620000,"open":"2461.80","high":"2462.67","low":"2461.80","close":"2462.23","volume":"3678.71","vol_ccy":"367.871","vol_ccy_quote":"905791.37585000","confirm":1},{"ts":1792096680000,"open":"2462.24","high":"2464.00","low":"2462.23","close":"2463.41","volume":"11759.56","vol_ccy":"1175.956","vol_ccy_quote":"2896945.19682000","confirm":1},{"ts":1792096740000,"open":"2463.41","high":"2463.42","low":"2461.60","close":"2461.60","volume":"7184.51","vol_ccy":"718.451","vol_ccy_quote":"1769071.10979000","confirm":1},{"ts":1792096800000,"open":"2461.60","high":"2461.61","low":"2460.00","close":"2460.00","volume":"3067.19","vol_ccy":"306.719","vol_ccy_quote":"754750.91661000","confirm":1},{"ts":1792096860000,"open":"2460.00","high":"2460.52","low":"2459.41","close":"2459.41","volume":"7558.06","vol_ccy":"755.806","vol_ccy_quote":"1859358.60343000","confirm":1},{"ts":1792096920000,"open":"2459.42","high":"2459.42","low":"2458.37","close":"2458.76","volume":"6401.01","vol_ccy":"640.101","vol_ccy_quote":"1573839.23138000","confirm":1},{"ts":1792096980000,"open":"2458.76","high":"2458.77","low":"2457.90","close":"2458.75","volume":"16733.73","vol_ccy":"1673.373","vol_ccy_quote":"4113555.83766000","confirm":1},{"ts":1792097040000,"open":"2458.75","high":"2460.39","low":"2458.75","close":"2459.31","volume":"5054.25","vol_ccy":"505.425","vol_ccy_quote":"1243222.24757000","confirm":1},{"ts":1792097100000,"open":"2459.32","high":"2459.83","low":"2458.90","close":"2459.82","volume":"4349.06","vol_ccy":"434.906","vol_ccy_quote":"1069579.64506000","confirm":1},{"ts":1792097160000,"open":"2459.82","high":"2460.29","low":"2459.82","close":"2460.29","volume":"448.16","vol_ccy":"44.816","vol_ccy_quote":"110248.83477000","confirm":1},{"ts":1792097220000,"open":"2460.28","high":"2461.33","low":"2460.28","close":"2460.80","volume":"3716.20","vol_ccy":"371.620","vol_ccy_quote":"914499.25249000","confirm":1},{"ts":1792097280000,"open":"2460.80","high":"2460.81","low":"2458.65","close":"2459.02","volume":"26149.86","vol_ccy":"2614.986","vol_ccy_quote":"6430816.23842000","confirm":1},{"ts":1792097340000,"open":"2459.03","high":"2459.03","low":"2457.30","close":"2457.30","volume":"7766.36","vol_ccy":"776.636","vol_ccy_quote":"1908962.41948000","confirm":1},{"ts":1792097400000,"open":"2457.30","high":"2457.31","low":"2452.43","close":"2454.76","volume":"29402.72","vol_ccy":"2940.272","vol_ccy_quote":"7216670.99069000","confirm":1},{"ts":1792097460000,"open":"2454.76","high":"2455.80","low":"2454.09","close":"2454.61","volume":"7952.92","vol_ccy":"795.292","vol_ccy_quote":"1952299.04783000","confirm":1},{"ts":1792097520000,"open":"2454.62","high":"2454.70","low":"2452.16","close":"2454.53","volume":"25893.94","vol_ccy":"2589.394","vol_ccy_quote":"6353177.58813000","confirm":1},{"ts":1792097580000,"open":"2454.53","high":"2454.71","low":"2450.75","close":"2451.36","volume":"24133.38","vol_ccy":"2413.338","vol_ccy_quote":"5918341.98923000","confirm":1},{"ts":1792097640000,"open":"2451.37","high":"2452.39","low":"2451.00","close":"2451.60","volume":"9876.67","vol_ccy":"987.667","vol_ccy_quote":"2421350.42061000","confirm":1},{"ts":1792097700000,"open":"2451.60","high":"2451.61","low":"2448.99","close":"2449.00","volume":"22950.37","vol_ccy":"2295.037","vol_ccy_quote":"5623006.32176000","confirm":1},{"ts":1792097760000,"open":"2449.00","high":"2450.39","low":"2447.46","close":"2449.82","volume":"52499.86","vol_ccy":"5249.986","vol_ccy_quote":"12857761.23814000","confirm":1},{"ts":1792097820000,"open":"2449.83","high":"2453.34","low":"2449.83","close":"2453.34","volume":"35918.94","vol_ccy":"3591.894","vol_ccy_quote":"8804835.49536000","confirm":1},{"ts":1792097880000,"open":"2453.33","high":"2453.34","low":"2451.24","close":"2452.04","volume":"37148.49","vol_ccy":"3714.849","vol_ccy_quote":"9108537.36647000","confirm":1},{"ts":1792097940000,"open":"2452.05","high":"2454.00","low":"2451.60","close":"2453.55","volume":"8500.86","vol_ccy":"850.086","vol_ccy_quote":"2084967.57040000","confirm":1},{"ts":1792098000000,"open":"2453.55","high":"2453.55","low":"2450.65","close":"2450.67","volume":"17215.50","vol_ccy":"1721.550","vol_ccy_quote":"4221856.82129000","confirm":1},{"ts":1792098060000,"open":"2450.67","high":"2451.78","low":"2448.79","close":"2449.95","volume":"23623.15","vol_ccy":"2362.315","vol_ccy_quote":"5789725.01905000","confirm":1},{"ts":1792098120000,"open":"2449.95","high":"2451.40","low":"2449.23","close":"2451.40","volume":"6362.48","vol_ccy":"636.248","vol_ccy_quote":"1558826.58094000","confirm":1},{"ts":1792098180000,"open":"2451.40","high":"2452.76","low":"2450.62","close":"2452.61","volume":"3572.47","vol_ccy":"357.247","vol_ccy_quote":"875898.72206000","confirm":1},{"ts":1792098240000,"open":"2452.61","high":"2453.30","low":"2451.85","close":"2453.30","volume":"6322.87","vol_ccy":"632.287","vol_ccy_quote":"1550802.50464000","confirm":1},{"ts":1792098300000,"open":"2453.30","high":"2453.95","low":"2452.00","close":"2452.61","volume":"9821.86","vol_ccy":"982.186","vol_ccy_quote":"2409418.51186000","confirm":1},{"ts":1792098360000,"open":"2452.61","high":"2455.56","low":"2452.61","close":"2454.55","volume":"11734.78","vol_ccy":"1173.478","vol_ccy_quote":"2880079.93124000","confirm":1},{"ts":1792098420000,"open":"2454.54","high":"2454.55","low":"2451.64","close":"2451.65","volume":"2097.17","vol_ccy":"209.717","vol_ccy_quote":"514365.89391000","confirm":1},{"ts":1792098480000,"open":"2451.65","high":"2455.06","low":"2451.54","close":"2454.16","volume":"6460.40","vol_ccy":"646.040","vol_ccy_quote":"1584649.04145000","confirm":1},{"ts":1792098540000,"open":"2454.16","high":"2454.70","low":"2453.50","close":"2453.51","volume":"6618.97","vol_ccy":"661.897","vol_ccy_quote":"1624382.56993000","confirm":1},{"ts":1792098600000,"open":"2453.50","high":"2455.60","low":"2453.22","close":"2455.51","volume":"4129.96","vol_ccy":"412.996","vol_ccy_quote":"1013811.92024000","confirm":1},{"ts":1792098660000,"open":"2455.50","high":"2455.52","low":"2454.41","close":"2455.07","volume":"7084.39","vol_ccy":"708.439","vol_ccy_quote":"1739192.72254000","confirm":1},{"ts":1792098720000,"open":"2455.08","high":"2455.08","low":"2452.61","close":"2452.74","volume":"5368.02","vol_ccy":"536.802","vol_ccy_quote":"1317050.57288000","confirm":1},{"ts":1792098780000,"open":"2452.73","high":"2453.00","low":"2451.47","close":"2452.96","volume":"6625.60","vol_ccy":"662.560","vol_ccy_quote":"1624774.14271000","confirm":1},{"ts":1792098840000,"open":"2452.96","high":"2452.96","low":"2452.27","close":"2452.27","volume":"3668.32","vol_ccy":"366.832","vol_ccy_quote":"899718.94881000","confirm":1},{"ts":1792098900000,"open":"2452.28","high":"2454.15","low":"2452.28","close":"2452.63","volume":"2685.25","vol_ccy":"268.525","vol_ccy_quote":"658791.47341000","confirm":1},{"ts":1792098960000,"open":"2452.62","high":"2452.63","low":"2451.77","close":"2452.37","volume":"3549.53","vol_ccy":"354.953","vol_ccy_quote":"870388.23043000","confirm":1},{"ts":1792099020000,"open":"2452.37","high":"2453.14","low":"2452.37","close":"2453.14","volume":"1709.73","vol_ccy":"170.973","vol_ccy_quote":"419374.23149000","confirm":1},{"ts":1792099080000,"open":"2453.14","high":"2453.75","low":"2453.14","close":"2453.30","volume":"3321.82","vol_ccy":"332.182","vol_ccy_quote":"815047.75028000","confirm":1},{"ts":1792099140000,"open":"2453.31","high":"2455.50","low":"2453.31","close":"2455.30","volume":"5272.51","vol_ccy":"527.251","vol_ccy_quote":"1294380.15087000","confirm":1},{"ts":1792099200000,"open":"2455.30","high":"2456.23","low":"2455.18","close":"2456.23","volume":"5612.90","vol_ccy":"561.290","vol_ccy_quote":"1378400.49976000","confirm":1},{"ts":1792099260000,"open":"2456.23","high":"2456.59","low":"2456.23","close":"2456.59","volume":"3043.59","vol_ccy":"304.359","vol_ccy_quote":"747629.31086000","confirm":1},{"ts":1792099320000,"open":"2456.59","high":"2457.96","low":"2456.59","close":"2457.39","volume":"6933.82","vol_ccy":"693.382","vol_ccy_quote":"1703717.44923000","confirm":1},{"ts":1792099380000,"open":"2457.38","high":"2457.78","low":"2455.81","close":"2456.23","volume":"6063.42","vol_ccy":"606.342","vol_ccy_quote":"1489757.08617000","confirm":1},{"ts":1792099440000,"open":"2456.23","high":"2456.24","low":"2455.67","close":"2455.99","volume":"2462.05","vol_ccy":"246.205","vol_ccy_quote":"604687.57479000","confirm":1},{"ts":1792099500000,"open":"2455.99","high":"2456.82","low":"2455.19","close":"2455.19","volume":"13255.43","vol_ccy":"1325.543","vol_ccy_quote":"3255382.29127000","confirm":1},{"ts":1792099560000,"open":"2455.19","high":"2455.20","low":"2454.91","close":"2455.10","volume":"4896.46","vol_ccy":"489.646","vol_ccy_quote":"1202102.87160000","confirm":1},{"ts":1792099620000,"open":"2455.10","high":"2456.89","low":"2455.10","close":"2456.89","volume":"3836.90","vol_ccy":"383.690","vol_ccy_quote":"942368.09332000","confirm":1},{"ts":1792099680000,"open":"2456.89","high":"2458.48","low":"2456.88","close":"2457.40","volume":"8755.18","vol_ccy":"875.518","vol_ccy_quote":"2151638.32114000","confirm":1},{"ts":1792099740000,"open":"2457.40","high":"2458.52","low":"2457.40","close":"2458.51","volume":"5778.68","vol_ccy":"577.868","vol_ccy_quote":"1420397.19298000","confirm":1},{"ts":1792099800000,"open":"2458.52","high":"2459.52","low":"2458.51","close":"2458.97","volume":"5507.70","vol_ccy":"550.770","vol_ccy_quote":"1354417.42380000","confirm":1},{"ts":1792099860000,"open":"2458.97","high":"2460.33","low":"2458.97","close":"2460.33","volume":"4950.42","vol_ccy":"495.042","vol_ccy_quote":"1217717.30053000","confirm":1},{"ts":1792099920000,"open":"2460.32","high":"2460.60","low":"2460.00","close":"2460.39","volume":"4168.66","vol_ccy":"416.866","vol_ccy_quote":"1025656.08599000","confirm":1},{"ts":1792099980000,"open":"2460.39","high":"2460.40","low":"2457.84","close":"2458.03","volume":"5452.67","vol_ccy":"545.267","vol_ccy_quote":"1340855.79470000","confirm":1},{"ts":1792100040000,"open":"2458.03","high":"2458.40","low":"2458.03","close":"2458.40","volume":"2950.75","vol_ccy":"295.075","vol_ccy_quote":"725330.97961000","confirm":1},{"ts":1792100100000,"open":"2458.40","high":"2458.40","low":"2457.47","close":"2457.98","volume":"2186.33","vol_ccy":"218.633","vol_ccy_quote":"537411.33352000","confirm":1},{"ts":1792100160000,"open":"2457.99","high":"2459.00","low":"2457.24","close":"2459.00","volume":"5420.14","vol_ccy":"542.014","vol_ccy_quote":"1332277.64635000","confirm":1},{"ts":1792100220000,"open":"2459.00","high":"2460.95","low":"2459.00","close":"2460.79","volume":"8024.02","vol_ccy":"802.402","vol_ccy_quote":"1974256.16844000","confirm":1},{"ts":1792100280000,"open":"2460.79","high":"2461.72","low":"2460.15","close":"2460.78","volume":"28022.52","vol_ccy":"2802.252","vol_ccy_quote":"6895813.14333000","confirm":1},{"ts":1792100340000,"open":"2460.78","high":"2461.16","low":"2460.78","close":"2461.16","volume":"3581.40","vol_ccy":"358.140","vol_ccy_quote":"881367.04118000","confirm":1},{"ts":1792100400000,"open":"2461.15","high":"2461.15","low":"2460.57","close":"2460.83","volume":"6425.45","vol_ccy":"642.545","vol_ccy_quote":"1581141.97353000","confirm":1},{"ts":1792100460000,"open":"2460.83","high":"2460.84","low":"2460.03","close":"2460.57","volume":"13219.00","vol_ccy":"1321.900","vol_ccy_quote":"3252312.18293000","confirm":1},{"ts":1792100520000,"open":"2460.57","high":"2460.57","low":"2460.00","close":"2460.49","volume":"4697.05","vol_ccy":"469.705","vol_ccy_quote":"1155617.09003000","confirm":1},{"ts":1792100580000,"open":"2460.48","high":"2460.50","low":"2459.34","close":"2459.61","volume":"4224.53","vol_ccy":"422.453","vol_ccy_quote":"1039181.17421000","confirm":1},{"ts":1792100640000,"open":"2459.62","high":"2460.11","low":"2458.60","close":"2458.61","volume":"4411.72","vol_ccy":"441.172","vol_ccy_quote":"1084949.41526000","confirm":1},{"ts":1792100700000,"open":"2458.61","high":"2458.62","low":"2455.87","close":"2455.87","volume":"4724.09","vol_ccy":"472.409","vol_ccy_quote":"1160999.81377000","confirm":1},{"ts":1792100760000,"open":"2455.87","high":"2456.77","low":"2454.80","close":"2455.33","volume":"7746.00","vol_ccy":"774.600","vol_ccy_quote":"1902215.53822000","confirm":1},{"ts":1792100820000,"open":"2455.29","high":"2456.51","low":"2455.29","close":"2456.51","volume":"1695.69","vol_ccy":"169.569","vol_ccy_quote":"416461.54569000","confirm":1},{"ts":1792100880000,"open":"2456.51","high":"2456.89","low":"2456.50","close":"2456.80","volume":"965.10","vol_ccy":"96.510","vol_ccy_quote":"237098.03326000","confirm":1},{"ts":1792100940000,"open":"2456.80","high":"2458.34","low":"2456.79","close":"2457.53","volume":"3870.48","vol_ccy":"387.048","vol_ccy_quote":"951335.16185000","confirm":1},{"ts":1792101000000,"open":"2457.53","high":"2458.84","low":"2457.06","close":"2458.40","volume":"1810.74","vol_ccy":"181.074","vol_ccy_quote":"445124.59610000","confirm":1},{"ts":1792101060000,"open":"2458.40","high":"2458.78","low":"2457.33","close":"2457.33","volume":"3788.06","vol_ccy":"378.806","vol_ccy_quote":"931270.08478000","confirm":1},{"ts":1792101120000,"open":"2457.33","high":"2457.34","low":"2457.22","close":"2457.22","volume":"978.42","vol_ccy":"97.842","vol_ccy_quote":"240420.66383000","confirm":1},{"ts":1792101180000,"open":"2457.23","high":"2457.95","low":"2457.22","close":"2457.94","volume":"2299.52","vol_ccy":"229.952","vol_ccy_quote":"565085.89193000","confirm":1},{"ts":1792101240000,"open":"2457.95","high":"2458.11","low":"2457.43","close":"2457.64","volume":"2799.82","vol_ccy":"279.982","vol_ccy_quote":"688142.98137000","confirm":1},{"ts":1792101300000,"open":"2457.64","high":"2458.11","low":"2457.63","close":"2458.11","volume":"1446.30","vol_ccy":"144.630","vol_ccy_quote":"355487.19965000","confirm":1},{"ts":1792101360000,"open":"2458.10","high":"2459.69","low":"2458.10","close":"2459.69","volume":"2058.48","vol_ccy":"205.848","vol_ccy_quote":"506131.05076000","confirm":1},{"ts":1792101420000,"open":"2459.69","high":"2460.94","low":"2459.69","close":"2460.24","volume":"16158.64","vol_ccy":"1615.864","vol_ccy_quote":"3975883.22382000","confirm":1},{"ts":1792101480000,"open":"2460.24","high":"2460.24","low":"2459.10","close":"2459.10","volume":"1072.84","vol_ccy":"107.284","vol_ccy_quote":"263879.11067000","confirm":1},{"ts":1792101540000,"open":"2459.11","high":"2460.68","low":"2458.31","close":"2460.68","volume":"4686.39","vol_ccy":"468.639","vol_ccy_quote":"1152376.11534000","confirm":1},{"ts":1792101600000,"open":"2460.69","high":"2462.38","low":"2460.45","close":"2461.85","volume":"12500.52","vol_ccy":"1250.052","vol_ccy_quote":"3077093.45046000","confirm":1},{"ts":1792101660000,"open":"2461.86","high":"2464.43","low":"2461.86","close":"2464.41","volume":"21358.88","vol_ccy":"2135.888","vol_ccy_quote":"5261276.40304000","confirm":1},{"ts":1792101720000,"open":"2464.42","high":"2466.98","low":"2461.60","close":"2461.60","volume":"72251.60","vol_ccy":"7225.160","vol_ccy_quote":"17812732.37816000","confirm":1},{"ts":1792101780000,"open":"2461.60","high":"2465.20","low":"2461.53","close":"2465.02","volume":"10507.89","vol_ccy":"1050.789","vol_ccy_quote":"2589295.22070000","confirm":1},{"ts":1792101840000,"open":"2465.02","high":"2465.54","low":"2463.73","close":"2463.73","volume":"21401.18","vol_ccy":"2140.118","vol_ccy_quote":"5274883.68020000","confirm":1},{"ts":1792101900000,"open":"2463.73","high":"2464.18","low":"2463.07","close":"2463.14","volume":"16748.20","vol_ccy":"1674.820","vol_ccy_quote":"4126203.93563000","confirm":1},{"ts":1792101960000,"open":"2463.14","high":"2463.14","low":"2461.69","close":"2461.95","volume":"10525.07","vol_ccy":"1052.507","vol_ccy_quote":"2591658.12321000","confirm":1},{"ts":1792102020000,"open":"2461.94","high":"2463.00","low":"2461.94","close":"2463.00","volume":"2539.11","vol_ccy":"253.911","vol_ccy_quote":"625195.19108000","confirm":1},{"ts":1792102080000,"open":"2463.00","high":"2463.00","low":"2461.70","close":"2462.26","volume":"4607.83","vol_ccy":"460.783","vol_ccy_quote":"1134557.41160000","confirm":1},{"ts":1792102140000,"open":"2462.27","high":"2462.27","low":"2461.00","close":"2461.14","volume":"4141.47","vol_ccy":"414.147","vol_ccy_quote":"1019534.90936000","confirm":1},{"ts":1792102200000,"open":"2461.13","high":"2461.14","low":"2459.82","close":"2460.60","volume":"6268.14","vol_ccy":"626.814","vol_ccy_quote":"1542208.61267000","confirm":1},{"ts":1792102260000,"open":"2460.60","high":"2461.38","low":"2460.54","close":"2461.37","volume":"3328.77","vol_ccy":"332.877","vol_ccy_quote":"819175.68351000","confirm":1},{"ts":1792102320000,"open":"2461.37","high":"2461.99","low":"2460.91","close":"2461.98","volume":"5349.75","vol_ccy":"534.975","vol_ccy_quote":"1316644.24678000","confirm":1},{"ts":1792102380000,"open":"2461.99","high":"2463.00","low":"2461.98","close":"2462.66","volume":"4095.27","vol_ccy":"409.527","vol_ccy_quote":"1008405.02986000","confirm":1},{"ts":1792102440000,"open":"2462.66","high":"2462.77","low":"2462.54","close":"2462.55","volume":"7618.65","vol_ccy":"761.865","vol_ccy_quote":"1876250.70784000","confirm":1},{"ts":1792102500000,"open":"2462.54","high":"2463.00","low":"2462.32","close":"2462.45","volume":"3883.49","vol_ccy":"388.349","vol_ccy_quote":"956335.84751000","confirm":1},{"ts":1792102560000,"open":"2462.45","high":"2462.46","low":"2460.70","close":"2460.70","volume":"3403.79","vol_ccy":"340.379","vol_ccy_quote":"837891.92384000","confirm":1},{"ts":1792102620000,"open":"2460.70","high":"2460.85","low":"2460.05","close":"2460.05","volume":"2039.92","vol_ccy":"203.992","vol_ccy_quote":"501933.60586000","confirm":1},{"ts":1792102680000,"open":"2460.05","high":"2460.80","low":"2460.05","close":"2460.38","volume":"4984.67","vol_ccy":"498.467","vol_ccy_quote":"1226505.26545000","confirm":1},{"ts":1792102740000,"open":"2460.38","high":"2460.38","low":"2459.66","close":"2459.66","volume":"5465.54","vol_ccy":"546.554","vol_ccy_quote":"1344512.21510000","confirm":1},{"ts":1792102800000,"open":"2459.66","high":"2459.78","low":"2459.41","close":"2459.77","volume":"6891.79","vol_ccy":"689.179","vol_ccy_quote":"1695082.02189000","confirm":1},{"ts":1792102860000,"open":"2459.77","high":"2460.00","low":"2459.51","close":"2459.99","volume":"1311.48","vol_ccy":"131.148","vol_ccy_quote":"322607.52241000","confirm":1},{"ts":1792102920000,"open":"2459.99","high":"2461.44","low":"2459.99","close":"2460.92","volume":"6199.71","vol_ccy":"619.971","vol_ccy_quote":"1525630.91052000","confirm":1},{"ts":1792102980000,"open":"2460.93","high":"2462.40","low":"2460.58","close":"2461.72","volume":"9435.22","vol_ccy":"943.522","vol_ccy_quote":"2322631.07857000","confirm":1},{"ts":1792103040000,"open":"2461.71","high":"2462.37","low":"2460.89","close":"2460.94","volume":"6160.32","vol_ccy":"616.032","vol_ccy_quote":"1516389.90129000","confirm":1},{"ts":1792103100000,"open":"2460.95","high":"2460.95","low":"2458.93","close":"2458.93","volume":"4456.28","vol_ccy":"445.628","vol_ccy_quote":"1095959.74561000","confirm":1},{"ts":1792103160000,"open":"2458.93","high":"2461.49","low":"2458.93","close":"2460.99","volume":"6883.99","vol_ccy":"688.399","vol_ccy_quote":"1693276.41301000","confirm":1},{"ts":1792103220000,"open":"2461.00","high":"2461.00","low":"2459.29","close":"2459.29","volume":"3842.51","vol_ccy":"384.251","vol_ccy_quote":"945318.74696000","confirm":1},{"ts":1792103280000,"open":"2459.29","high":"2459.43","low":"2458.49","close":"2458.49","volume":"2061.14","vol_ccy":"206.114","vol_ccy_quote":"506845.16537000","confirm":1},{"ts":1792103340000,"open":"2458.49","high":"2458.92","low":"2457.81","close":"2458.83","volume":"5531.79","vol_ccy":"553.179","vol_ccy_quote":"1359870.08776000","confirm":1},{"ts":1792103400000,"open":"2458.84","high":"2459.89","low":"2457.77","close":"2457.78","volume":"10766.84","vol_ccy":"1076.684","vol_ccy_quote":"2647474.42946000","confirm":1},{"ts":1792103460000,"open":"2457.78","high":"2458.91","low":"2457.33","close":"2457.33","volume":"4390.41","vol_ccy":"439.041","vol_ccy_quote":"1079168.93254000","confirm":1},{"ts":1792103520000,"open":"2457.34","high":"2458.20","low":"2457.31","close":"2457.64","volume":"6855.11","vol_ccy":"685.511","vol_ccy_quote":"1684802.13734000","confirm":1},{"ts":1792103580000,"open":"2457.63","high":"2457.98","low":"2457.06","close":"2457.97","volume":"9186.02","vol_ccy":"918.602","vol_ccy_quote":"2257337.46492000","confirm":1},{"ts":1792103640000,"open":"2457.98","high":"2459.60","low":"2457.97","close":"2459.59","volume":"9305.94","vol_ccy":"930.594","vol_ccy_quote":"2287924.25656000","confirm":1},{"ts":1792103700000,"open":"2459.60","high":"2459.60","low":"2458.05","close":"2458.05","volume":"2075.70","vol_ccy":"207.570","vol_ccy_quote":"510367.57908000","confirm":1},{"ts":1792103760000,"open":"2458.05","high":"2460.55","low":"2458.05","close":"2460.18","volume":"4792.60","vol_ccy":"479.260","vol_ccy_quote":"1178674.27059000","confirm":1},{"ts":1792103820000,"open":"2460.17","high":"2460.17","low":"2458.55","close":"2459.74","volume":"2140.59","vol_ccy":"214.059","vol_ccy_quote":"526449.17909000","confirm":1},{"ts":1792103880000,"open":"2459.74","high":"2460.00","low":"2458.95","close":"2459.36","volume":"4144.55","vol_ccy":"414.455","vol_ccy_quote":"1019412.62873000","confirm":1},{"ts":1792103940000,"open":"2459.36","high":"2459.47","low":"2458.81","close":"2459.01","volume":"2748.38","vol_ccy":"274.838","vol_ccy_quote":"675830.98967000","confirm":1},{"ts":1792104000000,"open":"2459.01","high":"2459.01","low":"2457.90","close":"2457.91","volume":"2719.91","vol_ccy":"271.991","vol_ccy_quote":"668595.92374000","confirm":1},{"ts":1792104060000,"open":"2457.90","high":"2459.51","low":"2457.90","close":"2459.13","volume":"3260.28","vol_ccy":"326.028","vol_ccy_quote":"801629.26128000","confirm":1},{"ts":1792104120000,"open":"2459.14","high":"2459.56","low":"2457.69","close":"2458.11","volume":"2934.03","vol_ccy":"293.403","vol_ccy_quote":"721390.03120000","confirm":1},{"ts":1792104180000,"open":"2458.11","high":"2458.49","low":"2457.60","close":"2457.75","volume":"2797.39","vol_ccy":"279.739","vol_ccy_quote":"687604.88920000","confirm":1},{"ts":1792104240000,"open":"2457.75","high":"2457.76","low":"2457.41","close":"2457.41","volume":"1596.27","vol_ccy":"159.627","vol_ccy_quote":"392303.50529000","confirm":1},{"ts":1792104300000,"open":"2457.42","high":"2457.89","low":"2457.41","close":"2457.74","volume":"2238.26","vol_ccy":"223.826","vol_ccy_quote":"550078.44958000","confirm":1},{"ts":1792104360000,"open":"2457.74","high":"2457.74","low":"2456.78","close":"2457.16","volume":"4813.68","vol_ccy":"481.368","vol_ccy_quote":"1182833.80085000","confirm":1},{"ts":1792104420000,"open":"2457.17","high":"2457.99","low":"2457.16","close":"2457.25","volume":"2097.88","vol_ccy":"209.788","vol_ccy_quote":"515570.41028000","confirm":1},{"ts":1792104480000,"open":"2457.26","high":"2457.26","low":"2455.99","close":"2456.16","volume":"24664.49","vol_ccy":"2466.449","vol_ccy_quote":"6058564.36776000","confirm":1},{"ts":1792104540000,"open":"2456.17","high":"2456.24","low":"2455.81","close":"2456.13","volume":"5014.76","vol_ccy":"501.476","vol_ccy_quote":"1231617.39063000","confirm":1},{"ts":1792104600000,"open":"2456.12","high":"2456.40","low":"2455.60","close":"2456.40","volume":"4856.90","vol_ccy":"485.690","vol_ccy_quote":"1192868.27803000","confirm":1},{"ts":1792104660000,"open":"2456.39","high":"2457.16","low":"2456.14","close":"2457.16","volume":"8604.78","vol_ccy":"860.478","vol_ccy_quote":"2113914.60136000","confirm":1},{"ts":1792104720000,"open":"2457.16","high":"2457.17","low":"2455.61","close":"2455.80","volume":"5395.64","vol_ccy":"539.564","vol_ccy_quote":"1325243.75154000","confirm":1},{"ts":1792104780000,"open":"2455.80","high":"2456.00","low":"2455.64","close":"2456.00","volume":"3278.40","vol_ccy":"327.840","vol_ccy_quote":"805134.33753000","confirm":1},{"ts":1792104840000,"open":"2455.99","high":"2456.00","low":"2455.40","close":"2455.73","volume":"2305.25","vol_ccy":"230.525","vol_ccy_quote":"566059.28642000","confirm":1},{"ts":1792104900000,"open":"2455.74","high":"2455.95","low":"2455.45","close":"2455.46","volume":"3527.06","vol_ccy":"352.706","vol_ccy_quote":"866137.06278000","confirm":1},{"ts":1792104960000,"open":"2455.45","high":"2455.46","low":"2454.80","close":"2454.91","volume":"13063.96","vol_ccy":"1306.396","vol_ccy_quote":"3207254.82694000","confirm":1},{"ts":1792105020000,"open":"2454.91","high":"2455.00","low":"2454.91","close":"2454.99","volume":"9407.98","vol_ccy":"940.798","vol_ccy_quote":"2309625.99233000","confirm":1},{"ts":1792105080000,"open":"2454.99","high":"2455.27","low":"2454.99","close":"2455.07","volume":"2350.85","vol_ccy":"235.085","vol_ccy_quote":"577165.15689000","confirm":1},{"ts":1792105140000,"open":"2455.08","high":"2455.50","low":"2454.80","close":"2454.85","volume":"2052.38","vol_ccy":"205.238","vol_ccy_quote":"503869.70446000","confirm":1},{"ts":1792105200000,"open":"2454.84","high":"2454.85","low":"2453.33","close":"2453.33","volume":"14379.15","vol_ccy":"1437.915","vol_ccy_quote":"3528633.95204000","confirm":1},{"ts":1792105260000,"open":"2453.33","high":"2453.34","low":"2451.60","close":"2451.60","volume":"15393.65","vol_ccy":"1539.365","vol_ccy_quote":"3775289.99952000","confirm":1},{"ts":1792105320000,"open":"2451.60","high":"2451.61","low":"2450.24","close":"2450.90","volume":"48017.67","vol_ccy":"4801.767","vol_ccy_quote":"11769965.12690000","confirm":1},{"ts":1792105380000,"open":"2450.90","high":"2451.60","low":"2450.27","close":"2450.30","volume":"11431.25","vol_ccy":"1143.125","vol_ccy_quote":"2801699.85422000","confirm":1},{"ts":1792105440000,"open":"2450.30","high":"2450.65","low":"2449.68","close":"2450.31","volume":"20408.97","vol_ccy":"2040.897","vol_ccy_quote":"5000486.86610000","confirm":1},{"ts":1792105500000,"open":"2450.30","high":"2451.50","low":"2450.30","close":"2450.62","volume":"7540.18","vol_ccy":"754.018","vol_ccy_quote":"1848128.49543000","confirm":1},{"ts":1792105560000,"open":"2450.62","high":"2450.62","low":"2447.00","close":"2447.64","volume":"43652.04","vol_ccy":"4365.204","vol_ccy_quote":"10688731.70082000","confirm":1},{"ts":1792105620000,"open":"2447.63","high":"2448.51","low":"2447.16","close":"2447.17","volume":"14140.77","vol_ccy":"1414.077","vol_ccy_quote":"3461534.41442000","confirm":1},{"ts":1792105680000,"open":"2447.17","high":"2447.39","low":"2443.96","close":"2447.39","volume":"134815.10","vol_ccy":"13481.510","vol_ccy_quote":"32966722.43153000","confirm":1},{"ts":1792105740000,"open":"2447.38","high":"2447.39","low":"2445.76","close":"2446.04","volume":"8621.77","vol_ccy":"862.177","vol_ccy_quote":"2109209.49855000","confirm":1},{"ts":1792105800000,"open":"2446.05","high":"2446.76","low":"2445.77","close":"2445.78","volume":"7045.28","vol_ccy":"704.528","vol_ccy_quote":"1723424.44037000","confirm":1},{"ts":1792105860000,"open":"2445.78","high":"2445.78","low":"2444.78","close":"2445.29","volume":"7317.40","vol_ccy":"731.740","vol_ccy_quote":"1789247.30286000","confirm":1},{"ts":1792105920000,"open":"2445.30","high":"2445.66","low":"2440.01","close":"2442.01","volume":"100422.57","vol_ccy":"10042.257","vol_ccy_quote":"24525219.87426000","confirm":1},{"ts":1792105980000,"open":"2442.00","high":"2442.40","low":"2440.86","close":"2441.60","volume":"15891.43","vol_ccy":"1589.143","vol_ccy_quote":"3880164.64374000","confirm":1},{"ts":1792106040000,"open":"2441.59","high":"2441.89","low":"2440.04","close":"2440.89","volume":"19084.31","vol_ccy":"1908.431","vol_ccy_quote":"4658366.00064000","confirm":1},{"ts":1792106100000,"open":"2440.89","high":"2441.86","low":"2440.89","close":"2441.84","volume":"12680.27","vol_ccy":"1268.027","vol_ccy_quote":"3095922.25254000","confirm":1},{"ts":1792106160000,"open":"2441.83","high":"2441.83","low":"2439.53","close":"2440.53","volume":"21838.83","vol_ccy":"2183.883","vol_ccy_quote":"5329901.19551000","confirm":1},{"ts":1792106220000,"open":"2440.54","high":"2440.54","low":"2439.12","close":"2439.77","volume":"10217.49","vol_ccy":"1021.749","vol_ccy_quote":"2492832.55494000","confirm":1},{"ts":1792106280000,"open":"2439.77","high":"2440.08","low":"2439.76","close":"2440.08","volume":"8997.32","vol_ccy":"899.732","vol_ccy_quote":"2195180.24355000","confirm":1},{"ts":1792106340000,"open":"2440.08","high":"2440.91","low":"2439.59","close":"2439.59","volume":"7801.94","vol_ccy":"780.194","vol_ccy_quote":"1903710.33576000","confirm":1},{"ts":1792106400000,"open":"2439.59","high":"2439.60","low":"2437.57","close":"2438.46","volume":"19255.97","vol_ccy":"1925.597","vol_ccy_quote":"4695386.78865000","confirm":1},{"ts":1792106460000,"open":"2438.47","high":"2439.00","low":"2438.22","close":"2438.71","volume":"10563.35","vol_ccy":"1056.335","vol_ccy_quote":"2576093.25762000","confirm":1},{"ts":1792106520000,"open":"2438.72","high":"2438.72","low":"2438.08","close":"2438.09","volume":"7547.35","vol_ccy":"754.735","vol_ccy_quote":"1840408.97092000","confirm":1},{"ts":1792106580000,"open":"2438.08","high":"2438.70","low":"2437.89","close":"2438.29","volume":"16893.21","vol_ccy":"1689.321","vol_ccy_quote":"4119031.56148000","confirm":1},{"ts":1792106640000,"open":"2438.29","high":"2438.74","low":"2437.92","close":"2437.93","volume":"8087.35","vol_ccy":"808.735","vol_ccy_quote":"1972097.41198000","confirm":1},{"ts":1792106700000,"open":"2437.92","high":"2438.80","low":"2437.92","close":"2438.80","volume":"5098.29","vol_ccy":"509.829","vol_ccy_quote":"1243111.07794000","confirm":1},{"ts":1792106760000,"open":"2438.80","high":"2441.18","low":"2438.79","close":"2441.17","volume":"78013.92","vol_ccy":"7801.392","vol_ccy_quote":"19031876.27962000","confirm":1},{"ts":1792106820000,"open":"2441.18","high":"2441.24","low":"2439.83","close":"2440.63","volume":"7372.92","vol_ccy":"737.292","vol_ccy_quote":"1799458.14414000","confirm":1},{"ts":1792106880000,"open":"2440.64","high":"2440.89","low":"2438.25","close":"2439.26","volume":"16020.47","vol_ccy":"1602.047","vol_ccy_quote":"3907513.15842000","confirm":1},{"ts":1792106940000,"open":"2439.26","high":"2440.32","low":"2438.97","close":"2440.00","volume":"13996.84","vol_ccy":"1399.684","vol_ccy_quote":"3414616.67667000","confirm":1},{"ts":1792107000000,"open":"2440.01","high":"2442.00","low":"2439.41","close":"2441.68","volume":"5959.46","vol_ccy":"595.946","vol_ccy_quote":"1454535.59287000","confirm":1},{"ts":1792107060000,"open":"2441.68","high":"2442.50","low":"2441.67","close":"2442.49","volume":"11179.89","vol_ccy":"1117.989","vol_ccy_quote":"2730102.90951000","confirm":1},{"ts":1792107120000,"open":"2442.50","high":"2442.50","low":"2442.09","close":"2442.10","volume":"4203.34","vol_ccy":"420.334","vol_ccy_quote":"1026603.99793000","confirm":1},{"ts":1792107180000,"open":"2442.10","high":"2442.30","low":"2442.09","close":"2442.10","volume":"6191.73","vol_ccy":"619.173","vol_ccy_quote":"1512144.90160000","confirm":1},{"ts":1792107240000,"open":"2442.09","high":"2442.10","low":"2440.12","close":"2440.46","volume":"4676.54","vol_ccy":"467.654","vol_ccy_quote":"1141642.82317000","confirm":1},{"ts":1792107300000,"open":"2440.46","high":"2440.56","low":"2439.60","close":"2440.56","volume":"7085.54","vol_ccy":"708.554","vol_ccy_quote":"1728989.29784000","confirm":1},{"ts":1792107360000,"open":"2440.56","high":"2440.93","low":"2440.36","close":"2440.85","volume":"3430.69","vol_ccy":"343.069","vol_ccy_quote":"837278.04989000","confirm":1},{"ts":1792107420000,"open":"2440.85","high":"2441.84","low":"2440.84","close":"2441.23","volume":"6090.27","vol_ccy":"609.027","vol_ccy_quote":"1486699.19542000","confirm":1},{"ts":1792107480000,"open":"2441.23","high":"2441.65","low":"2439.66","close":"2439.66","volume":"4663.13","vol_ccy":"466.313","vol_ccy_quote":"1138084.88493000","confirm":1},{"ts":1792107540000,"open":"2439.67","high":"2440.42","low":"2439.66","close":"2440.27","volume":"4066.76","vol_ccy":"406.676","vol_ccy_quote":"992293.86072000","confirm":1},{"ts":1792107600000,"open":"2440.28","high":"2440.28","low":"2439.45","close":"2439.45","volume":"3372.22","vol_ccy":"337.222","vol_ccy_quote":"822743.12458000","confirm":1},{"ts":1792107660000,"open":"2439.45","high":"2439.88","low":"2439.45","close":"2439.46","volume":"1977.60","vol_ccy":"197.760","vol_ccy_quote":"482456.00065000","confirm":1},{"ts":1792107720000,"open":"2439.47","high":"2439.47","low":"2439.41","close":"2439.42","volume":"2012.22","vol_ccy":"201.222","vol_ccy_quote":"490871.57638000","confirm":1},{"ts":1792107780000,"open":"2439.42","high":"2439.42","low":"2438.75","close":"2439.40","volume":"2488.20","vol_ccy":"248.820","vol_ccy_quote":"606898.73406000","confirm":1},{"ts":1792107840000,"open":"2439.40","high":"2439.40","low":"2438.47","close":"2438.76","volume":"2090.80","vol_ccy":"209.080","vol_ccy_quote":"509901.36981000","confirm":1},{"ts":1792107900000,"open":"2438.76","high":"2439.87","low":"2438.71","close":"2439.87","volume":"6023.66","vol_ccy":"602.366","vol_ccy_quote":"1469233.78385000","confirm":1},{"ts":1792107960000,"open":"2439.87","high":"2440.00","low":"2439.86","close":"2439.87","volume":"1453.08","vol_ccy":"145.308","vol_ccy_quote":"354542.61216000","confirm":1},{"ts":1792108020000,"open":"2439.87","high":"2441.62","low":"2439.87","close":"2440.81","volume":"4285.49","vol_ccy":"428.549","vol_ccy_quote":"1045973.84908000","confirm":1},{"ts":1792108080000,"open":"2440.80","high":"2440.81","low":"2439.12","close":"2439.96","volume":"4152.06","vol_ccy":"415.206","vol_ccy_quote":"1012962.16070000","confirm":1},{"ts":1792108140000,"open":"2439.96","high":"2441.30","low":"2439.96","close":"2441.13","volume":"4779.53","vol_ccy":"477.953","vol_ccy_quote":"1166533.13496000","confirm":1},{"ts":1792108200000,"open":"2441.13","high":"2441.86","low":"2440.43","close":"2441.74","volume":"5676.11","vol_ccy":"567.611","vol_ccy_quote":"1385658.35300000","confirm":1},{"ts":1792108260000,"open":"2441.75","high":"2442.04","low":"2441.73","close":"2442.00","volume":"4484.12","vol_ccy":"448.412","vol_ccy_quote":"1094987.55141000","confirm":1},{"ts":1792108320000,"open":"2441.99","high":"2442.98","low":"2441.99","close":"2442.53","volume":"11534.91","vol_ccy":"1153.491","vol_ccy_quote":"2817600.40536000","confirm":1},{"ts":1792108380000,"open":"2442.53","high":"2442.70","low":"2442.53","close":"2442.70","volume":"1418.44","vol_ccy":"141.844","vol_ccy_quote":"346460.62888000","confirm":1},{"ts":1792108440000,"open":"2442.70","high":"2442.70","low":"2441.68","close":"2441.99","volume":"8640.19","vol_ccy":"864.019","vol_ccy_quote":"2109865.63699000","confirm":1},{"ts":1792108500000,"open":"2442.00","high":"2442.81","low":"2441.68","close":"2441.69","volume":"3253.52","vol_ccy":"325.352","vol_ccy_quote":"794639.84100000","confirm":1},{"ts":1792108560000,"open":"2441.68","high":"2442.40","low":"2441.68","close":"2442.39","volume":"2795.54","vol_ccy":"279.554","vol_ccy_quote":"682642.38615000","confirm":1},{"ts":1792108620000,"open":"2442.39","high":"2442.40","low":"2441.70","close":"2442.20","volume":"4547.91","vol_ccy":"454.791","vol_ccy_quote":"1110702.56756000","confirm":1},{"ts":1792108680000,"open":"2442.19","high":"2442.20","low":"2441.97","close":"2441.97","volume":"5084.42","vol_ccy":"508.442","vol_ccy_quote":"1241684.25512000","confirm":1},{"ts":1792108740000,"open":"2441.97","high":"2442.00","low":"2440.69","close":"2440.69","volume":"1977.88","vol_ccy":"197.788","vol_ccy_quote":"482938.25536000","confirm":1},{"ts":1792108800000,"open":"2440.69","high":"2441.91","low":"2440.34","close":"2440.78","volume":"6598.61","vol_ccy":"659.861","vol_ccy_quote":"1610721.81321000","confirm":1},{"ts":1792108860000,"open":"2440.77","high":"2442.00","low":"2440.00","close":"2441.61","volume":"15716.98","vol_ccy":"1571.698","vol_ccy_quote":"3836117.28666000","confirm":1},{"ts":1792108920000,"open":"2441.60","high":"2441.75","low":"2441.16","close":"2441.75","volume":"5207.83","vol_ccy":"520.783","vol_ccy_quote":"1271459.25610000","confirm":1},{"ts":1792108980000,"open":"2441.74","high":"2441.74","low":"2440.66","close":"2441.01","volume":"4106.59","vol_ccy":"410.659","vol_ccy_quote":"1002561.90344000","confirm":1},{"ts":1792109040000,"open":"2441.02","high":"2442.55","low":"2441.02","close":"2442.08","volume":"3988.01","vol_ccy":"398.801","vol_ccy_quote":"973894.87075000","confirm":1},{"ts":1792109100000,"open":"2442.07","high":"2443.16","low":"2441.63","close":"2443.05","volume":"7044.01","vol_ccy":"704.401","vol_ccy_quote":"1720407.96259000","confirm":1},{"ts":1792109160000,"open":"2443.05","high":"2443.83","low":"2442.03","close":"2442.55","volume":"8833.02","vol_ccy":"883.302","vol_ccy_quote":"2157886.28757000","confirm":1},{"ts":1792109220000,"open":"2442.55","high":"2444.55","low":"2442.54","close":"2444.55","volume":"14409.29","vol_ccy":"1440.929","vol_ccy_quote":"3521890.98974000","confirm":1},{"ts":1792109280000,"open":"2444.55","high":"2444.78","low":"2443.87","close":"2444.39","volume":"5255.30","vol_ccy":"525.530","vol_ccy_quote":"1284558.25968000","confirm":1},{"ts":1792109340000,"open":"2444.39","high":"2446.33","low":"2444.00","close":"2444.00","volume":"23762.08","vol_ccy":"2376.208","vol_ccy_quote":"5810636.52273000","confirm":1},{"ts":1792109400000,"open":"2444.00","high":"2444.24","low":"2443.00","close":"2444.12","volume":"11580.53","vol_ccy":"1158.053","vol_ccy_quote":"2830013.54395000","confirm":1},{"ts":1792109460000,"open":"2444.11","high":"2444.11","low":"2442.31","close":"2442.99","volume":"4567.22","vol_ccy":"456.722","vol_ccy_quote":"1115864.84592000","confirm":1},{"ts":1792109520000,"open":"2443.00","high":"2444.73","low":"2443.00","close":"2444.72","volume":"4466.86","vol_ccy":"446.686","vol_ccy_quote":"1091771.40058000","confirm":1},{"ts":1792109580000,"open":"2444.72","high":"2444.72","low":"2443.04","close":"2443.05","volume":"3518.66","vol_ccy":"351.866","vol_ccy_quote":"859899.09925000","confirm":1},{"ts":1792109640000,"open":"2443.05","high":"2444.37","low":"2442.81","close":"2443.73","volume":"2360.47","vol_ccy":"236.047","vol_ccy_quote":"576789.38052000","confirm":1},{"ts":1792109700000,"open":"2443.72","high":"2444.01","low":"2443.20","close":"2443.79","volume":"3282.27","vol_ccy":"328.227","vol_ccy_quote":"802094.35888000","confirm":1},{"ts":1792109760000,"open":"2443.79","high":"2445.58","low":"2443.69","close":"2445.19","volume":"4607.20","vol_ccy":"460.720","vol_ccy_quote":"1126379.62490000","confirm":1},{"ts":1792109820000,"open":"2445.19","high":"2445.33","low":"2444.07","close":"2444.07","volume":"3267.33","vol_ccy":"326.733","vol_ccy_quote":"798841.98422000","confirm":1},{"ts":1792109880000,"open":"2444.06","high":"2444.79","low":"2443.70","close":"2444.05","volume":"2968.95","vol_ccy":"296.895","vol_ccy_quote":"725661.57562000","confirm":1},{"ts":1792109940000,"open":"2444.05","high":"2446.08","low":"2444.04","close":"2445.68","volume":"7653.21","vol_ccy":"765.321","vol_ccy_quote":"1871516.39645000","confirm":1},{"ts":1792110000000,"open":"2445.69","high":"2445.69","low":"2442.31","close":"2442.99","volume":"10694.84","vol_ccy":"1069.484","vol_ccy_quote":"2613211.44306000","confirm":1},{"ts":1792110060000,"open":"2442.99","high":"2443.00","low":"2441.60","close":"2441.60","volume":"4128.40","vol_ccy":"412.840","vol_ccy_quote":"1008337.71225000","confirm":1},{"ts":1792110120000,"open":"2441.61","high":"2442.46","low":"2440.67","close":"2441.71","volume":"10329.19","vol_ccy":"1032.919","vol_ccy_quote":"2521600.33271000","confirm":1},{"ts":1792110180000,"open":"2441.71","high":"2441.71","low":"2441.20","close":"2441.21","volume":"3107.98","vol_ccy":"310.798","vol_ccy_quote":"758811.84843000","confirm":1},{"ts":1792110240000,"open":"2441.21","high":"2441.22","low":"2440.50","close":"2440.90","volume":"9274.28","vol_ccy":"927.428","vol_ccy_quote":"2263610.16669000","confirm":1},{"ts":1792110300000,"open":"2440.91","high":"2441.60","low":"2439.78","close":"2441.59","volume":"13761.81","vol_ccy":"1376.181","vol_ccy_quote":"3358726.48756000","confirm":1},{"ts":1792110360000,"open":"2441.60","high":"2442.20","low":"2440.47","close":"2441.37","volume":"10621.58","vol_ccy":"1062.158","vol_ccy_quote":"2593117.52041000","confirm":1},{"ts":1792110420000,"open":"2441.37","high":"2441.37","low":"2439.54","close":"2439.55","volume":"3943.97","vol_ccy":"394.397","vol_ccy_quote":"962431.59435000","confirm":1},{"ts":1792110480000,"open":"2439.55","high":"2443.60","low":"2439.54","close":"2443.59","volume":"38829.82","vol_ccy":"3882.982","vol_ccy_quote":"9477225.32368000","confirm":1},{"ts":1792110540000,"open":"2443.59","high":"2443.60","low":"2442.26","close":"2443.33","volume":"7001.84","vol_ccy":"700.184","vol_ccy_quote":"1710359.05257000","confirm":1},{"ts":1792110600000,"open":"2443.34","high":"2444.44","low":"2442.86","close":"2442.96","volume":"4607.27","vol_ccy":"460.727","vol_ccy_quote":"1125940.83988000","confirm":1},{"ts":1792110660000,"open":"2442.97","high":"2444.50","low":"2442.16","close":"2442.50","volume":"6629.92","vol_ccy":"662.992","vol_ccy_quote":"1620011.97716000","confirm":1},{"ts":1792110720000,"open":"2442.50","high":"2442.75","low":"2440.32","close":"2440.32","volume":"5093.44","vol_ccy":"509.344","vol_ccy_quote":"1243523.72523000","confirm":1},{"ts":1792110780000,"open":"2440.32","high":"2441.10","low":"2439.07","close":"2439.07","volume":"7947.20","vol_ccy":"794.720","vol_ccy_quote":"1939100.28460000","confirm":1},{"ts":1792110840000,"open":"2439.08","high":"2439.48","low":"2438.86","close":"2438.87","volume":"7373.38","vol_ccy":"737.338","vol_ccy_quote":"1798598.72207000","confirm":1},{"ts":1792110900000,"open":"2438.86","high":"2441.60","low":"2438.86","close":"2440.17","volume":"7467.91","vol_ccy":"746.791","vol_ccy_quote":"1821994.67289000","confirm":1},{"ts":1792110960000,"open":"2440.16","high":"2442.40","low":"2439.57","close":"2442.24","volume":"7349.05","vol_ccy":"734.905","vol_ccy_quote":"1793854.82134000","confirm":1},{"ts":1792111020000,"open":"2442.23","high":"2443.60","low":"2442.23","close":"2443.60","volume":"4832.66","vol_ccy":"483.266","vol_ccy_quote":"1180512.14938000","confirm":1},{"ts":1792111080000,"open":"2443.60","high":"2444.46","low":"2443.20","close":"2444.40","volume":"8376.88","vol_ccy":"837.688","vol_ccy_quote":"2047248.69743000","confirm":1},{"ts":1792111140000,"open":"2444.40","high":"2445.00","low":"2443.80","close":"2443.97","volume":"9798.42","vol_ccy":"979.842","vol_ccy_quote":"2395298.29885000","confirm":1},{"ts":1792111200000,"open":"2443.98","high":"2444.18","low":"2442.11","close":"2443.20","volume":"5454.30","vol_ccy":"545.430","vol_ccy_quote":"1332483.69573000","confirm":1},{"ts":1792111260000,"open":"2443.19","high":"2443.61","low":"2442.80","close":"2442.80","volume":"5095.19","vol_ccy":"509.519","vol_ccy_quote":"1244866.99256000","confirm":1},{"ts":1792111320000,"open":"2442.79","high":"2443.40","low":"2442.39","close":"2443.20","volume":"2414.78","vol_ccy":"241.478","vol_ccy_quote":"589971.28347000","confirm":1},{"ts":1792111380000,"open":"2443.20","high":"2445.44","low":"2443.20","close":"2445.19","volume":"5005.65","vol_ccy":"500.565","vol_ccy_quote":"1223773.14589000","confirm":1},{"ts":1792111440000,"open":"2445.19","high":"2445.20","low":"2443.41","close":"2444.26","volume":"33688.47","vol_ccy":"3368.847","vol_ccy_quote":"8235386.83762000","confirm":1},{"ts":1792111500000,"open":"2444.26","high":"2444.26","low":"2441.27","close":"2441.66","volume":"8418.70","vol_ccy":"841.870","vol_ccy_quote":"2056051.67994000","confirm":1},{"ts":1792111560000,"open":"2441.66","high":"2442.61","low":"2441.24","close":"2441.65","volume":"28830.59","vol_ccy":"2883.059","vol_ccy_quote":"7040632.59329000","confirm":1},{"ts":1792111620000,"open":"2441.64","high":"2442.92","low":"2441.40","close":"2441.41","volume":"3381.92","vol_ccy":"338.192","vol_ccy_quote":"825886.81726000","confirm":1},{"ts":1792111680000,"open":"2441.40","high":"2442.01","low":"2440.90","close":"2441.89","volume":"8224.66","vol_ccy":"822.466","vol_ccy_quote":"2007951.56101000","confirm":1},{"ts":1792111740000,"open":"2441.89","high":"2442.76","low":"2441.40","close":"2441.40","volume":"1839.20","vol_ccy":"183.920","vol_ccy_quote":"449135.46624000","confirm":1},{"ts":1792111800000,"open":"2441.41","high":"2441.59","low":"2440.05","close":"2441.02","volume":"4141.14","vol_ccy":"414.114","vol_ccy_quote":"1010802.09962000","confirm":1},{"ts":1792111860000,"open":"2441.02","high":"2442.00","low":"2440.77","close":"2441.86","volume":"14311.32","vol_ccy":"1431.132","vol_ccy_quote":"3493683.45749000","confirm":1},{"ts":1792111920000,"open":"2441.85","high":"2441.86","low":"2439.65","close":"2439.99","volume":"11595.45","vol_ccy":"1159.545","vol_ccy_quote":"2829491.61345000","confirm":1},{"ts":1792111980000,"open":"2439.99","high":"2440.00","low":"2439.20","close":"2439.20","volume":"12019.69","vol_ccy":"1201.969","vol_ccy_quote":"2932401.52867000","confirm":1},{"ts":1792112040000,"open":"2439.20","high":"2439.21","low":"2436.52","close":"2437.99","volume":"23633.43","vol_ccy":"2363.343","vol_ccy_quote":"5760490.27420000","confirm":1},{"ts":1792112100000,"open":"2438.00","high":"2440.53","low":"2438.00","close":"2438.53","volume":"35338.15","vol_ccy":"3533.815","vol_ccy_quote":"8620727.02923000","confirm":1},{"ts":1792112160000,"open":"2438.52","high":"2440.59","low":"2438.52","close":"2440.38","volume":"4976.92","vol_ccy":"497.692","vol_ccy_quote":"1214321.15048000","confirm":1},{"ts":1792112220000,"open":"2440.39","high":"2441.00","low":"2439.91","close":"2439.91","volume":"1981.95","vol_ccy":"198.195","vol_ccy_quote":"483755.16266000","confirm":1},{"ts":1792112280000,"open":"2439.91","high":"2439.91","low":"2438.00","close":"2439.19","volume":"15979.85","vol_ccy":"1597.985","vol_ccy_quote":"3897311.07536000","confirm":1},{"ts":1792112340000,"open":"2439.18","high":"2440.90","low":"2439.18","close":"2440.30","volume":"5121.66","vol_ccy":"512.166","vol_ccy_quote":"1249880.88579000","confirm":1},{"ts":1792112400000,"open":"2440.29","high":"2440.79","low":"2438.45","close":"2439.71","volume":"8312.66","vol_ccy":"831.266","vol_ccy_quote":"2027684.43509000","confirm":1},{"ts":1792112460000,"open":"2439.71","high":"2441.54","low":"2439.62","close":"2441.54","volume":"7672.54","vol_ccy":"767.254","vol_ccy_quote":"1872641.60299000","confirm":1},{"ts":1792112520000,"open":"2441.53","high":"2441.97","low":"2441.37","close":"2441.58","volume":"6739.33","vol_ccy":"673.933","vol_ccy_quote":"1645449.53355000","confirm":1},{"ts":1792112580000,"open":"2441.59","high":"2441.59","low":"2440.18","close":"2440.19","volume":"3672.88","vol_ccy":"367.288","vol_ccy_quote":"896491.06520000","confirm":1},{"ts":1792112640000,"open":"2440.19","high":"2442.00","low":"2440.18","close":"2442.00","volume":"9166.18","vol_ccy":"916.618","vol_ccy_quote":"2237502.18473000","confirm":1},{"ts":1792112700000,"open":"2442.00","high":"2442.00","low":"2440.34","close":"2441.15","volume":"5097.98","vol_ccy":"509.798","vol_ccy_quote":"1244427.51283000","confirm":1},{"ts":1792112760000,"open":"2441.15","high":"2441.36","low":"2439.61","close":"2441.20","volume":"5080.12","vol_ccy":"508.012","vol_ccy_quote":"1239861.54316000","confirm":1},{"ts":1792112820000,"open":"2441.20","high":"2441.20","low":"2440.00","close":"2440.51","volume":"2905.05","vol_ccy":"290.505","vol_ccy_quote":"708984.65493000","confirm":1},{"ts":1792112880000,"open":"2440.51","high":"2441.19","low":"2440.49","close":"2440.50","volume":"2229.56","vol_ccy":"222.956","vol_ccy_quote":"544219.36147000","confirm":1},{"ts":1792112940000,"open":"2440.49","high":"2441.18","low":"2440.49","close":"2440.66","volume":"1537.36","vol_ccy":"153.736","vol_ccy_quote":"375247.47170000","confirm":1},{"ts":1792113000000,"open":"2440.66","high":"2441.14","low":"2440.11","close":"2440.23","volume":"2523.55","vol_ccy":"252.355","vol_ccy_quote":"615885.21980000","confirm":1},{"ts":1792113060000,"open":"2440.23","high":"2440.35","low":"2439.61","close":"2440.09","volume":"3154.44","vol_ccy":"315.444","vol_ccy_quote":"769670.19398000","confirm":1},{"ts":1792113120000,"open":"2440.09","high":"2441.88","low":"2440.09","close":"2441.88","volume":"3625.93","vol_ccy":"362.593","vol_ccy_quote":"885042.51076000","confirm":1},{"ts":1792113180000,"open":"2441.88","high":"2443.55","low":"2441.20","close":"2443.55","volume":"8744.68","vol_ccy":"874.468","vol_ccy_quote":"2135244.46768000","confirm":1},{"ts":1792113240000,"open":"2443.54","high":"2443.91","low":"2442.22","close":"2442.22","volume":"11389.32","vol_ccy":"1138.932","vol_ccy_quote":"2782883.63877000","confirm":1},{"ts":1792113300000,"open":"2442.22","high":"2444.00","low":"2441.32","close":"2443.98","volume":"7910.65","vol_ccy":"791.065","vol_ccy_quote":"1932445.54228000","confirm":1},{"ts":1792113360000,"open":"2443.98","high":"2446.22","low":"2443.98","close":"2446.21","volume":"16616.88","vol_ccy":"1661.688","vol_ccy_quote":"4063343.02769000","confirm":1},{"ts":1792113420000,"open":"2446.21","high":"2446.21","low":"2444.20","close":"2444.60","volume":"15402.45","vol_ccy":"1540.245","vol_ccy_quote":"3766269.92672000","confirm":1},{"ts":1792113480000,"open":"2444.59","high":"2444.59","low":"2442.22","close":"2442.26","volume":"9740.20","vol_ccy":"974.020","vol_ccy_quote":"2379782.68087000","confirm":1},{"ts":1792113540000,"open":"2442.27","high":"2442.42","low":"2438.65","close":"2438.65","volume":"18464.65","vol_ccy":"1846.465","vol_ccy_quote":"4506652.30369000","confirm":1},{"ts":1792113600000,"open":"2438.65","high":"2440.37","low":"2437.45","close":"2439.01","volume":"12931.47","vol_ccy":"1293.147","vol_ccy_quote":"3153359.96356000","confirm":1},{"ts":1792113660000,"open":"2439.01","high":"2439.40","low":"2437.18","close":"2439.40","volume":"8527.07","vol_ccy":"852.707","vol_ccy_quote":"2078837.42919000","confirm":1},{"ts":1792113720000,"open":"2439.40","high":"2439.59","low":"2436.76","close":"2437.00","volume":"14771.68","vol_ccy":"1477.168","vol_ccy_quote":"3600442.87705000","confirm":1},{"ts":1792113780000,"open":"2437.00","high":"2438.93","low":"2436.76","close":"2437.50","volume":"19588.05","vol_ccy":"1958.805","vol_ccy_quote":"4774614.07334000","confirm":1},{"ts":1792113840000,"open":"2437.51","high":"2437.75","low":"2435.63","close":"2435.96","volume":"35166.66","vol_ccy":"3516.666","vol_ccy_quote":"8568522.60830000","confirm":1},{"ts":1792113900000,"open":"2435.96","high":"2436.70","low":"2435.24","close":"2435.40","volume":"14420.48","vol_ccy":"1442.048","vol_ccy_quote":"3512589.75444000","confirm":1},{"ts":1792113960000,"open":"2435.41","high":"2435.56","low":"2433.51","close":"2433.99","volume":"41662.17","vol_ccy":"4166.217","vol_ccy_quote":"10141962.21809000","confirm":1},{"ts":1792114020000,"open":"2434.00","high":"2434.00","low":"2427.00","close":"2432.37","volume":"166770.83","vol_ccy":"16677.083","vol_ccy_quote":"40539321.94794000","confirm":1},{"ts":1792114080000,"open":"2432.37","high":"2433.26","low":"2432.26","close":"2432.44","volume":"23190.41","vol_ccy":"2319.041","vol_ccy_quote":"5641635.10584000","confirm":1},{"ts":1792114140000,"open":"2432.44","high":"2432.69","low":"2430.62","close":"2430.80","volume":"29685.84","vol_ccy":"2968.584","vol_ccy_quote":"7218592.85448000","confirm":1},{"ts":1792114200000,"open":"2430.80","high":"2432.80","low":"2430.80","close":"2432.23","volume":"18152.13","vol_ccy":"1815.213","vol_ccy_quote":"4414990.97765000","confirm":1},{"ts":1792114260000,"open":"2432.22","high":"2434.70","low":"2432.22","close":"2434.49","volume":"9979.18","vol_ccy":"997.918","vol_ccy_quote":"2428759.96300000","confirm":1},{"ts":1792114320000,"open":"2434.49","high":"2436.80","low":"2434.48","close":"2436.61","volume":"16631.46","vol_ccy":"1663.146","vol_ccy_quote":"4051157.11286000","confirm":1},{"ts":1792114380000,"open":"2436.62","high":"2436.62","low":"2435.00","close":"2436.00","volume":"6234.84","vol_ccy":"623.484","vol_ccy_quote":"1518465.89040000","confirm":1},{"ts":1792114440000,"open":"2436.00","high":"2436.35","low":"2433.49","close":"2434.59","volume":"9297.65","vol_ccy":"929.765","vol_ccy_quote":"2263879.81776000","confirm":1},{"ts":1792114500000,"open":"2434.58","high":"2437.52","low":"2434.45","close":"2437.28","volume":"6588.18","vol_ccy":"658.818","vol_ccy_quote":"1604887.97423000","confirm":1},{"ts":1792114560000,"open":"2437.29","high":"2437.68","low":"2436.07","close":"2436.08","volume":"10443.88","vol_ccy":"1044.388","vol_ccy_quote":"2544886.48240000","confirm":1},{"ts":1792114620000,"open":"2436.07","high":"2436.07","low":"2433.46","close":"2433.50","volume":"6706.71","vol_ccy":"670.671","vol_ccy_quote":"1632555.07944000","confirm":1},{"ts":1792114680000,"open":"2433.50","high":"2435.00","low":"2433.47","close":"2434.99","volume":"8144.79","vol_ccy":"814.479","vol_ccy_quote":"1982674.75864000","confirm":1},{"ts":1792114740000,"open":"2434.99","high":"2436.00","low":"2434.47","close":"2435.99","volume":"4209.00","vol_ccy":"420.900","vol_ccy_quote":"1024867.39309000","confirm":1},{"ts":1792114800000,"open":"2435.99","high":"2435.99","low":"2434.46","close":"2434.46","volume":"2819.22","vol_ccy":"281.922","vol_ccy_quote":"686542.21161000","confirm":1},{"ts":1792114860000,"open":"2434.46","high":"2434.46","low":"2432.83","close":"2432.90","volume":"14933.40","vol_ccy":"1493.340","vol_ccy_quote":"3633805.64145000","confirm":1},{"ts":1792114920000,"open":"2432.90","high":"2434.00","low":"2432.89","close":"2433.99","volume":"9078.83","vol_ccy":"907.883","vol_ccy_quote":"2209296.57740000","confirm":1},{"ts":1792114980000,"open":"2433.99","high":"2434.39","low":"2433.20","close":"2433.45","volume":"4149.62","vol_ccy":"414.962","vol_ccy_quote":"1009956.28703000","confirm":1},{"ts":1792115040000,"open":"2433.45","high":"2433.56","low":"2433.18","close":"2433.55","volume":"4575.05","vol_ccy":"457.505","vol_ccy_quote":"1113278.17827000","confirm":1},{"ts":1792115100000,"open":"2433.55","high":"2434.87","low":"2433.21","close":"2434.87","volume":"5832.45","vol_ccy":"583.245","vol_ccy_quote":"1419416.69862000","confirm":1},{"ts":1792115160000,"open":"2434.87","high":"2435.50","low":"2434.06","close":"2434.21","volume":"5048.40","vol_ccy":"504.840","vol_ccy_quote":"1229279.71677000","confirm":1},{"ts":1792115220000,"open":"2434.22","high":"2434.96","low":"2434.06","close":"2434.41","volume":"2452.02","vol_ccy":"245.202","vol_ccy_quote":"596922.07536000","confirm":1},{"ts":1792115280000,"open":"2434.40","high":"2434.40","low":"2433.35","close":"2433.35","volume":"3409.25","vol_ccy":"340.925","vol_ccy_quote":"829749.04890000","confirm":1},{"ts":1792115340000,"open":"2433.36","high":"2434.25","low":"2433.36","close":"2433.87","volume":"5167.09","vol_ccy":"516.709","vol_ccy_quote":"1257543.54608000","confirm":1},{"ts":1792115400000,"open":"2433.87","high":"2434.33","low":"2433.00","close":"2433.18","volume":"5311.54","vol_ccy":"531.154","vol_ccy_quote":"1292685.14859000","confirm":1},{"ts":1792115460000,"open":"2433.18","high":"2434.42","low":"2433.17","close":"2434.41","volume":"5485.54","vol_ccy":"548.554","vol_ccy_quote":"1335068.56650000","confirm":1},{"ts":1792115520000,"open":"2434.42","high":"2434.42","low":"2433.22","close":"2433.61","volume":"7694.29","vol_ccy":"769.429","vol_ccy_quote":"1872507.89843000","confirm":1},{"ts":1792115580000,"open":"2433.61","high":"2433.71","low":"2432.52","close":"2432.53","volume":"18794.90","vol_ccy":"1879.490","vol_ccy_quote":"4572834.87290000","confirm":1},{"ts":1792115640000,"open":"2432.53","high":"2434.00","low":"2432.52","close":"2433.76","volume":"4360.00","vol_ccy":"436.000","vol_ccy_quote":"1060755.99966000","confirm":1},{"ts":1792115700000,"open":"2433.76","high":"2433.82","low":"2432.58","close":"2432.59","volume":"2841.37","vol_ccy":"284.137","vol_ccy_quote":"691409.45953000","confirm":1},{"ts":1792115760000,"open":"2432.58","high":"2432.79","low":"2432.01","close":"2432.02","volume":"5138.35","vol_ccy":"513.835","vol_ccy_quote":"1249888.37641000","confirm":1},{"ts":1792115820000,"open":"2432.01","high":"2433.80","low":"2432.01","close":"2432.57","volume":"6559.24","vol_ccy":"655.924","vol_ccy_quote":"1595874.50013000","confirm":1},{"ts":1792115880000,"open":"2432.58","high":"2432.95","low":"2431.69","close":"2432.62","volume":"37689.56","vol_ccy":"3768.956","vol_ccy_quote":"9167920.48538000","confirm":1},{"ts":1792115940000,"open":"2432.63","high":"2433.31","low":"2432.00","close":"2432.00","volume":"2773.49","vol_ccy":"277.349","vol_ccy_quote":"674686.05531000","confirm":1},{"ts":1792116000000,"open":"2432.01","high":"2433.33","low":"2431.56","close":"2432.90","volume":"30658.83","vol_ccy":"3065.883","vol_ccy_quote":"7458084.98634000","confirm":1},{"ts":1792116060000,"open":"2432.89","high":"2434.24","low":"2432.36","close":"2434.00","volume":"9808.52","vol_ccy":"980.852","vol_ccy_quote":"2386815.00094000","confirm":1},{"ts":1792116120000,"open":"2434.02","high":"2434.49","low":"2432.00","close":"2432.00","volume":"20324.64","vol_ccy":"2032.464","vol_ccy_quote":"4944521.21658000","confirm":1},{"ts":1792116180000,"open":"2432.00","high":"2433.01","low":"2431.70","close":"2432.32","volume":"40790.67","vol_ccy":"4079.067","vol_ccy_quote":"9923009.95166000","confirm":1},{"ts":1792116240000,"open":"2432.31","high":"2434.02","low":"2432.21","close":"2432.68","volume":"4561.96","vol_ccy":"456.196","vol_ccy_quote":"1110029.40405000","confirm":1},{"ts":1792116300000,"open":"2432.68","high":"2432.91","low":"2432.00","close":"2432.64","volume":"5169.58","vol_ccy":"516.958","vol_ccy_quote":"1257388.69862000","confirm":1},{"ts":1792116360000,"open":"2432.64","high":"2433.38","low":"2432.25","close":"2432.76","volume":"4934.40","vol_ccy":"493.440","vol_ccy_quote":"1200493.88923000","confirm":1},{"ts":1792116420000,"open":"2432.75","high":"2433.61","low":"2432.75","close":"2433.00","volume":"5592.60","vol_ccy":"559.260","vol_ccy_quote":"1360872.42155000","confirm":1},{"ts":1792116480000,"open":"2432.99","high":"2433.42","low":"2432.41","close":"2433.21","volume":"4302.94","vol_ccy":"430.294","vol_ccy_quote":"1046761.58978000","confirm":1},{"ts":1792116540000,"open":"2433.20","high":"2433.30","low":"2432.72","close":"2433.30","volume":"4594.92","vol_ccy":"459.492","vol_ccy_quote":"1117917.01971000","confirm":1},{"ts":1792116600000,"open":"2433.30","high":"2435.07","low":"2433.30","close":"2435.06","volume":"6133.66","vol_ccy":"613.366","vol_ccy_quote":"1493374.45206000","confirm":1},{"ts":1792116660000,"open":"2435.06","high":"2437.82","low":"2435.06","close":"2437.51","volume":"25604.36","vol_ccy":"2560.436","vol_ccy_quote":"6239186.73507000","confirm":1},{"ts":1792116720000,"open":"2437.50","high":"2438.48","low":"2436.96","close":"2437.82","volume":"25900.20","vol_ccy":"2590.020","vol_ccy_quote":"6314050.84898000","confirm":1},{"ts":1792116780000,"open":"2437.81","high":"2439.13","low":"2437.44","close":"2438.84","volume":"6504.96","vol_ccy":"650.496","vol_ccy_quote":"1586363.86710000","confirm":1},{"ts":1792116840000,"open":"2438.84","high":"2438.85","low":"2437.33","close":"2437.45","volume":"4774.95","vol_ccy":"477.495","vol_ccy_quote":"1164191.60919000","confirm":1},{"ts":1792116900000,"open":"2437.45","high":"2439.28","low":"2437.45","close":"2439.06","volume":"6962.62","vol_ccy":"696.262","vol_ccy_quote":"1697784.08348000","confirm":1},{"ts":1792116960000,"open":"2439.06","high":"2439.06","low":"2435.64","close":"2435.65","volume":"6643.43","vol_ccy":"664.343","vol_ccy_quote":"1618852.82249000","confirm":1},{"ts":1792117020000,"open":"2435.64","high":"2438.24","low":"2435.53","close":"2437.89","volume":"3345.08","vol_ccy":"334.508","vol_ccy_quote":"815162.48990000","confirm":1},{"ts":1792117080000,"open":"2437.89","high":"2439.00","low":"2437.62","close":"2438.99","volume":"5797.90","vol_ccy":"579.790","vol_ccy_quote":"1413890.54924000","confirm":1},{"ts":1792117140000,"open":"2439.00","high":"2440.00","low":"2438.99","close":"2439.61","volume":"12740.28","vol_ccy":"1274.028","vol_ccy_quote":"3108310.04357000","confirm":1},{"ts":1792117200000,"open":"2439.61","high":"2440.31","low":"2438.46","close":"2440.31","volume":"3367.20","vol_ccy":"336.720","vol_ccy_quote":"821382.55510000","confirm":1},{"ts":1792117260000,"open":"2440.30","high":"2441.41","low":"2439.78","close":"2440.64","volume":"16883.31","vol_ccy":"1688.331","vol_ccy_quote":"4120576.16554000","confirm":1},{"ts":1792117320000,"open":"2440.64","high":"2440.65","low":"2440.00","close":"2440.39","volume":"9511.85","vol_ccy":"951.185","vol_ccy_quote":"2321243.93508000","confirm":1},{"ts":1792117380000,"open":"2440.39","high":"2440.40","low":"2438.56","close":"2438.92","volume":"6184.95","vol_ccy":"618.495","vol_ccy_quote":"1508573.06632000","confirm":1},{"ts":1792117440000,"open":"2438.92","high":"2440.50","low":"2438.92","close":"2440.01","volume":"5210.55","vol_ccy":"521.055","vol_ccy_quote":"1271313.43541000","confirm":1},{"ts":1792117500000,"open":"2440.00","high":"2440.44","low":"2439.65","close":"2440.11","volume":"7540.23","vol_ccy":"754.023","vol_ccy_quote":"1839900.83070000","confirm":1},{"ts":1792117560000,"open":"2440.11","high":"2440.11","low":"2438.06","close":"2438.69","volume":"5723.10","vol_ccy":"572.310","vol_ccy_quote":"1395583.16561000","confirm":1},{"ts":1792117620000,"open":"2438.69","high":"2439.01","low":"2438.00","close":"2438.00","volume":"7841.22","vol_ccy":"784.122","vol_ccy_quote":"1912041.43081000","confirm":1},{"ts":1792117680000,"open":"2438.00","high":"2438.31","low":"2437.50","close":"2438.24","volume":"3519.98","vol_ccy":"351.998","vol_ccy_quote":"858142.58843000","confirm":1},{"ts":1792117740000,"open":"2438.24","high":"2438.25","low":"2437.30","close":"2437.30","volume":"3535.34","vol_ccy":"353.534","vol_ccy_quote":"861832.02921000","confirm":1},{"ts":1792117800000,"open":"2437.31","high":"2437.82","low":"2435.90","close":"2435.91","volume":"16889.40","vol_ccy":"1688.940","vol_ccy_quote":"4116098.85363000","confirm":1},{"ts":1792117860000,"open":"2435.90","high":"2439.00","low":"2435.90","close":"2439.00","volume":"12849.58","vol_ccy":"1284.958","vol_ccy_quote":"3132019.07889000","confirm":1},{"ts":1792117920000,"open":"2438.99","high":"2440.62","low":"2438.99","close":"2440.46","volume":"5037.52","vol_ccy":"503.752","vol_ccy_quote":"1229072.70558000","confirm":1},{"ts":1792117980000,"open":"2440.46","high":"2440.79","low":"2440.00","close":"2440.58","volume":"5550.94","vol_ccy":"555.094","vol_ccy_quote":"1354623.62123000","confirm":1},{"ts":1792118040000,"open":"2440.58","high":"2441.00","low":"2440.18","close":"2441.00","volume":"8867.93","vol_ccy":"886.793","vol_ccy_quote":"2164105.73578000","confirm":1},{"ts":1792118100000,"open":"2441.00","high":"2442.01","low":"2440.22","close":"2441.70","volume":"10342.27","vol_ccy":"1034.227","vol_ccy_quote":"2525000.88860000","confirm":1},{"ts":1792118160000,"open":"2441.70","high":"2442.00","low":"2441.40","close":"2441.97","volume":"2324.28","vol_ccy":"232.428","vol_ccy_quote":"567537.19911000","confirm":1},{"ts":1792118220000,"open":"2441.97","high":"2442.72","low":"2441.97","close":"2442.49","volume":"10504.21","vol_ccy":"1050.421","vol_ccy_quote":"2565575.42331000","confirm":1},{"ts":1792118280000,"open":"2442.48","high":"2443.35","low":"2442.48","close":"2443.35","volume":"10889.40","vol_ccy":"1088.940","vol_ccy_quote":"2660297.61771000","confirm":1},{"ts":1792118340000,"open":"2443.35","high":"2444.37","low":"2442.80","close":"2443.29","volume":"16372.95","vol_ccy":"1637.295","vol_ccy_quote":"4000918.90578000","confirm":1},{"ts":1792118400000,"open":"2443.29","high":"2445.37","low":"2443.28","close":"2445.23","volume":"13305.18","vol_ccy":"1330.518","vol_ccy_quote":"3252449.04257000","confirm":1},{"ts":1792118460000,"open":"2445.24","high":"2445.24","low":"2443.32","close":"2443.43","volume":"10489.37","vol_ccy":"1048.937","vol_ccy_quote":"2564054.27023000","confirm":1},{"ts":1792118520000,"open":"2443.43","high":"2443.62","low":"2442.39","close":"2442.39","volume":"3009.52","vol_ccy":"300.952","vol_ccy_quote":"735233.46603000","confirm":1},{"ts":1792118580000,"open":"2442.39","high":"2444.40","low":"2442.39","close":"2444.39","volume":"5698.14","vol_ccy":"569.814","vol_ccy_quote":"1392068.19989000","confirm":1},{"ts":1792118640000,"open":"2444.40","high":"2444.62","low":"2443.53","close":"2443.54","volume":"10110.03","vol_ccy":"1011.003","vol_ccy_quote":"2471108.98916000","confirm":1},{"ts":1792118700000,"open":"2443.53","high":"2443.77","low":"2442.04","close":"2442.11","volume":"6102.11","vol_ccy":"610.211","vol_ccy_quote":"1490537.55227000","confirm":1},{"ts":1792118760000,"open":"2442.12","high":"2442.29","low":"2441.46","close":"2442.00","volume":"4787.81","vol_ccy":"478.781","vol_ccy_quote":"1169079.70439000","confirm":1},{"ts":1792118820000,"open":"2442.00","high":"2442.00","low":"2441.00","close":"2441.00","volume":"2018.94","vol_ccy":"201.894","vol_ccy_quote":"492906.60971000","confirm":1},{"ts":1792118880000,"open":"2441.00","high":"2441.01","low":"2439.06","close":"2439.28","volume":"16546.63","vol_ccy":"1654.663","vol_ccy_quote":"4037523.30873000","confirm":1},{"ts":1792118940000,"open":"2439.28","high":"2440.33","low":"2438.70","close":"2439.64","volume":"10308.09","vol_ccy":"1030.809","vol_ccy_quote":"2514436.81825000","confirm":1},{"ts":1792119000000,"open":"2439.63","high":"2439.64","low":"2438.56","close":"2438.68","volume":"3384.44","vol_ccy":"338.444","vol_ccy_quote":"825488.43975000","confirm":1},{"ts":1792119060000,"open":"2438.69","high":"2439.99","low":"2438.69","close":"2438.91","volume":"3881.83","vol_ccy":"388.183","vol_ccy_quote":"946993.30757000","confirm":1},{"ts":1792119120000,"open":"2438.90","high":"2438.91","low":"2436.83","close":"2437.40","volume":"13997.03","vol_ccy":"1399.703","vol_ccy_quote":"3411893.91305000","confirm":1},{"ts":1792119180000,"open":"2437.41","high":"2438.97","low":"2436.99","close":"2437.43","volume":"5545.61","vol_ccy":"554.561","vol_ccy_quote":"1351878.06244000","confirm":1},{"ts":1792119240000,"open":"2437.43","high":"2438.88","low":"2437.00","close":"2438.88","volume":"7440.21","vol_ccy":"744.021","vol_ccy_quote":"1813803.17383000","confirm":1},{"ts":1792119300000,"open":"2438.88","high":"2438.99","low":"2437.96","close":"2438.50","volume":"2103.02","vol_ccy":"210.302","vol_ccy_quote":"512814.94101000","confirm":1},{"ts":1792119360000,"open":"2438.49","high":"2440.26","low":"2438.19","close":"2440.02","volume":"5461.80","vol_ccy":"546.180","vol_ccy_quote":"1332191.57919000","confirm":1},{"ts":1792119420000,"open":"2440.01","high":"2440.99","low":"2440.01","close":"2440.64","volume":"4269.05","vol_ccy":"426.905","vol_ccy_quote":"1041933.91650000","confirm":1},{"ts":1792119480000,"open":"2440.63","high":"2440.64","low":"2437.80","close":"2438.27","volume":"19326.51","vol_ccy":"1932.651","vol_ccy_quote":"4713499.00454000","confirm":1},{"ts":1792119540000,"open":"2438.27","high":"2438.50","low":"2437.47","close":"2438.26","volume":"6196.03","vol_ccy":"619.603","vol_ccy_quote":"1510673.44652000","confirm":1},{"ts":1792119600000,"open":"2438.27","high":"2438.49","low":"2436.70","close":"2438.49","volume":"8143.01","vol_ccy":"814.301","vol_ccy_quote":"1984503.35877000","confirm":1},{"ts":1792119660000,"open":"2438.49","high":"2440.00","low":"2438.49","close":"2439.50","volume":"7405.83","vol_ccy":"740.583","vol_ccy_quote":"1806451.06576000","confirm":1},{"ts":1792119720000,"open":"2439.50","high":"2439.99","low":"2438.87","close":"2439.11","volume":"3997.97","vol_ccy":"399.797","vol_ccy_quote":"975370.43385000","confirm":1},{"ts":1792119780000,"open":"2439.11","high":"2439.79","low":"2439.11","close":"2439.79","volume":"6482.66","vol_ccy":"648.266","vol_ccy_quote":"1581393.31783000","confirm":1},{"ts":1792119840000,"open":"2439.78","high":"2439.99","low":"2438.89","close":"2439.99","volume":"2967.61","vol_ccy":"296.761","vol_ccy_quote":"723945.10372000","confirm":1},{"ts":1792119900000,"open":"2440.00","high":"2441.24","low":"2439.99","close":"2441.24","volume":"6519.05","vol_ccy":"651.905","vol_ccy_quote":"1590989.86285000","confirm":1},{"ts":1792119960000,"open":"2441.24","high":"2441.25","low":"2439.81","close":"2439.81","volume":"9934.87","vol_ccy":"993.487","vol_ccy_quote":"2424856.01993000","confirm":1},{"ts":1792120020000,"open":"2439.82","high":"2440.87","low":"2439.81","close":"2440.15","volume":"3014.12","vol_ccy":"301.412","vol_ccy_quote":"735549.43531000","confirm":1},{"ts":1792120080000,"open":"2440.14","high":"2440.39","low":"2439.83","close":"2440.39","volume":"3253.33","vol_ccy":"325.333","vol_ccy_quote":"793855.69535000","confirm":1},{"ts":1792120140000,"open":"2440.38","high":"2441.65","low":"2440.38","close":"2441.65","volume":"1467.05","vol_ccy":"146.705","vol_ccy_quote":"358133.08643000","confirm":1},{"ts":1792120200000,"open":"2441.64","high":"2443.29","low":"2441.24","close":"2442.90","volume":"10695.44","vol_ccy":"1069.544","vol_ccy_quote":"2612271.04969000","confirm":1},{"ts":1792120260000,"open":"2442.90","high":"2442.90","low":"2441.39","close":"2441.39","volume":"7871.84","vol_ccy":"787.184","vol_ccy_quote":"1922084.66152000","confirm":1},{"ts":1792120320000,"open":"2441.39","high":"2442.22","low":"2440.01","close":"2440.01","volume":"2912.12","vol_ccy":"291.212","vol_ccy_quote":"710965.72460000","confirm":1},{"ts":1792120380000,"open":"2440.00","high":"2440.64","low":"2439.70","close":"2440.38","volume":"2110.82","vol_ccy":"211.082","vol_ccy_quote":"515066.00760000","confirm":1},{"ts":1792120440000,"open":"2440.39","high":"2441.79","low":"2440.13","close":"2441.78","volume":"5286.89","vol_ccy":"528.689","vol_ccy_quote":"1290495.81907000","confirm":1},{"ts":1792120500000,"open":"2441.79","high":"2443.24","low":"2440.76","close":"2443.23","volume":"8527.58","vol_ccy":"852.758","vol_ccy_quote":"2082307.21190000","confirm":1},{"ts":1792120560000,"open":"2443.23","high":"2443.23","low":"2442.71","close":"2443.16","volume":"6255.80","vol_ccy":"625.580","vol_ccy_quote":"1528316.84441000","confirm":1},{"ts":1792120620000,"open":"2443.15","high":"2443.31","low":"2442.24","close":"2442.73","volume":"2766.09","vol_ccy":"276.609","vol_ccy_quote":"675704.42234000","confirm":1},{"ts":1792120680000,"open":"2442.73","high":"2443.82","low":"2442.73","close":"2443.76","volume":"3728.40","vol_ccy":"372.840","vol_ccy_quote":"911009.48213000","confirm":1},{"ts":1792120740000,"open":"2443.76","high":"2443.76","low":"2442.80","close":"2442.80","volume":"7389.86","vol_ccy":"738.986","vol_ccy_quote":"1805586.88132000","confirm":1},{"ts":1792120800000,"open":"2442.80","high":"2442.80","low":"2441.11","close":"2441.44","volume":"13358.28","vol_ccy":"1335.828","vol_ccy_quote":"3262028.07158000","confirm":1},{"ts":1792120860000,"open":"2441.44","high":"2441.78","low":"2441.14","close":"2441.43","volume":"3109.14","vol_ccy":"310.914","vol_ccy_quote":"759064.92088000","confirm":1},{"ts":1792120920000,"open":"2441.43","high":"2441.68","low":"2440.50","close":"2440.50","volume":"4961.27","vol_ccy":"496.127","vol_ccy_quote":"1211247.53909000","confirm":1},{"ts":1792120980000,"open":"2440.50","high":"2441.19","low":"2439.21","close":"2439.22","volume":"10323.40","vol_ccy":"1032.340","vol_ccy_quote":"2518974.05869000","confirm":1},{"ts":1792121040000,"open":"2439.21","high":"2439.21","low":"2437.32","close":"2437.33","volume":"8277.22","vol_ccy":"827.722","vol_ccy_quote":"2018204.98216000","confirm":1},{"ts":1792121100000,"open":"2437.33","high":"2438.55","low":"2437.32","close":"2438.22","volume":"8011.07","vol_ccy":"801.107","vol_ccy_quote":"1952934.51563000","confirm":1},{"ts":1792121160000,"open":"2438.23","high":"2439.34","low":"2438.00","close":"2438.67","volume":"4165.38","vol_ccy":"416.538","vol_ccy_quote":"1015679.73560000","confirm":1},{"ts":1792121220000,"open":"2438.66","high":"2439.20","low":"2438.66","close":"2439.19","volume":"4410.35","vol_ccy":"441.035","vol_ccy_quote":"1075687.08513000","confirm":1},{"ts":1792121280000,"open":"2439.19","high":"2440.88","low":"2439.18","close":"2440.76","volume":"6729.00","vol_ccy":"672.900","vol_ccy_quote":"1641908.77066000","confirm":1},{"ts":1792121340000,"open":"2440.76","high":"2440.76","low":"2439.20","close":"2439.20","volume":"3782.94","vol_ccy":"378.294","vol_ccy_quote":"923124.34015000","confirm":1},{"ts":1792121400000,"open":"2439.20","high":"2439.21","low":"2435.05","close":"2435.06","volume":"14463.94","vol_ccy":"1446.394","vol_ccy_quote":"3524118.23624000","confirm":1},{"ts":1792121460000,"open":"2435.05","high":"2435.58","low":"2434.46","close":"2435.10","volume":"25795.96","vol_ccy":"2579.596","vol_ccy_quote":"6281352.97276000","confirm":1},{"ts":1792121520000,"open":"2435.09","high":"2435.45","low":"2430.82","close":"2432.62","volume":"38376.53","vol_ccy":"3837.653","vol_ccy_quote":"9336085.15819000","confirm":1},{"ts":1792121580000,"open":"2432.62","high":"2432.62","low":"2429.10","close":"2430.11","volume":"45191.59","vol_ccy":"4519.159","vol_ccy_quote":"10984065.68731000","confirm":1},{"ts":1792121640000,"open":"2430.12","high":"2433.69","low":"2430.11","close":"2433.28","volume":"22992.99","vol_ccy":"2299.299","vol_ccy_quote":"5591820.16651000","confirm":1},{"ts":1792121700000,"open":"2433.28","high":"2433.60","low":"2430.10","close":"2431.00","volume":"18026.61","vol_ccy":"1802.661","vol_ccy_quote":"4384043.55529000","confirm":1},{"ts":1792121760000,"open":"2431.04","high":"2431.32","low":"2427.59","close":"2428.00","volume":"34088.87","vol_ccy":"3408.887","vol_ccy_quote":"8280233.89361000","confirm":1},{"ts":1792121820000,"open":"2428.01","high":"2429.19","low":"2425.63","close":"2427.77","volume":"71888.28","vol_ccy":"7188.828","vol_ccy_quote":"17448400.15084000","confirm":1},{"ts":1792121880000,"open":"2427.77","high":"2429.47","low":"2427.70","close":"2428.73","volume":"17817.46","vol_ccy":"1781.746","vol_ccy_quote":"4326910.50983000","confirm":1},{"ts":1792121940000,"open":"2428.73","high":"2429.86","low":"2428.11","close":"2428.66","volume":"12806.70","vol_ccy":"1280.670","vol_ccy_quote":"3110640.91979000","confirm":1},{"ts":1792122000000,"open":"2428.66","high":"2430.00","low":"2428.66","close":"2428.91","volume":"13305.44","vol_ccy":"1330.544","vol_ccy_quote":"3232482.35386000","confirm":1},{"ts":1792122060000,"open":"2428.90","high":"2429.19","low":"2425.11","close":"2426.40","volume":"28908.69","vol_ccy":"2890.869","vol_ccy_quote":"7014345.09346000","confirm":1},{"ts":1792122120000,"open":"2426.40","high":"2426.40","low":"2424.05","close":"2424.27","volume":"40074.06","vol_ccy":"4007.406","vol_ccy_quote":"9718169.72957000","confirm":1},{"ts":1792122180000,"open":"2424.27","high":"2426.89","low":"2422.70","close":"2426.70","volume":"45099.48","vol_ccy":"4509.948","vol_ccy_quote":"10933742.20455000","confirm":1},{"ts":1792122240000,"open":"2426.70","high":"2431.28","low":"2426.51","close":"2430.95","volume":"29042.65","vol_ccy":"2904.265","vol_ccy_quote":"7054614.90837000","confirm":1},{"ts":1792122300000,"open":"2430.95","high":"2434.84","low":"2430.81","close":"2434.28","volume":"45342.82","vol_ccy":"4534.282","vol_ccy_quote":"11032283.91932000","confirm":1},{"ts":1792122360000,"open":"2434.29","high":"2436.56","low":"2433.21","close":"2434.01","volume":"33227.90","vol_ccy":"3322.790","vol_ccy_quote":"8091295.02036000","confirm":1},{"ts":1792122420000,"open":"2434.01","high":"2436.27","low":"2434.01","close":"2435.44","volume":"11921.60","vol_ccy":"1192.160","vol_ccy_quote":"2902998.59735000","confirm":1},{"ts":1792122480000,"open":"2435.44","high":"2437.40","low":"2433.91","close":"2436.08","volume":"17012.19","vol_ccy":"1701.219","vol_ccy_quote":"4144439.08076000","confirm":1},{"ts":1792122540000,"open":"2436.09","high":"2438.33","low":"2435.61","close":"2438.33","volume":"15875.12","vol_ccy":"1587.512","vol_ccy_quote":"3869012.11563000","confirm":1},{"ts":1792122600000,"open":"2438.33","high":"2439.34","low":"2437.27","close":"2438.58","volume":"15940.43","vol_ccy":"1594.043","vol_ccy_quote":"3886772.36100000","confirm":1},{"ts":1792122660000,"open":"2438.58","high":"2440.98","low":"2438.58","close":"2439.20","volume":"30202.91","vol_ccy":"3020.291","vol_ccy_quote":"7369901.49047000","confirm":1},{"ts":1792122720000,"open":"2439.20","high":"2439.60","low":"2436.81","close":"2437.27","volume":"14830.35","vol_ccy":"1483.035","vol_ccy_quote":"3615375.06279000","confirm":1},{"ts":1792122780000,"open":"2437.27","high":"2438.21","low":"2436.74","close":"2438.20","volume":"12381.71","vol_ccy":"1238.171","vol_ccy_quote":"3017629.51482000","confirm":1},{"ts":1792122840000,"open":"2438.20","high":"2439.20","low":"2437.68","close":"2438.39","volume":"12235.39","vol_ccy":"1223.539","vol_ccy_quote":"2983718.31076000","confirm":1},{"ts":1792122900000,"open":"2438.39","high":"2439.41","low":"2438.21","close":"2438.79","volume":"7994.66","vol_ccy":"799.466","vol_ccy_quote":"1949481.98045000","confirm":1},{"ts":1792122960000,"open":"2438.79","high":"2439.90","low":"2438.40","close":"2438.41","volume":"5649.92","vol_ccy":"564.992","vol_ccy_quote":"1378097.78622000","confirm":1},{"ts":1792123020000,"open":"2438.40","high":"2439.28","low":"2438.31","close":"2439.13","volume":"5399.57","vol_ccy":"539.957","vol_ccy_quote":"1316785.76938000","confirm":1},{"ts":1792123080000,"open":"2439.13","high":"2439.80","low":"2438.86","close":"2439.00","volume":"7780.86","vol_ccy":"778.086","vol_ccy_quote":"1897841.86276000","confirm":1},{"ts":1792123140000,"open":"2439.01","high":"2439.55","low":"2438.62","close":"2438.87","volume":"4375.20","vol_ccy":"437.520","vol_ccy_quote":"1067153.71283000","confirm":1},{"ts":1792123200000,"open":"2438.87","high":"2439.06","low":"2435.71","close":"2435.74","volume":"21658.33","vol_ccy":"2165.833","vol_ccy_quote":"5277624.86681000","confirm":1},{"ts":1792123260000,"open":"2435.75","high":"2436.20","low":"2434.81","close":"2435.33","volume":"13872.75","vol_ccy":"1387.275","vol_ccy_quote":"3379002.32741000","confirm":1},{"ts":1792123320000,"open":"2435.33","high":"2435.94","low":"2434.59","close":"2434.76","volume":"8931.25","vol_ccy":"893.125","vol_ccy_quote":"2174929.44644000","confirm":1},{"ts":1792123380000,"open":"2434.76","high":"2436.21","low":"2434.75","close":"2436.06","volume":"4092.62","vol_ccy":"409.262","vol_ccy_quote":"996860.31655000","confirm":1},{"ts":1792123440000,"open":"2436.06","high":"2436.61","low":"2435.49","close":"2435.49","volume":"3271.08","vol_ccy":"327.108","vol_ccy_quote":"796900.47733000","confirm":1},{"ts":1792123500000,"open":"2435.50","high":"2436.79","low":"2434.89","close":"2436.66","volume":"6701.54","vol_ccy":"670.154","vol_ccy_quote":"1632351.25278000","confirm":1},{"ts":1792123560000,"open":"2436.66","high":"2438.00","low":"2436.00","close":"2438.00","volume":"3991.58","vol_ccy":"399.158","vol_ccy_quote":"972640.17528000","confirm":1},{"ts":1792123620000,"open":"2438.00","high":"2439.40","low":"2437.87","close":"2438.78","volume":"7419.97","vol_ccy":"741.997","vol_ccy_quote":"1809327.59395000","confirm":1},{"ts":1792123680000,"open":"2438.78","high":"2438.78","low":"2435.31","close":"2435.48","volume":"9668.99","vol_ccy":"966.899","vol_ccy_quote":"2355681.36679000","confirm":1},{"ts":1792123740000,"open":"2435.49","high":"2435.83","low":"2434.17","close":"2434.17","volume":"5213.63","vol_ccy":"521.363","vol_ccy_quote":"1269776.97013000","confirm":1},{"ts":1792123800000,"open":"2434.17","high":"2437.13","low":"2434.16","close":"2436.47","volume":"8874.16","vol_ccy":"887.416","vol_ccy_quote":"2161577.26249000","confirm":1},{"ts":1792123860000,"open":"2436.47","high":"2436.47","low":"2435.00","close":"2435.56","volume":"5543.06","vol_ccy":"554.306","vol_ccy_quote":"1349998.09509000","confirm":1},{"ts":1792123920000,"open":"2435.56","high":"2438.00","low":"2435.56","close":"2437.99","volume":"7319.05","vol_ccy":"731.905","vol_ccy_quote":"1783190.13840000","confirm":1},{"ts":1792123980000,"open":"2438.00","high":"2439.39","low":"2437.00","close":"2439.39","volume":"8693.96","vol_ccy":"869.396","vol_ccy_quote":"2119643.72106000","confirm":1},{"ts":1792124040000,"open":"2439.39","high":"2439.65","low":"2438.30","close":"2438.30","volume":"5191.84","vol_ccy":"519.184","vol_ccy_quote":"1266371.00707000","confirm":1},{"ts":1792124100000,"open":"2438.31","high":"2438.31","low":"2436.40","close":"2436.41","volume":"1422.46","vol_ccy":"142.246","vol_ccy_quote":"346672.85636000","confirm":1},{"ts":1792124160000,"open":"2436.40","high":"2437.29","low":"2436.25","close":"2436.88","volume":"2895.81","vol_ccy":"289.581","vol_ccy_quote":"705664.54461000","confirm":1},{"ts":1792124220000,"open":"2436.88","high":"2439.65","low":"2436.88","close":"2439.30","volume":"3854.38","vol_ccy":"385.438","vol_ccy_quote":"940124.44043000","confirm":1},{"ts":1792124280000,"open":"2439.29","high":"2439.29","low":"2438.10","close":"2438.96","volume":"7964.11","vol_ccy":"796.411","vol_ccy_quote":"1942110.46818000","confirm":1},{"ts":1792124340000,"open":"2438.96","high":"2441.27","low":"2438.96","close":"2441.12","volume":"17554.43","vol_ccy":"1755.443","vol_ccy_quote":"4284170.73985000","confirm":1},{"ts":1792124400000,"open":"2441.11","high":"2441.17","low":"2439.00","close":"2439.17","volume":"9397.78","vol_ccy":"939.778","vol_ccy_quote":"2293240.04173000","confirm":1},{"ts":1792124460000,"open":"2439.18","high":"2441.57","low":"2439.17","close":"2440.93","volume":"5659.42","vol_ccy":"565.942","vol_ccy_quote":"1381332.84339000","confirm":1},{"ts":1792124520000,"open":"2440.93","high":"2442.55","low":"2440.93","close":"2442.31","volume":"24381.75","vol_ccy":"2438.175","vol_ccy_quote":"5953937.47098000","confirm":1},{"ts":1792124580000,"open":"2442.32","high":"2442.79","low":"2441.70","close":"2442.31","volume":"6445.89","vol_ccy":"644.589","vol_ccy_quote":"1574296.84976000","confirm":1},{"ts":1792124640000,"open":"2442.32","high":"2442.61","low":"2441.21","close":"2441.21","volume":"6006.76","vol_ccy":"600.676","vol_ccy_quote":"1467003.46687000","confirm":1},{"ts":1792124700000,"open":"2441.20","high":"2441.20","low":"2439.82","close":"2440.34","volume":"6478.82","vol_ccy":"647.882","vol_ccy_quote":"1581212.19442000","confirm":1},{"ts":1792124760000,"open":"2440.33","high":"2441.87","low":"2440.33","close":"2441.76","volume":"4760.95","vol_ccy":"476.095","vol_ccy_quote":"1162346.94717000","confirm":1},{"ts":1792124820000,"open":"2441.79","high":"2442.27","low":"2441.00","close":"2441.57","volume":"3607.36","vol_ccy":"360.736","vol_ccy_quote":"880808.69954000","confirm":1},{"ts":1792124880000,"open":"2441.57","high":"2441.57","low":"2441.00","close":"2441.00","volume":"1868.54","vol_ccy":"186.854","vol_ccy_quote":"456164.93446000","confirm":1},{"ts":1792124940000,"open":"2441.01","high":"2441.01","low":"2439.80","close":"2439.80","volume":"6657.51","vol_ccy":"665.751","vol_ccy_quote":"1624687.49537000","confirm":1},{"ts":1792125000000,"open":"2439.80","high":"2440.17","low":"2439.00","close":"2439.72","volume":"5035.93","vol_ccy":"503.593","vol_ccy_quote":"1228379.72430000","confirm":1},{"ts":1792125060000,"open":"2439.73","high":"2441.56","low":"2439.72","close":"2441.55","volume":"2873.07","vol_ccy":"287.307","vol_ccy_quote":"701239.19668000","confirm":1},{"ts":1792125120000,"open":"2441.56","high":"2442.30","low":"2441.56","close":"2442.29","volume":"4466.04","vol_ccy":"446.604","vol_ccy_quote":"1090672.91817000","confirm":1},{"ts":1792125180000,"open":"2442.29","high":"2442.30","low":"2441.01","close":"2441.36","volume":"3871.83","vol_ccy":"387.183","vol_ccy_quote":"945336.27656000","confirm":1},{"ts":1792125240000,"open":"2441.36","high":"2441.36","low":"2440.37","close":"2440.81","volume":"3015.31","vol_ccy":"301.531","vol_ccy_quote":"736004.67577000","confirm":1},{"ts":1792125300000,"open":"2440.80","high":"2440.80","low":"2440.00","close":"2440.20","volume":"2737.43","vol_ccy":"273.743","vol_ccy_quote":"668035.61148000","confirm":1},{"ts":1792125360000,"open":"2440.20","high":"2441.45","low":"2439.51","close":"2440.13","volume":"6136.84","vol_ccy":"613.684","vol_ccy_quote":"1497707.34406000","confirm":1},{"ts":1792125420000,"open":"2440.13","high":"2440.50","low":"2439.32","close":"2440.23","volume":"4489.75","vol_ccy":"448.975","vol_ccy_quote":"1095383.84656000","confirm":1},{"ts":1792125480000,"open":"2440.23","high":"2442.50","low":"2440.23","close":"2441.09","volume":"3756.84","vol_ccy":"375.684","vol_ccy_quote":"917278.11531000","confirm":1},{"ts":1792125540000,"open":"2441.09","high":"2441.09","low":"2438.79","close":"2439.33","volume":"10277.00","vol_ccy":"1027.700","vol_ccy_quote":"2507174.35124000","confirm":1},{"ts":1792125600000,"open":"2439.33","high":"2439.41","low":"2437.80","close":"2438.79","volume":"7728.41","vol_ccy":"772.841","vol_ccy_quote":"1884575.35926000","confirm":1},{"ts":1792125660000,"open":"2438.79","high":"2439.41","low":"2438.40","close":"2439.41","volume":"2051.94","vol_ccy":"205.194","vol_ccy_quote":"500457.98970000","confirm":1},{"ts":1792125720000,"open":"2439.41","high":"2440.49","low":"2439.41","close":"2440.37","volume":"2160.40","vol_ccy":"216.040","vol_ccy_quote":"527121.15103000","confirm":1},{"ts":1792125780000,"open":"2440.36","high":"2440.82","low":"2439.53","close":"2439.92","volume":"4960.56","vol_ccy":"496.056","vol_ccy_quote":"1210427.60298000","confirm":1},{"ts":1792125840000,"open":"2439.92","high":"2441.20","low":"2439.92","close":"2441.20","volume":"5150.12","vol_ccy":"515.012","vol_ccy_quote":"1256874.03177000","confirm":1},{"ts":1792125900000,"open":"2441.20","high":"2442.00","low":"2440.70","close":"2441.05","volume":"3955.42","vol_ccy":"395.542","vol_ccy_quote":"965755.79568000","confirm":1},{"ts":1792125960000,"open":"2441.06","high":"2442.00","low":"2440.70","close":"2441.64","volume":"2909.79","vol_ccy":"290.979","vol_ccy_quote":"710349.23525000","confirm":1},{"ts":1792126020000,"open":"2441.64","high":"2442.00","low":"2441.27","close":"2441.47","volume":"2142.65","vol_ccy":"214.265","vol_ccy_quote":"523172.20976000","confirm":1},{"ts":1792126080000,"open":"2441.47","high":"2441.47","low":"2441.04","close":"2441.24","volume":"1773.97","vol_ccy":"177.397","vol_ccy_quote":"433067.20680000","confirm":1},{"ts":1792126140000,"open":"2441.23","high":"2441.24","low":"2440.03","close":"2440.22","volume":"5688.44","vol_ccy":"568.844","vol_ccy_quote":"1388183.99497000","confirm":1},{"ts":1792126200000,"open":"2440.22","high":"2440.44","low":"2439.54","close":"2439.54","volume":"8889.91","vol_ccy":"888.991","vol_ccy_quote":"2169216.93514000","confirm":1},{"ts":1792126260000,"open":"2439.54","high":"2441.64","low":"2439.54","close":"2441.47","volume":"1903.71","vol_ccy":"190.371","vol_ccy_quote":"464615.93159000","confirm":1},{"ts":1792126320000,"open":"2441.47","high":"2441.48","low":"2440.81","close":"2441.11","volume":"2846.54","vol_ccy":"284.654","vol_ccy_quote":"694856.20792000","confirm":1},{"ts":1792126380000,"open":"2441.11","high":"2441.88","low":"2441.11","close":"2441.75","volume":"4415.23","vol_ccy":"441.523","vol_ccy_quote":"1078070.08434000","confirm":1},{"ts":1792126440000,"open":"2441.76","high":"2442.72","low":"2441.75","close":"2442.39","volume":"5904.74","vol_ccy":"590.474","vol_ccy_quote":"1442054.52087000","confirm":1},{"ts":1792126500000,"open":"2442.38","high":"2442.88","low":"2442.35","close":"2442.77","volume":"7889.11","vol_ccy":"788.911","vol_ccy_quote":"1926991.33605000","confirm":1},{"ts":1792126560000,"open":"2442.76","high":"2442.94","low":"2442.14","close":"2442.93","volume":"2013.02","vol_ccy":"201.302","vol_ccy_quote":"491735.66457000","confirm":1},{"ts":1792126620000,"open":"2442.94","high":"2443.50","low":"2442.51","close":"2442.51","volume":"15879.41","vol_ccy":"1587.941","vol_ccy_quote":"3879406.46091000","confirm":1},{"ts":1792126680000,"open":"2442.52","high":"2443.45","low":"2442.16","close":"2443.25","volume":"6506.99","vol_ccy":"650.699","vol_ccy_quote":"1589791.34034000","confirm":1},{"ts":1792126740000,"open":"2443.25","high":"2443.60","low":"2443.16","close":"2443.60","volume":"13401.92","vol_ccy":"1340.192","vol_ccy_quote":"3274673.08502000","confirm":1},{"ts":1792126800000,"open":"2443.59","high":"2449.80","low":"2443.59","close":"2448.80","volume":"84597.54","vol_ccy":"8459.754","vol_ccy_quote":"20702869.02964000","confirm":1},{"ts":1792126860000,"open":"2448.80","high":"2451.87","low":"2448.22","close":"2449.63","volume":"95773.54","vol_ccy":"9577.354","vol_ccy_quote":"23467859.40040000","confirm":1},{"ts":1792126920000,"open":"2449.63","high":"2451.38","low":"2449.28","close":"2451.06","volume":"24555.68","vol_ccy":"2455.568","vol_ccy_quote":"6017331.56947000","confirm":1},{"ts":1792126980000,"open":"2451.06","high":"2453.77","low":"2449.40","close":"2450.30","volume":"52775.72","vol_ccy":"5277.572","vol_ccy_quote":"12938493.35966000","confirm":1},{"ts":1792127040000,"open":"2450.29","high":"2453.99","low":"2450.00","close":"2453.87","volume":"21988.20","vol_ccy":"2198.820","vol_ccy_quote":"5391436.47634000","confirm":1},{"ts":1792127100000,"open":"2453.87","high":"2457.04","low":"2452.90","close":"2453.03","volume":"71105.28","vol_ccy":"7110.528","vol_ccy_quote":"17456202.46994000","confirm":1},{"ts":1792127160000,"open":"2453.02","high":"2457.52","low":"2452.33","close":"2456.18","volume":"87135.85","vol_ccy":"8713.585","vol_ccy_quote":"21395056.62571000","confirm":1},{"ts":1792127220000,"open":"2456.18","high":"2456.19","low":"2452.37","close":"2452.41","volume":"48571.95","vol_ccy":"4857.195","vol_ccy_quote":"11916547.56518000","confirm":1},{"ts":1792127280000,"open":"2452.42","high":"2452.42","low":"2450.03","close":"2450.10","volume":"29527.80","vol_ccy":"2952.780","vol_ccy_quote":"7237883.88016000","confirm":1},{"ts":1792127340000,"open":"2450.10","high":"2451.13","low":"2449.40","close":"2451.12","volume":"14789.37","vol_ccy":"1478.937","vol_ccy_quote":"3623421.55815000","confirm":1},{"ts":1792127400000,"open":"2451.12","high":"2451.15","low":"2449.29","close":"2449.29","volume":"11811.09","vol_ccy":"1181.109","vol_ccy_quote":"2893910.31996000","confirm":1},{"ts":1792127460000,"open":"2449.30","high":"2449.30","low":"2448.61","close":"2448.77","volume":"13517.36","vol_ccy":"1351.736","vol_ccy_quote":"3310210.44389000","confirm":1},{"ts":1792127520000,"open":"2448.78","high":"2450.48","low":"2448.74","close":"2449.34","volume":"11064.39","vol_ccy":"1106.439","vol_ccy_quote":"2710052.63662000","confirm":1},{"ts":1792127580000,"open":"2449.35","high":"2450.43","low":"2449.34","close":"2449.90","volume":"4311.78","vol_ccy":"431.178","vol_ccy_quote":"1056303.66547000","confirm":1},{"ts":1792127640000,"open":"2449.90","high":"2450.00","low":"2449.60","close":"2449.60","volume":"4244.14","vol_ccy":"424.414","vol_ccy_quote":"1039727.34907000","confirm":1},{"ts":1792127700000,"open":"2449.60","high":"2450.51","low":"2448.50","close":"2449.98","volume":"10168.68","vol_ccy":"1016.868","vol_ccy_quote":"2490667.55499000","confirm":1},{"ts":1792127760000,"open":"2449.97","high":"2450.20","low":"2447.69","close":"2447.70","volume":"6455.83","vol_ccy":"645.583","vol_ccy_quote":"1580769.87128000","confirm":1},{"ts":1792127820000,"open":"2447.69","high":"2448.38","low":"2447.17","close":"2447.18","volume":"6319.97","vol_ccy":"631.997","vol_ccy_quote":"1547022.32983000","confirm":1},{"ts":1792127880000,"open":"2447.17","high":"2448.39","low":"2447.17","close":"2448.16","volume":"6267.81","vol_ccy":"626.781","vol_ccy_quote":"1534018.65869000","confirm":1},{"ts":1792127940000,"open":"2448.15","high":"2448.16","low":"2447.50","close":"2447.75","volume":"2962.58","vol_ccy":"296.258","vol_ccy_quote":"725212.66967000","confirm":1},{"ts":1792128000000,"open":"2447.76","high":"2448.00","low":"2447.01","close":"2447.01","volume":"7105.86","vol_ccy":"710.586","vol_ccy_quote":"1739260.24233000","confirm":1},{"ts":1792128060000,"open":"2447.01","high":"2447.20","low":"2446.75","close":"2447.19","volume":"5947.25","vol_ccy":"594.725","vol_ccy_quote":"1455236.55141000","confirm":1},{"ts":1792128120000,"open":"2447.19","high":"2448.27","low":"2447.19","close":"2447.43","volume":"3649.80","vol_ccy":"364.980","vol_ccy_quote":"893437.66553000","confirm":1},{"ts":1792128180000,"open":"2447.43","high":"2448.10","low":"2447.11","close":"2447.27","volume":"11787.14","vol_ccy":"1178.714","vol_ccy_quote":"2884910.83683000","confirm":1},{"ts":1792128240000,"open":"2447.27","high":"2447.55","low":"2446.52","close":"2447.36","volume":"10637.75","vol_ccy":"1063.775","vol_ccy_quote":"2602956.13442000","confirm":1},{"ts":1792128300000,"open":"2447.36","high":"2447.36","low":"2446.52","close":"2446.81","volume":"4490.40","vol_ccy":"449.040","vol_ccy_quote":"1098809.34475000","confirm":1},{"ts":1792128360000,"open":"2446.81","high":"2447.10","low":"2446.50","close":"2446.51","volume":"8882.78","vol_ccy":"888.278","vol_ccy_quote":"2173334.34810000","confirm":1},{"ts":1792128420000,"open":"2446.50","high":"2446.51","low":"2445.54","close":"2445.99","volume":"14208.78","vol_ccy":"1420.878","vol_ccy_quote":"3475209.92811000","confirm":1},{"ts":1792128480000,"open":"2445.99","high":"2446.04","low":"2445.65","close":"2445.65","volume":"3076.08","vol_ccy":"307.608","vol_ccy_quote":"752333.86183000","confirm":1},{"ts":1792128540000,"open":"2445.65","high":"2445.66","low":"2444.85","close":"2445.40","volume":"8867.28","vol_ccy":"886.728","vol_ccy_quote":"2168101.28349000","confirm":1},{"ts":1792128600000,"open":"2445.40","high":"2446.94","low":"2445.40","close":"2446.15","volume":"8830.63","vol_ccy":"883.063","vol_ccy_quote":"2160419.02445000","confirm":1},{"ts":1792128660000,"open":"2446.16","high":"2448.19","low":"2445.83","close":"2446.34","volume":"20702.54","vol_ccy":"2070.254","vol_ccy_quote":"5065496.08262000","confirm":1},{"ts":1792128720000,"open":"2446.33","high":"2448.50","low":"2446.23","close":"2448.50","volume":"13635.57","vol_ccy":"1363.557","vol_ccy_quote":"3337167.99326000","confirm":1},{"ts":1792128780000,"open":"2448.49","high":"2448.51","low":"2445.64","close":"2445.65","volume":"6435.39","vol_ccy":"643.539","vol_ccy_quote":"1575006.44719000","confirm":1},{"ts":1792128840000,"open":"2445.64","high":"2446.18","low":"2445.46","close":"2445.98","volume":"4060.48","vol_ccy":"406.048","vol_ccy_quote":"993097.79749000","confirm":1},{"ts":1792128900000,"open":"2445.99","high":"2446.59","low":"2445.51","close":"2446.57","volume":"4152.42","vol_ccy":"415.242","vol_ccy_quote":"1015653.70899000","confirm":1},{"ts":1792128960000,"open":"2446.56","high":"2446.56","low":"2445.92","close":"2446.31","volume":"3139.37","vol_ccy":"313.937","vol_ccy_quote":"768001.46747000","confirm":1},{"ts":1792129020000,"open":"2446.32","high":"2446.50","low":"2445.27","close":"2445.58","volume":"4418.79","vol_ccy":"441.879","vol_ccy_quote":"1080749.56106000","confirm":1},{"ts":1792129080000,"open":"2445.58","high":"2447.56","low":"2445.41","close":"2447.03","volume":"11509.31","vol_ccy":"1150.931","vol_ccy_quote":"2815922.25395000","confirm":1},{"ts":1792129140000,"open":"2447.03","high":"2447.29","low":"2445.45","close":"2445.45","volume":"4433.28","vol_ccy":"443.328","vol_ccy_quote":"1084714.64347000","confirm":1},{"ts":1792129200000,"open":"2445.46","high":"2445.88","low":"2444.75","close":"2445.12","volume":"6224.64","vol_ccy":"622.464","vol_ccy_quote":"1522020.36587000","confirm":1},{"ts":1792129260000,"open":"2445.12","high":"2445.12","low":"2441.52","close":"2442.58","volume":"69639.72","vol_ccy":"6963.972","vol_ccy_quote":"17010839.41790000","confirm":1},{"ts":1792129320000,"open":"2442.58","high":"2443.09","low":"2442.25","close":"2443.08","volume":"11382.32","vol_ccy":"1138.232","vol_ccy_quote":"2780508.38024000","confirm":1},{"ts":1792129380000,"open":"2443.08","high":"2444.16","low":"2442.71","close":"2444.15","volume":"12017.60","vol_ccy":"1201.760","vol_ccy_quote":"2936039.26464000","confirm":1},{"ts":1792129440000,"open":"2444.15","high":"2444.24","low":"2443.36","close":"2443.82","volume":"6923.92","vol_ccy":"692.392","vol_ccy_quote":"1692035.92818000","confirm":1},{"ts":1792129500000,"open":"2443.82","high":"2446.40","low":"2443.82","close":"2446.35","volume":"6223.65","vol_ccy":"622.365","vol_ccy_quote":"1521702.16067000","confirm":1},{"ts":1792129560000,"open":"2446.36","high":"2447.67","low":"2446.35","close":"2447.67","volume":"8767.64","vol_ccy":"876.764","vol_ccy_quote":"2145334.53518000","confirm":1},{"ts":1792129620000,"open":"2447.66","high":"2447.67","low":"2446.16","close":"2446.49","volume":"3595.37","vol_ccy":"359.537","vol_ccy_quote":"879845.20907000","confirm":1},{"ts":1792129680000,"open":"2446.48","high":"2446.49","low":"2445.89","close":"2445.89","volume":"3713.20","vol_ccy":"371.320","vol_ccy_quote":"908339.83329000","confirm":1},{"ts":1792129740000,"open":"2445.90","high":"2447.47","low":"2445.77","close":"2447.47","volume":"4212.36","vol_ccy":"421.236","vol_ccy_quote":"1030538.29961000","confirm":1},{"ts":1792129800000,"open":"2447.47","high":"2447.77","low":"2446.80","close":"2447.02","volume":"7560.23","vol_ccy":"756.023","vol_ccy_quote":"1850132.86954000","confirm":1},{"ts":1792129860000,"open":"2447.03","high":"2447.19","low":"2446.17","close":"2446.66","volume":"4705.80","vol_ccy":"470.580","vol_ccy_quote":"1151376.23309000","confirm":1},{"ts":1792129920000,"open":"2446.67","high":"2448.34","low":"2446.54","close":"2448.33","volume":"4504.65","vol_ccy":"450.465","vol_ccy_quote":"1102407.33247000","confirm":1},{"ts":1792129980000,"open":"2448.33","high":"2448.34","low":"2447.41","close":"2447.42","volume":"2209.83","vol_ccy":"220.983","vol_ccy_quote":"540980.06908000","confirm":1},{"ts":1792130040000,"open":"2447.41","high":"2448.00","low":"2447.41","close":"2447.83","volume":"3025.38","vol_ccy":"302.538","vol_ccy_quote":"740484.01764000","confirm":1},{"ts":1792130100000,"open":"2447.82","high":"2447.82","low":"2446.01","close":"2447.10","volume":"3095.02","vol_ccy":"309.502","vol_ccy_quote":"757307.29825000","confirm":1},{"ts":1792130160000,"open":"2447.10","high":"2448.18","low":"2447.10","close":"2448.06","volume":"2519.73","vol_ccy":"251.973","vol_ccy_quote":"616791.16847000","confirm":1},{"ts":1792130220000,"open":"2448.05","high":"2448.05","low":"2447.28","close":"2447.61","volume":"2538.44","vol_ccy":"253.844","vol_ccy_quote":"621316.04659000","confirm":1},{"ts":1792130280000,"open":"2447.61","high":"2447.62","low":"2446.83","close":"2446.83","volume":"2702.42","vol_ccy":"270.242","vol_ccy_quote":"661375.16605000","confirm":1},{"ts":1792130340000,"open":"2446.83","high":"2447.18","low":"2446.01","close":"2446.01","volume":"2733.65","vol_ccy":"273.365","vol_ccy_quote":"668863.20601000","confirm":1},{"ts":1792130400000,"open":"2446.01","high":"2446.40","low":"2445.65","close":"2445.65","volume":"1985.97","vol_ccy":"198.597","vol_ccy_quote":"485780.19994000","confirm":1},{"ts":1792130460000,"open":"2445.65","high":"2445.86","low":"2445.00","close":"2445.00","volume":"3145.87","vol_ccy":"314.587","vol_ccy_quote":"769337.01039000","confirm":1},{"ts":1792130520000,"open":"2445.00","high":"2445.00","low":"2442.76","close":"2443.77","volume":"8993.93","vol_ccy":"899.393","vol_ccy_quote":"2197494.87029000","confirm":1},{"ts":1792130580000,"open":"2443.76","high":"2445.74","low":"2443.76","close":"2444.73","volume":"6505.71","vol_ccy":"650.571","vol_ccy_quote":"1590562.90306000","confirm":1},{"ts":1792130640000,"open":"2444.73","high":"2445.19","low":"2444.04","close":"2444.04","volume":"3186.66","vol_ccy":"318.666","vol_ccy_quote":"778969.42456000","confirm":1},{"ts":1792130700000,"open":"2444.05","high":"2444.05","low":"2443.20","close":"2443.43","volume":"11515.65","vol_ccy":"1151.565","vol_ccy_quote":"2814177.48064000","confirm":1},{"ts":1792130760000,"open":"2443.44","high":"2444.88","low":"2443.43","close":"2444.55","volume":"2332.18","vol_ccy":"233.218","vol_ccy_quote":"570001.61426000","confirm":1},{"ts":1792130820000,"open":"2444.55","high":"2444.56","low":"2440.64","close":"2440.65","volume":"21473.05","vol_ccy":"2147.305","vol_ccy_quote":"5243101.21200000","confirm":1},{"ts":1792130880000,"open":"2440.64","high":"2442.00","low":"2440.64","close":"2441.68","volume":"12329.15","vol_ccy":"1232.915","vol_ccy_quote":"3009992.69646000","confirm":1},{"ts":1792130940000,"open":"2441.68","high":"2442.70","low":"2441.68","close":"2442.26","volume":"2121.18","vol_ccy":"212.118","vol_ccy_quote":"518004.08692000","confirm":1},{"ts":1792131000000,"open":"2442.26","high":"2442.27","low":"2440.79","close":"2440.92","volume":"14341.50","vol_ccy":"1434.150","vol_ccy_quote":"3501270.28086000","confirm":1},{"ts":1792131060000,"open":"2440.92","high":"2441.88","low":"2440.92","close":"2441.03","volume":"8690.93","vol_ccy":"869.093","vol_ccy_quote":"2121936.13335000","confirm":1},{"ts":1792131120000,"open":"2441.04","high":"2441.70","low":"2441.03","close":"2441.69","volume":"4433.64","vol_ccy":"443.364","vol_ccy_quote":"1082384.64065000","confirm":1},{"ts":1792131180000,"open":"2441.69","high":"2442.26","low":"2441.68","close":"2442.03","volume":"1980.06","vol_ccy":"198.006","vol_ccy_quote":"483514.75917000","confirm":1},{"ts":1792131240000,"open":"2442.04","high":"2442.04","low":"2439.24","close":"2440.00","volume":"19101.52","vol_ccy":"1910.152","vol_ccy_quote":"4661252.03050000","confirm":1},{"ts":1792131300000,"open":"2440.00","high":"2441.76","low":"2439.99","close":"2441.76","volume":"15158.52","vol_ccy":"1515.852","vol_ccy_quote":"3699281.68033000","confirm":1},{"ts":1792131360000,"open":"2441.75","high":"2442.46","low":"2441.34","close":"2441.63","volume":"9153.55","vol_ccy":"915.355","vol_ccy_quote":"2235415.25774000","confirm":1},{"ts":1792131420000,"open":"2441.63","high":"2442.67","low":"2440.61","close":"2442.50","volume":"3943.00","vol_ccy":"394.300","vol_ccy_quote":"962809.17656000","confirm":1},{"ts":1792131480000,"open":"2442.49","high":"2442.49","low":"2441.00","close":"2441.62","volume":"1905.18","vol_ccy":"190.518","vol_ccy_quote":"465185.94076000","confirm":1},{"ts":1792131540000,"open":"2441.62","high":"2442.53","low":"2441.30","close":"2442.53","volume":"2277.25","vol_ccy":"227.725","vol_ccy_quote":"556049.94079000","confirm":1},{"ts":1792131600000,"open":"2442.52","high":"2442.52","low":"2441.01","close":"2441.24","volume":"2904.28","vol_ccy":"290.428","vol_ccy_quote":"709211.91869000","confirm":1},{"ts":1792131660000,"open":"2441.24","high":"2441.80","low":"2441.07","close":"2441.79","volume":"1239.46","vol_ccy":"123.946","vol_ccy_quote":"302629.17262000","confirm":1},{"ts":1792131720000,"open":"2441.79","high":"2444.40","low":"2441.78","close":"2444.40","volume":"7157.75","vol_ccy":"715.775","vol_ccy_quote":"1748681.76733000","confirm":1},{"ts":1792131780000,"open":"2444.40","high":"2444.47","low":"2443.89","close":"2444.47","volume":"2128.39","vol_ccy":"212.839","vol_ccy_quote":"520188.30472000","confirm":1},{"ts":1792131840000,"open":"2444.47","high":"2445.19","low":"2443.66","close":"2444.79","volume":"9932.15","vol_ccy":"993.215","vol_ccy_quote":"2427707.79778000","confirm":1},{"ts":1792131900000,"open":"2444.80","high":"2445.18","low":"2444.01","close":"2444.01","volume":"8474.65","vol_ccy":"847.465","vol_ccy_quote":"2071736.41266000","confirm":1},{"ts":1792131960000,"open":"2444.02","high":"2445.70","low":"2444.01","close":"2445.70","volume":"7645.67","vol_ccy":"764.567","vol_ccy_quote":"1869347.08834000","confirm":1},{"ts":1792132020000,"open":"2445.69","high":"2446.00","low":"2445.02","close":"2445.42","volume":"12076.56","vol_ccy":"1207.656","vol_ccy_quote":"2953405.03379000","confirm":1},{"ts":1792132080000,"open":"2445.42","high":"2445.42","low":"2443.46","close":"2443.46","volume":"5925.72","vol_ccy":"592.572","vol_ccy_quote":"1448406.06297000","confirm":1},{"ts":1792132140000,"open":"2443.46","high":"2443.78","low":"2442.97","close":"2443.64","volume":"3797.71","vol_ccy":"379.771","vol_ccy_quote":"927905.44352000","confirm":1},{"ts":1792132200000,"open":"2443.63","high":"2445.20","low":"2443.62","close":"2445.20","volume":"3985.36","vol_ccy":"398.536","vol_ccy_quote":"974293.04292000","confirm":1},{"ts":1792132260000,"open":"2445.19","high":"2446.59","low":"2445.19","close":"2446.49","volume":"15830.19","vol_ccy":"1583.019","vol_ccy_quote":"3872072.16458000","confirm":1},{"ts":1792132320000,"open":"2446.49","high":"2448.88","low":"2446.20","close":"2448.41","volume":"24634.69","vol_ccy":"2463.469","vol_ccy_quote":"6030091.21741000","confirm":1},{"ts":1792132380000,"open":"2448.41","high":"2449.48","low":"2448.35","close":"2448.47","volume":"14046.11","vol_ccy":"1404.611","vol_ccy_quote":"3439535.71796000","confirm":1},{"ts":1792132440000,"open":"2448.48","high":"2449.90","low":"2448.47","close":"2448.89","volume":"12010.94","vol_ccy":"1201.094","vol_ccy_quote":"2942080.60261000","confirm":1},{"ts":1792132500000,"open":"2448.88","high":"2449.85","low":"2448.44","close":"2448.82","volume":"5121.95","vol_ccy":"512.195","vol_ccy_quote":"1254456.21834000","confirm":1},{"ts":1792132560000,"open":"2448.82","high":"2448.82","low":"2447.20","close":"2447.37","volume":"8892.77","vol_ccy":"889.277","vol_ccy_quote":"2177161.83844000","confirm":1},{"ts":1792132620000,"open":"2447.37","high":"2447.89","low":"2446.42","close":"2446.42","volume":"8679.23","vol_ccy":"867.923","vol_ccy_quote":"2124007.33521000","confirm":1},{"ts":1792132680000,"open":"2446.42","high":"2446.78","low":"2445.76","close":"2446.01","volume":"5844.19","vol_ccy":"584.419","vol_ccy_quote":"1429581.09998000","confirm":1},{"ts":1792132740000,"open":"2446.00","high":"2446.01","low":"2445.27","close":"2445.27","volume":"1954.29","vol_ccy":"195.429","vol_ccy_quote":"477925.58131000","confirm":1},{"ts":1792132800000,"open":"2445.28","high":"2446.18","low":"2444.74","close":"2446.01","volume":"7503.99","vol_ccy":"750.399","vol_ccy_quote":"1834844.83037000","confirm":1},{"ts":1792132860000,"open":"2446.01","high":"2448.40","low":"2446.00","close":"2447.86","volume":"8212.86","vol_ccy":"821.286","vol_ccy_quote":"2010311.20877000","confirm":1},{"ts":1792132920000,"open":"2447.85","high":"2447.86","low":"2446.80","close":"2446.80","volume":"6298.73","vol_ccy":"629.873","vol_ccy_quote":"1541621.29371000","confirm":1},{"ts":1792132980000,"open":"2446.80","high":"2447.00","low":"2446.32","close":"2446.57","volume":"1086.68","vol_ccy":"108.668","vol_ccy_quote":"265878.37657000","confirm":1},{"ts":1792133040000,"open":"2446.57","high":"2446.58","low":"2446.11","close":"2446.32","volume":"2545.55","vol_ccy":"254.555","vol_ccy_quote":"622686.07405000","confirm":1},{"ts":1792133100000,"open":"2446.33","high":"2446.33","low":"2445.34","close":"2445.79","volume":"4039.08","vol_ccy":"403.908","vol_ccy_quote":"987793.40887000","confirm":1},{"ts":1792133160000,"open":"2445.79","high":"2450.00","low":"2445.79","close":"2450.00","volume":"12447.83","vol_ccy":"1244.783","vol_ccy_quote":"3047737.62490000","confirm":1},{"ts":1792133220000,"open":"2449.99","high":"2452.63","low":"2449.61","close":"2452.05","volume":"46757.09","vol_ccy":"4675.709","vol_ccy_quote":"11461513.24063000","confirm":1},{"ts":1792133280000,"open":"2452.06","high":"2455.44","low":"2451.20","close":"2453.67","volume":"42168.72","vol_ccy":"4216.872","vol_ccy_quote":"10347557.87174000","confirm":1},{"ts":1792133340000,"open":"2453.67","high":"2453.67","low":"2452.63","close":"2452.72","volume":"24475.65","vol_ccy":"2447.565","vol_ccy_quote":"6004301.29828000","confirm":1},{"ts":1792133400000,"open":"2452.72","high":"2452.91","low":"2451.82","close":"2452.10","volume":"8499.43","vol_ccy":"849.943","vol_ccy_quote":"2084432.70688000","confirm":1},{"ts":1792133460000,"open":"2452.11","high":"2452.56","low":"2451.03","close":"2451.14","volume":"6243.03","vol_ccy":"624.303","vol_ccy_quote":"1530716.29088000","confirm":1},{"ts":1792133520000,"open":"2451.14","high":"2451.56","low":"2450.66","close":"2450.66","volume":"7464.78","vol_ccy":"746.478","vol_ccy_quote":"1829566.38741000","confirm":1},{"ts":1792133580000,"open":"2450.67","high":"2451.86","low":"2450.65","close":"2450.65","volume":"10076.67","vol_ccy":"1007.667","vol_ccy_quote":"2469789.66217000","confirm":1},{"ts":1792133640000,"open":"2450.65","high":"2450.66","low":"2449.29","close":"2449.29","volume":"9609.81","vol_ccy":"960.981","vol_ccy_quote":"2354165.82226000","confirm":1},{"ts":1792133700000,"open":"2449.29","high":"2450.37","low":"2449.29","close":"2450.00","volume":"10256.31","vol_ccy":"1025.631","vol_ccy_quote":"2512819.76987000","confirm":1},{"ts":1792133760000,"open":"2450.00","high":"2450.01","low":"2449.53","close":"2449.77","volume":"1902.00","vol_ccy":"190.200","vol_ccy_quote":"465945.32427000","confirm":1},{"ts":1792133820000,"open":"2449.78","high":"2450.50","low":"2449.77","close":"2449.85","volume":"6862.59","vol_ccy":"686.259","vol_ccy_quote":"1681448.51084000","confirm":1},{"ts":1792133880000,"open":"2449.85","high":"2449.86","low":"2448.39","close":"2448.48","volume":"6052.23","vol_ccy":"605.223","vol_ccy_quote":"1482124.61954000","confirm":1},{"ts":1792133940000,"open":"2448.48","high":"2448.88","low":"2448.18","close":"2448.19","volume":"6636.25","vol_ccy":"663.625","vol_ccy_quote":"1624865.20542000","confirm":1},{"ts":1792134000000,"open":"2448.18","high":"2450.69","low":"2447.34","close":"2450.33","volume":"7120.15","vol_ccy":"712.015","vol_ccy_quote":"1743401.03066000","confirm":1},{"ts":1792134060000,"open":"2450.32","high":"2450.33","low":"2448.49","close":"2448.95","volume":"11905.51","vol_ccy":"1190.551","vol_ccy_quote":"2916064.39702000","confirm":1},{"ts":1792134120000,"open":"2448.95","high":"2451.08","low":"2448.95","close":"2450.09","volume":"5877.84","vol_ccy":"587.784","vol_ccy_quote":"1440359.23904000","confirm":1},{"ts":1792134180000,"open":"2450.09","high":"2450.10","low":"2448.53","close":"2449.59","volume":"4075.32","vol_ccy":"407.532","vol_ccy_quote":"998051.00540000","confirm":1},{"ts":1792134240000,"open":"2449.59","high":"2452.63","low":"2449.59","close":"2452.28","volume":"14181.42","vol_ccy":"1418.142","vol_ccy_quote":"3476883.63802000","confirm":1},{"ts":1792134300000,"open":"2452.27","high":"2453.88","low":"2452.01","close":"2452.77","volume":"10119.25","vol_ccy":"1011.925","vol_ccy_quote":"2482231.98516000","confirm":1},{"ts":1792134360000,"open":"2452.77","high":"2453.07","low":"2450.66","close":"2450.66","volume":"7597.60","vol_ccy":"759.760","vol_ccy_quote":"1862773.33202000","confirm":1},{"ts":1792134420000,"open":"2450.66","high":"2451.40","low":"2450.00","close":"2450.00","volume":"6518.82","vol_ccy":"651.882","vol_ccy_quote":"1597476.17882000","confirm":1},{"ts":1792134480000,"open":"2450.00","high":"2450.39","low":"2449.20","close":"2449.68","volume":"6206.49","vol_ccy":"620.649","vol_ccy_quote":"1520500.99967000","confirm":1},{"ts":1792134540000,"open":"2449.68","high":"2450.33","low":"2449.23","close":"2449.77","volume":"4022.86","vol_ccy":"402.286","vol_ccy_quote":"985495.94121000","confirm":1},{"ts":1792134600000,"open":"2449.77","high":"2450.38","low":"2449.00","close":"2450.12","volume":"7122.06","vol_ccy":"712.206","vol_ccy_quote":"1744554.71612000","confirm":1},{"ts":1792134660000,"open":"2450.11","high":"2451.69","low":"2450.11","close":"2451.18","volume":"4769.38","vol_ccy":"476.938","vol_ccy_quote":"1169008.17694000","confirm":1},{"ts":1792134720000,"open":"2451.18","high":"2452.80","low":"2451.18","close":"2452.79","volume":"3662.46","vol_ccy":"366.246","vol_ccy_quote":"898069.83996000","confirm":1},{"ts":1792134780000,"open":"2452.79","high":"2454.00","low":"2452.50","close":"2453.86","volume":"14909.57","vol_ccy":"1490.957","vol_ccy_quote":"3657526.28245000","confirm":1},{"ts":1792134840000,"open":"2453.85","high":"2453.85","low":"2451.89","close":"2451.89","volume":"6361.82","vol_ccy":"636.182","vol_ccy_quote":"1560704.27216000","confirm":1},{"ts":1792134900000,"open":"2451.88","high":"2453.93","low":"2451.61","close":"2453.92","volume":"5082.87","vol_ccy":"508.287","vol_ccy_quote":"1246966.09165000","confirm":1},{"ts":1792134960000,"open":"2453.93","high":"2456.97","low":"2453.93","close":"2455.20","volume":"47174.00","vol_ccy":"4717.400","vol_ccy_quote":"11586345.85882000","confirm":1},{"ts":1792135020000,"open":"2455.21","high":"2455.74","low":"2454.56","close":"2455.40","volume":"9570.84","vol_ccy":"957.084","vol_ccy_quote":"2349771.30913000","confirm":1},{"ts":1792135080000,"open":"2455.41","high":"2456.88","low":"2455.40","close":"2456.88","volume":"10784.02","vol_ccy":"1078.402","vol_ccy_quote":"2648840.26730000","confirm":1},{"ts":1792135140000,"open":"2456.88","high":"2457.77","low":"2456.48","close":"2457.55","volume":"21595.70","vol_ccy":"2159.570","vol_ccy_quote":"5306608.59833000","confirm":1},{"ts":1792135200000,"open":"2457.55","high":"2458.45","low":"2456.52","close":"2456.76","volume":"26515.80","vol_ccy":"2651.580","vol_ccy_quote":"6516226.15652000","confirm":1},{"ts":1792135260000,"open":"2456.77","high":"2457.80","low":"2456.44","close":"2457.11","volume":"13503.37","vol_ccy":"1350.337","vol_ccy_quote":"3317697.97484000","confirm":1},{"ts":1792135320000,"open":"2457.11","high":"2457.12","low":"2456.00","close":"2457.10","volume":"12608.35","vol_ccy":"1260.835","vol_ccy_quote":"3097507.41344000","confirm":1},{"ts":1792135380000,"open":"2457.11","high":"2457.86","low":"2455.81","close":"2455.82","volume":"5574.09","vol_ccy":"557.409","vol_ccy_quote":"1369383.20739000","confirm":1},{"ts":1792135440000,"open":"2455.81","high":"2456.31","low":"2454.28","close":"2454.50","volume":"7409.01","vol_ccy":"740.901","vol_ccy_quote":"1819056.52125000","confirm":1},{"ts":1792135500000,"open":"2454.51","high":"2455.57","low":"2453.15","close":"2453.15","volume":"6594.37","vol_ccy":"659.437","vol_ccy_quote":"1618358.85148000","confirm":1},{"ts":1792135560000,"open":"2453.15","high":"2454.35","low":"2452.72","close":"2454.34","volume":"9644.68","vol_ccy":"964.468","vol_ccy_quote":"2366175.03918000","confirm":1},{"ts":1792135620000,"open":"2454.35","high":"2454.77","low":"2454.24","close":"2454.56","volume":"3579.64","vol_ccy":"357.964","vol_ccy_quote":"878624.77544000","confirm":1},{"ts":1792135680000,"open":"2454.55","high":"2454.69","low":"2454.01","close":"2454.68","volume":"3842.96","vol_ccy":"384.296","vol_ccy_quote":"943144.17873000","confirm":1},{"ts":1792135740000,"open":"2454.69","high":"2456.00","low":"2454.69","close":"2455.00","volume":"6043.81","vol_ccy":"604.381","vol_ccy_quote":"1484034.35499000","confirm":1},{"ts":1792135800000,"open":"2455.00","high":"2455.00","low":"2453.69","close":"2454.45","volume":"4289.16","vol_ccy":"428.916","vol_ccy_quote":"1052719.98153000","confirm":1},{"ts":1792135860000,"open":"2454.45","high":"2455.17","low":"2452.81","close":"2452.81","volume":"5227.79","vol_ccy":"522.779","vol_ccy_quote":"1283076.46836000","confirm":1},{"ts":1792135920000,"open":"2452.82","high":"2453.00","low":"2451.89","close":"2452.45","volume":"11652.69","vol_ccy":"1165.269","vol_ccy_quote":"2857581.37433000","confirm":1},{"ts":1792135980000,"open":"2452.45","high":"2453.52","low":"2452.00","close":"2452.64","volume":"9363.24","vol_ccy":"936.324","vol_ccy_quote":"2296412.68726000","confirm":1},{"ts":1792136040000,"open":"2452.64","high":"2452.64","low":"2450.17","close":"2450.24","volume":"15147.46","vol_ccy":"1514.746","vol_ccy_quote":"3713047.88957000","confirm":1},{"ts":1792136100000,"open":"2450.25","high":"2451.13","low":"2449.35","close":"2449.35","volume":"12533.74","vol_ccy":"1253.374","vol_ccy_quote":"3070845.54528000","confirm":1},{"ts":1792136160000,"open":"2449.36","high":"2451.12","low":"2449.36","close":"2451.12","volume":"15456.46","vol_ccy":"1545.646","vol_ccy_quote":"3787174.99161000","confirm":1},{"ts":1792136220000,"open":"2451.13","high":"2451.18","low":"2450.26","close":"2450.53","volume":"4150.27","vol_ccy":"415.027","vol_ccy_quote":"1017097.61118000","confirm":1},{"ts":1792136280000,"open":"2450.54","high":"2452.00","low":"2450.24","close":"2450.40","volume":"9918.68","vol_ccy":"991.868","vol_ccy_quote":"2430873.26513000","confirm":1},{"ts":1792136340000,"open":"2450.40","high":"2451.99","low":"2450.26","close":"2450.87","volume":"10831.56","vol_ccy":"1083.156","vol_ccy_quote":"2654567.92767000","confirm":1},{"ts":1792136400000,"open":"2450.87","high":"2450.87","low":"2449.91","close":"2450.36","volume":"6465.96","vol_ccy":"646.596","vol_ccy_quote":"1584395.02495000","confirm":1},{"ts":1792136460000,"open":"2450.36","high":"2452.00","low":"2450.04","close":"2452.00","volume":"8024.58","vol_ccy":"802.458","vol_ccy_quote":"1966899.99496000","confirm":1},{"ts":1792136520000,"open":"2452.00","high":"2452.48","low":"2451.74","close":"2452.37","volume":"4430.97","vol_ccy":"443.097","vol_ccy_quote":"1086553.39877000","confirm":1},{"ts":1792136580000,"open":"2452.37","high":"2453.10","low":"2452.35","close":"2452.35","volume":"5562.69","vol_ccy":"556.269","vol_ccy_quote":"1364467.99178000","confirm":1},{"ts":1792136640000,"open":"2452.36","high":"2453.48","low":"2452.35","close":"2453.06","volume":"6073.94","vol_ccy":"607.394","vol_ccy_quote":"1489973.49237000","confirm":1},{"ts":1792136700000,"open":"2453.07","high":"2455.31","low":"2452.49","close":"2453.55","volume":"15171.77","vol_ccy":"1517.177","vol_ccy_quote":"3723794.96785000","confirm":1},{"ts":1792136760000,"open":"2453.54","high":"2454.51","low":"2452.87","close":"2452.87","volume":"3772.61","vol_ccy":"377.261","vol_ccy_quote":"925684.79044000","confirm":1},{"ts":1792136820000,"open":"2452.87","high":"2453.05","low":"2452.01","close":"2452.56","volume":"7182.67","vol_ccy":"718.267","vol_ccy_quote":"1761593.57179000","confirm":1},{"ts":1792136880000,"open":"2452.55","high":"2453.79","low":"2452.49","close":"2452.81","volume":"6488.24","vol_ccy":"648.824","vol_ccy_quote":"1591622.42708000","confirm":1},{"ts":1792136940000,"open":"2452.81","high":"2454.53","low":"2452.80","close":"2453.90","volume":"4965.54","vol_ccy":"496.554","vol_ccy_quote":"1218531.12915000","confirm":1},{"ts":1792137000000,"open":"2453.89","high":"2455.44","low":"2453.64","close":"2455.30","volume":"5718.34","vol_ccy":"571.834","vol_ccy_quote":"1403595.53609000","confirm":1},{"ts":1792137060000,"open":"2455.30","high":"2455.78","low":"2453.21","close":"2453.85","volume":"6994.26","vol_ccy":"699.426","vol_ccy_quote":"1716874.95866000","confirm":1},{"ts":1792137120000,"open":"2453.85","high":"2455.47","low":"2453.12","close":"2453.12","volume":"13766.81","vol_ccy":"1376.681","vol_ccy_quote":"3378675.87220000","confirm":1},{"ts":1792137180000,"open":"2453.13","high":"2453.91","low":"2452.63","close":"2453.18","volume":"4775.06","vol_ccy":"477.506","vol_ccy_quote":"1171388.99989000","confirm":1},{"ts":1792137240000,"open":"2453.19","high":"2453.90","low":"2452.99","close":"2453.90","volume":"5688.21","vol_ccy":"568.821","vol_ccy_quote":"1395479.15533000","confirm":1},{"ts":1792137300000,"open":"2453.91","high":"2454.25","low":"2452.80","close":"2453.48","volume":"5005.15","vol_ccy":"500.515","vol_ccy_quote":"1228035.06809000","confirm":1},{"ts":1792137360000,"open":"2453.49","high":"2454.18","low":"2453.41","close":"2453.54","volume":"4076.02","vol_ccy":"407.602","vol_ccy_quote":"1000177.65992000","confirm":1},{"ts":1792137420000,"open":"2453.54","high":"2454.60","low":"2453.28","close":"2454.33","volume":"6153.54","vol_ccy":"615.354","vol_ccy_quote":"1510054.87631000","confirm":1},{"ts":1792137480000,"open":"2454.34","high":"2454.71","low":"2453.78","close":"2453.78","volume":"6273.59","vol_ccy":"627.359","vol_ccy_quote":"1539846.73066000","confirm":1},{"ts":1792137540000,"open":"2453.78","high":"2454.28","low":"2453.37","close":"2454.28","volume":"5720.11","vol_ccy":"572.011","vol_ccy_quote":"1403436.21366000","confirm":1},{"ts":1792137600000,"open":"2454.28","high":"2456.14","low":"2454.28","close":"2455.26","volume":"19572.85","vol_ccy":"1957.285","vol_ccy_quote":"4805506.91440000","confirm":1},{"ts":1792137660000,"open":"2455.25","high":"2455.94","low":"2454.28","close":"2454.64","volume":"6505.83","vol_ccy":"650.583","vol_ccy_quote":"1597273.47146000","confirm":1},{"ts":1792137720000,"open":"2454.64","high":"2456.60","low":"2454.64","close":"2456.10","volume":"11497.36","vol_ccy":"1149.736","vol_ccy_quote":"2823702.13498000","confirm":1},{"ts":1792137780000,"open":"2456.09","high":"2458.27","low":"2456.09","close":"2458.27","volume":"20808.83","vol_ccy":"2080.883","vol_ccy_quote":"5113646.36790000","confirm":1},{"ts":1792137840000,"open":"2458.27","high":"2459.87","low":"2457.64","close":"2459.10","volume":"38088.25","vol_ccy":"3808.825","vol_ccy_quote":"9366113.32549000","confirm":1},{"ts":1792137900000,"open":"2459.10","high":"2459.10","low":"2455.88","close":"2455.88","volume":"25510.83","vol_ccy":"2551.083","vol_ccy_quote":"6269577.80673000","confirm":1},{"ts":1792137960000,"open":"2455.87","high":"2455.87","low":"2452.80","close":"2454.72","volume":"13143.56","vol_ccy":"1314.356","vol_ccy_quote":"3225818.45538000","confirm":1},{"ts":1792138020000,"open":"2454.72","high":"2456.39","low":"2454.71","close":"2455.49","volume":"5918.03","vol_ccy":"591.803","vol_ccy_quote":"1453276.77878000","confirm":1},{"ts":1792138080000,"open":"2455.49","high":"2456.60","low":"2455.49","close":"2456.60","volume":"3469.27","vol_ccy":"346.927","vol_ccy_quote":"852112.11164000","confirm":1},{"ts":1792138140000,"open":"2456.60","high":"2457.55","low":"2456.58","close":"2456.97","volume":"3217.18","vol_ccy":"321.718","vol_ccy_quote":"790479.17316000","confirm":1},{"ts":1792138200000,"open":"2456.97","high":"2457.88","low":"2456.94","close":"2456.95","volume":"5487.81","vol_ccy":"548.781","vol_ccy_quote":"1348594.56864000","confirm":1},{"ts":1792138260000,"open":"2456.95","high":"2457.68","low":"2456.19","close":"2456.2","volume":"8162.02","vol_ccy":"816.202","vol_ccy_quote":"2005282.21559","confirm":1},{"ts":1792138320000,"open":"2456.19","high":"2457.24","low":"2455.34","close":"2455.35","volume":"7277.8","vol_ccy":"727.78","vol_ccy_quote":"1787734.12182","confirm":1},{"ts":1792138380000,"open":"2455.35","high":"2455.4","low":"2454.43","close":"2454.85","volume":"9157.11","vol_ccy":"915.711","vol_ccy_quote":"2247955.40895","confirm":1},{"ts":1792138440000,"open":"2454.85","high":"2455.3","low":"2453.28","close":"2453.92","volume":"15801.06","vol_ccy":"1580.106","vol_ccy_quote":"3878340.64968","confirm":1},{"ts":1792138500000,"open":"2453.91","high":"2454.25","low":"2452.32","close":"2453.51","volume":"20255.1","vol_ccy":"2025.51","vol_ccy_quote":"4968575.29968","confirm":1},{"ts":1792138560000,"open":"2453.52","high":"2455.7","low":"2453.52","close":"2453.97","volume":"11142.1","vol_ccy":"1114.21","vol_ccy_quote":"2734936.21208","confirm":1},{"ts":1792138620000,"open":"2453.97","high":"2455.8","low":"2453.72","close":"2455.19","volume":"6643.69","vol_ccy":"664.369","vol_ccy_quote":"1630740.62433","confirm":1},{"ts":1792138680000,"open":"2455.19","high":"2455.47","low":"2452.2","close":"2452.2","volume":"8207.02","vol_ccy":"820.702","vol_ccy_quote":"2014234.33086","confirm":1},{"ts":1792138740000,"open":"2452.2","high":"2452.21","low":"2451.02","close":"2451.38","volume":"14302.76","vol_ccy":"1430.276","vol_ccy_quote":"3506183.82333","confirm":1},{"ts":1792138800000,"open":"2451.39","high":"2454.5","low":"2451.39","close":"2454.5","volume":"9005.31","vol_ccy":"900.531","vol_ccy_quote":"2208743.52571","confirm":1},{"ts":1792138860000,"open":"2454.49","high":"2454.5","low":"2452","close":"2452.54","volume":"4591.82","vol_ccy":"459.182","vol_ccy_quote":"1126332.31138","confirm":1},{"ts":1792138920000,"open":"2452.54","high":"2453.38","low":"2452.54","close":"2452.8","volume":"4404.98","vol_ccy":"440.498","vol_ccy_quote":"1080607.474","confirm":1},{"ts":1792138980000,"open":"2452.81","high":"2452.81","low":"2451.61","close":"2451.61","volume":"2446.72","vol_ccy":"244.672","vol_ccy_quote":"600049.53542","confirm":1},{"ts":1792139040000,"open":"2451.6","high":"2451.92","low":"2451","close":"2451.25","volume":"9035.28","vol_ccy":"903.528","vol_ccy_quote":"2214860.62739","confirm":1},{"ts":1792139100000,"open":"2451.26","high":"2454.26","low":"2451.26","close":"2454.01","volume":"5738.12","vol_ccy":"573.812","vol_ccy_quote":"1407260.56355","confirm":1},{"ts":1792139160000,"open":"2454.01","high":"2454.85","low":"2453.6","close":"2454.62","volume":"3492.84","vol_ccy":"349.284","vol_ccy_quote":"857296.17066","confirm":1},{"ts":1792139220000,"open":"2454.62","high":"2454.63","low":"2453.13","close":"2454.04","volume":"6282.55","vol_ccy":"628.255","vol_ccy_quote":"1541911.09752","confirm":1},{"ts":1792139280000,"open":"2454.04","high":"2455.88","low":"2454.03","close":"2455.68","volume":"6484.97","vol_ccy":"648.497","vol_ccy_quote":"1592418.86599","confirm":1},{"ts":1792139340000,"open":"2455.68","high":"2457.73","low":"2455.2","close":"2457.73","volume":"17118.51","vol_ccy":"1711.851","vol_ccy_quote":"4205591.88548","confirm":1},{"ts":1792139400000,"open":"2457.72","high":"2458.2","low":"2457.14","close":"2457.95","volume":"15667.16","vol_ccy":"1566.716","vol_ccy_quote":"3850442.4713","confirm":1},{"ts":1792139460000,"open":"2457.95","high":"2457.95","low":"2455.85","close":"2457.67","volume":"5314.44","vol_ccy":"531.444","vol_ccy_quote":"1305655.56497","confirm":1},{"ts":1792139520000,"open":"2457.67","high":"2458.4","low":"2456.59","close":"2456.63","volume":"4091.98","vol_ccy":"409.198","vol_ccy_quote":"1005718.33856","confirm":1},{"ts":1792139580000,"open":"2456.64","high":"2456.99","low":"2454.5","close":"2456.07","volume":"7815.8","vol_ccy":"781.58","vol_ccy_quote":"1919403.15666","confirm":1},{"ts":1792139640000,"open":"2456.08","high":"2456.7","low":"2455.65","close":"2456.55","volume":"4619","vol_ccy":"461.9","vol_ccy_quote":"1134453.48598","confirm":1},{"ts":1792139700000,"open":"2456.56","high":"2457.23","low":"2456.26","close":"2456.89","volume":"5638.75","vol_ccy":"563.875","vol_ccy_quote":"1385335.07054","confirm":1},{"ts":1792139760000,"open":"2456.89","high":"2461","low":"2456.89","close":"2460.91","volume":"49696.2","vol_ccy":"4969.62","vol_ccy_quote":"12224554.45674","confirm":1},{"ts":1792139820000,"open":"2460.9","high":"2460.9","low":"2458.03","close":"2458.03","volume":"23114.33","vol_ccy":"2311.433","vol_ccy_quote":"5684915.01876","confirm":1},{"ts":1792139880000,"open":"2458.04","high":"2460.59","low":"2458.03","close":"2460.45","volume":"20639.15","vol_ccy":"2063.915","vol_ccy_quote":"5076439.05406","confirm":1},{"ts":1792139940000,"open":"2460.44","high":"2460.88","low":"2459.4","close":"2459.71","volume":"11977.49","vol_ccy":"1197.749","vol_ccy_quote":"2946812.57053","confirm":1},{"ts":1792140000000,"open":"2459.71","high":"2459.72","low":"2458.68","close":"2458.84","volume":"6970.2","vol_ccy":"697.02","vol_ccy_quote":"1714129.76193","confirm":1},{"ts":1792140060000,"open":"2458.84","high":"2458.85","low":"2457.33","close":"2458","volume":"4918.27","vol_ccy":"491.827","vol_ccy_quote":"1209015.77337","confirm":1},{"ts":1792140120000,"open":"2457.99","high":"2458.65","low":"2457.77","close":"2458.49","volume":"9815.55","vol_ccy":"981.555","vol_ccy_quote":"2412789.90035","confirm":1},{"ts":1792140180000,"open":"2458.49","high":"2458.85","low":"2457.72","close":"2457.84","volume":"6317.82","vol_ccy":"631.782","vol_ccy_quote":"1553049.84005","confirm":1},{"ts":1792140240000,"open":"2457.84","high":"2459.71","low":"2457.84","close":"2458.97","volume":"19990.19","vol_ccy":"1999.019","vol_ccy_quote":"4915872.95412","confirm":1},{"ts":1792140300000,"open":"2458.97","high":"2460.49","low":"2458.95","close":"2460.45","volume":"11384.29","vol_ccy":"1138.429","vol_ccy_quote":"2800409.90471","confirm":1},{"ts":1792140360000,"open":"2460.44","high":"2460.45","low":"2459.55","close":"2460.4","volume":"8932.47","vol_ccy":"893.247","vol_ccy_quote":"2197542.19336","confirm":1},{"ts":1792140420000,"open":"2460.4","high":"2461.72","low":"2459.34","close":"2459.35","volume":"17964.45","vol_ccy":"1796.445","vol_ccy_quote":"4420754.31259","confirm":1},{"ts":1792140480000,"open":"2459.35","high":"2460.46","low":"2459.35","close":"2459.83","volume":"5073.43","vol_ccy":"507.343","vol_ccy_quote":"1248098.02399","confirm":1},{"ts":1792140540000,"open":"2459.84","high":"2460.36","low":"2459.55","close":"2460.24","volume":"5640.17","vol_ccy":"564.017","vol_ccy_quote":"1387490.24146","confirm":1},{"ts":1792140600000,"open":"2460.23","high":"2462.7","low":"2460","close":"2460.58","volume":"28708","vol_ccy":"2870.8","vol_ccy_quote":"7066968.81855","confirm":1},{"ts":1792140660000,"open":"2460.58","high":"2460.58","low":"2459.4","close":"2459.41","volume":"7226.01","vol_ccy":"722.601","vol_ccy_quote":"1777511.5151","confirm":1},{"ts":1792140720000,"open":"2459.41","high":"2459.8","low":"2458.28","close":"2458.29","volume":"9925.29","vol_ccy":"992.529","vol_ccy_quote":"2440600.43354","confirm":1},{"ts":1792140780000,"open":"2458.28","high":"2458.8","low":"2457.74","close":"2457.74","volume":"7517.7","vol_ccy":"751.77","vol_ccy_quote":"1848137.6223","confirm":1},{"ts":1792140840000,"open":"2457.74","high":"2458.76","low":"2457.15","close":"2457.83","volume":"5857.11","vol_ccy":"585.711","vol_ccy_quote":"1439568.2263","confirm":1},{"ts":1792140900000,"open":"2457.83","high":"2457.99","low":"2457.07","close":"2457.99","volume":"5333.28","vol_ccy":"533.328","vol_ccy_quote":"1310606.4212","confirm":1},{"ts":1792140960000,"open":"2458","high":"2458.37","low":"2457.6","close":"2458.36","volume":"3792.36","vol_ccy":"379.236","vol_ccy_quote":"932165.98669","confirm":1},{"ts":1792141020000,"open":"2458.36","high":"2458.37","low":"2457.32","close":"2457.32","volume":"3529.44","vol_ccy":"352.944","vol_ccy_quote":"867361.33022","confirm":1},{"ts":1792141080000,"open":"2457.32","high":"2457.56","low":"2457.22","close":"2457.55","volume":"1612.11","vol_ccy":"161.211","vol_ccy_quote":"396149.48665","confirm":1},{"ts":1792141140000,"open":"2457.56","high":"2457.86","low":"2456.65","close":"2456.66","volume":"3997.32","vol_ccy":"399.732","vol_ccy_quote":"982254.26513","confirm":1},{"ts":1792141200000,"open":"2456.65","high":"2457.18","low":"2455.09","close":"2455.73","volume":"12388.37","vol_ccy":"1238.837","vol_ccy_quote":"3042461.78138","confirm":1},{"ts":1792141260000,"open":"2455.72","high":"2455.72","low":"2453.43","close":"2453.44","volume":"17974.22","vol_ccy":"1797.422","vol_ccy_quote":"4411970.50308","confirm":1},{"ts":1792141320000,"open":"2453.43","high":"2454.68","low":"2452.83","close":"2454.68","volume":"13437.84","vol_ccy":"1343.784","vol_ccy_quote":"3297173.65431","confirm":1},{"ts":1792141380000,"open":"2454.67","high":"2455.6","low":"2453.86","close":"2453.87","volume":"10749.59","vol_ccy":"1074.959","vol_ccy_quote":"2638675.14879","confirm":1},{"ts":1792141440000,"open":"2453.87","high":"2455","low":"2453.58","close":"2454.99","volume":"5035.76","vol_ccy":"503.576","vol_ccy_quote":"1235729.97949","confirm":1},{"ts":1792141500000,"open":"2455","high":"2455","low":"2453.2","close":"2453.99","volume":"9115.41","vol_ccy":"911.541","vol_ccy_quote":"2236798.7481","confirm":1},{"ts":1792141560000,"open":"2454","high":"2454.14","low":"2453.6","close":"2453.96","volume":"2606.39","vol_ccy":"260.639","vol_ccy_quote":"639537.66449","confirm":1},{"ts":1792141620000,"open":"2453.96","high":"2455.06","low":"2453.63","close":"2454.52","volume":"3962.21","vol_ccy":"396.221","vol_ccy_quote":"972597.25784","confirm":1},{"ts":1792141680000,"open":"2454.51","high":"2454.52","low":"2453.7","close":"2453.99","volume":"3390.51","vol_ccy":"339.051","vol_ccy_quote":"832120.12662","confirm":1},{"ts":1792141740000,"open":"2453.99","high":"2454.54","low":"2453.98","close":"2454.53","volume":"3755.77","vol_ccy":"375.577","vol_ccy_quote":"921713.20393","confirm":1},{"ts":1792141800000,"open":"2454.53","high":"2454.79","low":"2453.98","close":"2454.11","volume":"5992.02","vol_ccy":"599.202","vol_ccy_quote":"1470702.00186","confirm":1},{"ts":1792141860000,"open":"2454.1","high":"2454.86","low":"2454.1","close":"2454.21","volume":"5819.25","vol_ccy":"581.925","vol_ccy_quote":"1428358.93542","confirm":1},{"ts":1792141920000,"open":"2454.21","high":"2454.21","low":"2453.01","close":"2453.8","volume":"4513.68","vol_ccy":"451.368","vol_ccy_quote":"1107374.06703","confirm":1},{"ts":1792141980000,"open":"2453.8","high":"2454.95","low":"2453.74","close":"2454.94","volume":"4339.97","vol_ccy":"433.997","vol_ccy_quote":"1065155.53661","confirm":1},{"ts":1792142040000,"open":"2454.94","high":"2455.59","low":"2454.68","close":"2454.68","volume":"4747.08","vol_ccy":"474.708","vol_ccy_quote":"1165543.2947","confirm":1},{"ts":1792142100000,"open":"2454.68","high":"2454.78","low":"2453.31","close":"2453.79","volume":"7563.13","vol_ccy":"756.313","vol_ccy_quote":"1855919.3468","confirm":1},{"ts":1792142160000,"open":"2453.79","high":"2454.61","low":"2453.39","close":"2453.78","volume":"4661.37","vol_ccy":"466.137","vol_ccy_quote":"1143888.68164","confirm":1},{"ts":1792142220000,"open":"2453.79","high":"2455.48","low":"2453.79","close":"2455.1","volume":"2944.82","vol_ccy":"294.482","vol_ccy_quote":"722936.00567","confirm":1},{"ts":1792142280000,"open":"2455.1","high":"2455.1","low":"2453.74","close":"2453.97","volume":"5859.85","vol_ccy":"585.985","vol_ccy_quote":"1438237.14277","confirm":1},{"ts":1792142340000,"open":"2453.97","high":"2453.97","low":"2453.5","close":"2453.5","volume":"2192.83","vol_ccy":"219.283","vol_ccy_quote":"538025.04699","confirm":1},{"ts":1792142400000,"open":"2453.5","high":"2453.51","low":"2452.48","close":"2452.8","volume":"7245.57","vol_ccy":"724.557","vol_ccy_quote":"1777255.45551","confirm":1},{"ts":1792142460000,"open":"2452.8","high":"2453.06","low":"2452.8","close":"2453.06","volume":"5145.51","vol_ccy":"514.551","vol_ccy_quote":"1262115.00633","confirm":1},{"ts":1792142520000,"open":"2453.05","high":"2453.59","low":"2452.55","close":"2453","volume":"4496.44","vol_ccy":"449.644","vol_ccy_quote":"1103006.16167","confirm":1},{"ts":1792142580000,"open":"2453","high":"2453.44","low":"2452.49","close":"2453.44","volume":"6520.75","vol_ccy":"652.075","vol_ccy_quote":"1599429.90929","confirm":1},{"ts":1792142640000,"open":"2453.44","high":"2453.82","low":"2452.02","close":"2452.02","volume":"3425.63","vol_ccy":"342.563","vol_ccy_quote":"840202.07316","confirm":1},{"ts":1792142700000,"open":"2452.03","high":"2452.07","low":"2451.87","close":"2451.98","volume":"4370.72","vol_ccy":"437.072","vol_ccy_quote":"1071697.19292","confirm":1},{"ts":1792142760000,"open":"2451.98","high":"2453.55","low":"2451.89","close":"2453.55","volume":"5500.7","vol_ccy":"550.07","vol_ccy_quote":"1349046.0224","confirm":1},{"ts":1792142820000,"open":"2453.55","high":"2453.67","low":"2452.63","close":"2453.67","volume":"2414.65","vol_ccy":"241.465","vol_ccy_quote":"592310.7669","confirm":1},{"ts":1792142880000,"open":"2453.66","high":"2453.98","low":"2453.66","close":"2453.86","volume":"2446.13","vol_ccy":"244.613","vol_ccy_quote":"600238.06142","confirm":1},{"ts":1792142940000,"open":"2453.86","high":"2453.87","low":"2452.4","close":"2452.41","volume":"1246.99","vol_ccy":"124.699","vol_ccy_quote":"305912.73905","confirm":1},{"ts":1792143000000,"open":"2452.41","high":"2452.44","low":"2451.04","close":"2452.3","volume":"14127.5","vol_ccy":"1412.75","vol_ccy_quote":"3463680.65126","confirm":1},{"ts":1792143060000,"open":"2452.31","high":"2452.31","low":"2451","close":"2451.26","volume":"2773.4","vol_ccy":"277.34","vol_ccy_quote":"679908.6517","confirm":1},{"ts":1792143120000,"open":"2451.26","high":"2452","low":"2451.26","close":"2452","volume":"3553.68","vol_ccy":"355.368","vol_ccy_quote":"871207.44302","confirm":1},{"ts":1792143180000,"open":"2452","high":"2452.2","low":"2451.99","close":"2451.99","volume":"3510.28","vol_ccy":"351.028","vol_ccy_quote":"860728.17958","confirm":1},{"ts":1792143240000,"open":"2452","high":"2452.66","low":"2451.4","close":"2451.4","volume":"3131.57","vol_ccy":"313.157","vol_ccy_quote":"767795.56304","confirm":1},{"ts":1792143300000,"open":"2451.41","high":"2451.93","low":"2450.8","close":"2450.8","volume":"31494.62","vol_ccy":"3149.462","vol_ccy_quote":"7720566.50296","confirm":1},{"ts":1792143360000,"open":"2450.8","high":"2451.3","low":"2449.46","close":"2451.29","volume":"41915.57","vol_ccy":"4191.557","vol_ccy_quote":"10270920.42074","confirm":1},{"ts":1792143420000,"open":"2451.3","high":"2451.52","low":"2451","close":"2451.22","volume":"3768.82","vol_ccy":"376.882","vol_ccy_quote":"923840.32302","confirm":1},{"ts":1792143480000,"open":"2451.23","high":"2451.99","low":"2451.22","close":"2451.71","volume":"2117.11","vol_ccy":"211.711","vol_ccy_quote":"519025.72024","confirm":1},{"ts":1792143540000,"open":"2451.72","high":"2451.91","low":"2451.4","close":"2451.41","volume":"4183.46","vol_ccy":"418.346","vol_ccy_quote":"1025667.03702","confirm":1},{"ts":1792143600000,"open":"2451.41","high":"2451.41","low":"2450.17","close":"2450.18","volume":"4888.71","vol_ccy":"488.871","vol_ccy_quote":"1198286.60462","confirm":1},{"ts":1792143660000,"open":"2450.17","high":"2450.45","low":"2448.45","close":"2449.89","volume":"27025.28","vol_ccy":"2702.528","vol_ccy_quote":"6619659.05158","confirm":1},{"ts":1792143720000,"open":"2449.89","high":"2450.13","low":"2448.73","close":"2449.08","volume":"14722.06","vol_ccy":"1472.206","vol_ccy_quote":"3605746.65455","confirm":1},{"ts":1792143780000,"open":"2449.08","high":"2449.26","low":"2448.01","close":"2449.26","volume":"23409.25","vol_ccy":"2340.925","vol_ccy_quote":"5732187.23847","confirm":1},{"ts":1792143840000,"open":"2449.26","high":"2451.59","low":"2449.26","close":"2450.95","volume":"6643.23","vol_ccy":"664.323","vol_ccy_quote":"1628147.96491","confirm":1},{"ts":1792143900000,"open":"2450.94","high":"2451.13","low":"2449.47","close":"2451.13","volume":"10326.41","vol_ccy":"1032.641","vol_ccy_quote":"2530346.07452","confirm":1},{"ts":1792143960000,"open":"2451.13","high":"2452","low":"2450.03","close":"2450.8","volume":"8005.73","vol_ccy":"800.573","vol_ccy_quote":"1962266.92471","confirm":1},{"ts":1792144020000,"open":"2450.8","high":"2450.97","low":"2450","close":"2450.57","volume":"4092.86","vol_ccy":"409.286","vol_ccy_quote":"1003027.53126","confirm":1},{"ts":1792144080000,"open":"2450.56","high":"2451.16","low":"2450.47","close":"2450.82","volume":"2214.26","vol_ccy":"221.426","vol_ccy_quote":"542700.67411","confirm":1},{"ts":1792144140000,"open":"2450.81","high":"2452.5","low":"2450.81","close":"2452.5","volume":"3212.91","vol_ccy":"321.291","vol_ccy_quote":"787795.60409","confirm":1},{"ts":1792144200000,"open":"2452.49","high":"2453.83","low":"2452.49","close":"2453.83","volume":"16961.88","vol_ccy":"1696.188","vol_ccy_quote":"4160732.5383","confirm":1},{"ts":1792144260000,"open":"2453.83","high":"2454.42","low":"2453.38","close":"2453.39","volume":"7515.96","vol_ccy":"751.596","vol_ccy_quote":"1844305.71646","confirm":1},{"ts":1792144320000,"open":"2453.39","high":"2453.75","low":"2452.16","close":"2452.16","volume":"4024.28","vol_ccy":"402.428","vol_ccy_quote":"987270.57661","confirm":1},{"ts":1792144380000,"open":"2452.16","high":"2452.16","low":"2450.89","close":"2451.22","volume":"6891.76","vol_ccy":"689.176","vol_ccy_quote":"1689417.06002","confirm":1},{"ts":1792144440000,"open":"2451.22","high":"2451.22","low":"2450.63","close":"2451.15","volume":"3298","vol_ccy":"329.8","vol_ccy_quote":"808286.54939","confirm":1},{"ts":1792144500000,"open":"2451.16","high":"2451.84","low":"2451.15","close":"2451.76","volume":"2841.96","vol_ccy":"284.196","vol_ccy_quote":"696754.38465","confirm":1},{"ts":1792144560000,"open":"2451.75","high":"2451.76","low":"2451.22","close":"2451.34","volume":"2091.75","vol_ccy":"209.175","vol_ccy_quote":"512777.62721","confirm":1},{"ts":1792144620000,"open":"2451.34","high":"2451.35","low":"2450.12","close":"2450.36","volume":"10544.06","vol_ccy":"1054.406","vol_ccy_quote":"2583760.60886","confirm":1},{"ts":1792144680000,"open":"2450.35","high":"2450.36","low":"2448.61","close":"2448.98","volume":"15492.97","vol_ccy":"1549.297","vol_ccy_quote":"3794669.0726","confirm":1},{"ts":1792144740000,"open":"2448.97","high":"2449.51","low":"2448.97","close":"2449.51","volume":"8880.55","vol_ccy":"888.055","vol_ccy_quote":"2174873.02909","confirm":1},{"ts":1792144800000,"open":"2449.52","high":"2449.52","low":"2447.04","close":"2447.25","volume":"30588.85","vol_ccy":"3058.885","vol_ccy_quote":"7488095.6545","confirm":1},{"ts":1792144860000,"open":"2447.25","high":"2447.25","low":"2444.38","close":"2445","volume":"65437.21","vol_ccy":"6543.721","vol_ccy_quote":"16004045.51002","confirm":1},{"ts":1792144920000,"open":"2445.01","high":"2445.72","low":"2444.18","close":"2444.62","volume":"25688.28","vol_ccy":"2568.828","vol_ccy_quote":"6280370.13772","confirm":1},{"ts":1792144980000,"open":"2444.61","high":"2446.91","low":"2444.18","close":"2445.67","volume":"29292.52","vol_ccy":"2929.252","vol_ccy_quote":"7164189.04344","confirm":1},{"ts":1792145040000,"open":"2445.66","high":"2446.94","low":"2445.44","close":"2446.71","volume":"15360.79","vol_ccy":"1536.079","vol_ccy_quote":"3757685.429","confirm":1},{"ts":1792145100000,"open":"2446.72","high":"2446.72","low":"2444.64","close":"2445.21","volume":"8858.56","vol_ccy":"885.856","vol_ccy_quote":"2166325.89108","confirm":1},{"ts":1792145160000,"open":"2445.22","high":"2446.75","low":"2445.21","close":"2445.59","volume":"7442.43","vol_ccy":"744.243","vol_ccy_quote":"1820357.47272","confirm":1},{"ts":1792145220000,"open":"2445.6","high":"2446.69","low":"2445","close":"2445.23","volume":"13896.56","vol_ccy":"1389.656","vol_ccy_quote":"3398926.78042","confirm":1},{"ts":1792145280000,"open":"2445.23","high":"2445.99","low":"2444.19","close":"2444.96","volume":"7155.39","vol_ccy":"715.539","vol_ccy_quote":"1749521.57456","confirm":1},{"ts":1792145340000,"open":"2444.96","high":"2445.24","low":"2444.05","close":"2444.06","volume":"28666.21","vol_ccy":"2866.621","vol_ccy_quote":"7007551.302","confirm":1},{"ts":1792145400000,"open":"2444.05","high":"2444.58","low":"2443.68","close":"2443.91","volume":"13533.98","vol_ccy":"1353.398","vol_ccy_quote":"3307691.41723","confirm":1},{"ts":1792145460000,"open":"2443.9","high":"2445.39","low":"2443.9","close":"2444.57","volume":"9885.33","vol_ccy":"988.533","vol_ccy_quote":"2416439.83833","confirm":1},{"ts":1792145520000,"open":"2444.57","high":"2445.87","low":"2444.57","close":"2445.55","volume":"8131.39","vol_ccy":"813.139","vol_ccy_quote":"1988243.02117","confirm":1},{"ts":1792145580000,"open":"2445.56","high":"2447.76","low":"2445.55","close":"2447.76","volume":"22584.64","vol_ccy":"2258.464","vol_ccy_quote":"5525720.20422","confirm":1},{"ts":1792145640000,"open":"2447.76","high":"2447.76","low":"2446.22","close":"2446.23","volume":"9473.92","vol_ccy":"947.392","vol_ccy_quote":"2318365.16362","confirm":1},{"ts":1792145700000,"open":"2446.23","high":"2448.53","low":"2446.22","close":"2448.21","volume":"16660.98","vol_ccy":"1666.098","vol_ccy_quote":"4078170.5684","confirm":1},{"ts":1792145760000,"open":"2448.21","high":"2450.39","low":"2448","close":"2450.26","volume":"16695.44","vol_ccy":"1669.544","vol_ccy_quote":"4089006.89077","confirm":1},{"ts":1792145820000,"open":"2450.27","high":"2452.74","low":"2450.27","close":"2452.16","volume":"27396.82","vol_ccy":"2739.682","vol_ccy_quote":"6716185.47749","confirm":1},{"ts":1792145880000,"open":"2452.15","high":"2452.16","low":"2450","close":"2450.16","volume":"11180.95","vol_ccy":"1118.095","vol_ccy_quote":"2740236.9141","confirm":1},{"ts":1792145940000,"open":"2450.17","high":"2451.05","low":"2450.13","close":"2450.31","volume":"4251.9","vol_ccy":"425.19","vol_ccy_quote":"1041993.89979","confirm":1},{"ts":1792146000000,"open":"2450.32","high":"2453.78","low":"2450.32","close":"2453.78","volume":"8448.01","vol_ccy":"844.801","vol_ccy_quote":"2071981.5748","confirm":1},{"ts":1792146060000,"open":"2453.77","high":"2453.78","low":"2453","close":"2453.12","volume":"15402.67","vol_ccy":"1540.267","vol_ccy_quote":"3779116.9479","confirm":1},{"ts":1792146120000,"open":"2453.13","high":"2453.18","low":"2451.5","close":"2451.5","volume":"6582.95","vol_ccy":"658.295","vol_ccy_quote":"1614511.24189","confirm":1},{"ts":1792146180000,"open":"2451.5","high":"2452.4","low":"2451.06","close":"2452.39","volume":"4594.81","vol_ccy":"459.481","vol_ccy_quote":"1126461.16557","confirm":1},{"ts":1792146240000,"open":"2452.39","high":"2452.9","low":"2451.76","close":"2451.78","volume":"2705.97","vol_ccy":"270.597","vol_ccy_quote":"663592.11877","confirm":1},{"ts":1792146300000,"open":"2451.78","high":"2452.32","low":"2451.35","close":"2451.98","volume":"4021.76","vol_ccy":"402.176","vol_ccy_quote":"986059.43602","confirm":1},{"ts":1792146360000,"open":"2451.98","high":"2452.5","low":"2451.06","close":"2451.13","volume":"4268.9","vol_ccy":"426.89","vol_ccy_quote":"1046660.47912","confirm":1},{"ts":1792146420000,"open":"2451.13","high":"2451.14","low":"2450.45","close":"2450.67","volume":"4797.29","vol_ccy":"479.729","vol_ccy_quote":"1175656.10595","confirm":1},{"ts":1792146480000,"open":"2450.67","high":"2451.59","low":"2450.67","close":"2451.13","volume":"15064.97","vol_ccy":"1506.497","vol_ccy_quote":"3692805.1461","confirm":1},{"ts":1792146540000,"open":"2451.13","high":"2451.23","low":"2451.12","close":"2451.22","volume":"4090.42","vol_ccy":"409.042","vol_ccy_quote":"1002630.45042","confirm":1},{"ts":1792146600000,"open":"2451.23","high":"2453.1","low":"2451.22","close":"2452.89","volume":"16817.7","vol_ccy":"1681.77","vol_ccy_quote":"4124548.4764","confirm":1},{"ts":1792146660000,"open":"2452.88","high":"2454.4","low":"2452.88","close":"2453.63","volume":"13817.79","vol_ccy":"1381.779","vol_ccy_quote":"3390967.80449","confirm":1},{"ts":1792146720000,"open":"2453.63","high":"2456.32","low":"2453.63","close":"2455.79","volume":"20175.75","vol_ccy":"2017.575","vol_ccy_quote":"4954027.67518","confirm":1},{"ts":1792146780000,"open":"2455.79","high":"2457.37","low":"2455.78","close":"2456.62","volume":"17690.48","vol_ccy":"1769.048","vol_ccy_quote":"4346355.71664","confirm":1},{"ts":1792146840000,"open":"2456.63","high":"2458.37","low":"2456.63","close":"2458.36","volume":"15561.54","vol_ccy":"1556.154","vol_ccy_quote":"3824505.6231","confirm":1},{"ts":1792146900000,"open":"2458.37","high":"2459.84","low":"2457.59","close":"2457.6","volume":"43578.86","vol_ccy":"4357.886","vol_ccy_quote":"10715224.97255","confirm":1},{"ts":1792146960000,"open":"2457.59","high":"2458.75","low":"2456.99","close":"2457.65","volume":"33008.26","vol_ccy":"3300.826","vol_ccy_quote":"8112080.54084","confirm":1},{"ts":1792147020000,"open":"2457.65","high":"2458.34","low":"2456.74","close":"2457.21","volume":"18918.25","vol_ccy":"1891.825","vol_ccy_quote":"4648781.5988","confirm":1},{"ts":1792147080000,"open":"2457.21","high":"2457.62","low":"2456.58","close":"2457.09","volume":"5838.94","vol_ccy":"583.894","vol_ccy_quote":"1434699.47547","confirm":1},{"ts":1792147140000,"open":"2457.09","high":"2458","low":"2456.65","close":"2457.99","volume":"9212.59","vol_ccy":"921.259","vol_ccy_quote":"2263784.56831","confirm":1},{"ts":1792147200000,"open":"2458","high":"2461.89","low":"2458","close":"2460.93","volume":"39046.4","vol_ccy":"3904.64","vol_ccy_quote":"9607535.76099","confirm":1},{"ts":1792147260000,"open":"2460.92","high":"2466.13","low":"2460.71","close":"2464.04","volume":"155523.43","vol_ccy":"15552.343","vol_ccy_quote":"38320041.06141","confirm":1},{"ts":1792147320000,"open":"2464.05","high":"2465.44","low":"2462.64","close":"2462.75","volume":"25988.55","vol_ccy":"2598.855","vol_ccy_quote":"6402962.27224","confirm":1},{"ts":1792147380000,"open":"2462.75","high":"2470.31","low":"2462.75","close":"2464.56","volume":"191579.64","vol_ccy":"19157.964","vol_ccy_quote":"47272355.30848","confirm":1},{"ts":1792147440000,"open":"2464.57","high":"2464.57","low":"2462.35","close":"2463.01","volume":"39818.81","vol_ccy":"3981.881","vol_ccy_quote":"9808319.72908","confirm":1},{"ts":1792147500000,"open":"2463.02","high":"2463.07","low":"2461.71","close":"2462.15","volume":"23471.71","vol_ccy":"2347.171","vol_ccy_quote":"5779128.15288","confirm":1},{"ts":1792147560000,"open":"2462.14","high":"2462.4","low":"2461.2","close":"2461.59","volume":"17823.91","vol_ccy":"1782.391","vol_ccy_quote":"4387469.35947","confirm":1},{"ts":1792147620000,"open":"2461.59","high":"2463.78","low":"2461.59","close":"2463.77","volume":"14810.3","vol_ccy":"1481.03","vol_ccy_quote":"3646734.16892","confirm":1},{"ts":1792147680000,"open":"2463.77","high":"2463.77","low":"2461.21","close":"2462.18","volume":"11820.81","vol_ccy":"1182.081","vol_ccy_quote":"2910039.51643","confirm":1},{"ts":1792147740000,"open":"2462.18","high":"2462.7","low":"2460.81","close":"2460.94","volume":"9478.81","vol_ccy":"947.881","vol_ccy_quote":"2333059.54264","confirm":1},{"ts":1792147800000,"open":"2460.94","high":"2464.3","low":"2460.71","close":"2462.59","volume":"20506.6","vol_ccy":"2050.66","vol_ccy_quote":"5049251.22201","confirm":1},{"ts":1792147860000,"open":"2462.58","high":"2463.66","low":"2461.4","close":"2463.66","volume":"12903.1","vol_ccy":"1290.31","vol_ccy_quote":"3177405.72009","confirm":1},{"ts":1792147920000,"open":"2463.65","high":"2463.75","low":"2462.8","close":"2462.96","volume":"6235.42","vol_ccy":"623.542","vol_ccy_quote":"1535896.50661","confirm":1},{"ts":1792147980000,"open":"2462.96","high":"2463.45","low":"2462.17","close":"2463.19","volume":"6122.09","vol_ccy":"612.209","vol_ccy_quote":"1507842.89517","confirm":1},{"ts":1792148040000,"open":"2463.19","high":"2464.77","low":"2463.19","close":"2464.25","volume":"13623.55","vol_ccy":"1362.355","vol_ccy_quote":"3357397.89831","confirm":1},{"ts":1792148100000,"open":"2464.24","high":"2464.91","low":"2463.6","close":"2463.84","volume":"11756.52","vol_ccy":"1175.652","vol_ccy_quote":"2897315.04377","confirm":1},{"ts":1792148160000,"open":"2463.84","high":"2465.62","low":"2463.57","close":"2464.92","volume":"9772.87","vol_ccy":"977.287","vol_ccy_quote":"2408570.00097","confirm":1},{"ts":1792148220000,"open":"2464.91","high":"2465.8","low":"2464.43","close":"2464.78","volume":"6419.2","vol_ccy":"641.92","vol_ccy_quote":"1582285.24796","confirm":1},{"ts":1792148280000,"open":"2464.78","high":"2466.8","low":"2464.78","close":"2465.99","volume":"13218.26","vol_ccy":"1321.826","vol_ccy_quote":"3259767.67944","confirm":1},{"ts":1792148340000,"open":"2465.99","high":"2466","low":"2463.24","close":"2463.53","volume":"18939.96","vol_ccy":"1893.996","vol_ccy_quote":"4667234.16411","confirm":1},{"ts":1792148400000,"open":"2463.54","high":"2463.83","low":"2462.52","close":"2462.64","volume":"24900.41","vol_ccy":"2490.041","vol_ccy_quote":"6133508.14625","confirm":1},{"ts":1792148460000,"open":"2462.64","high":"2464.86","low":"2462.64","close":"2464.48","volume":"11002","vol_ccy":"1100.2","vol_ccy_quote":"2710520.25309","confirm":1},{"ts":1792148520000,"open":"2464.47","high":"2467.25","low":"2464.4","close":"2465.21","volume":"12375.72","vol_ccy":"1237.572","vol_ccy_quote":"3051736.64507","confirm":1},{"ts":1792148580000,"open":"2465.21","high":"2465.21","low":"2462.91","close":"2464.51","volume":"10794.46","vol_ccy":"1079.446","vol_ccy_quote":"2659672.74782","confirm":1},{"ts":1792148640000,"open":"2464.51","high":"2467.21","low":"2464.51","close":"2465.87","volume":"16010.77","vol_ccy":"1601.077","vol_ccy_quote":"3948764.2695","confirm":1},{"ts":1792148700000,"open":"2465.87","high":"2466.43","low":"2465.29","close":"2466.13","volume":"6593.79","vol_ccy":"659.379","vol_ccy_quote":"1626005.94426","confirm":1},{"ts":1792148760000,"open":"2466.13","high":"2467.24","low":"2465.16","close":"2467.23","volume":"36706.6","vol_ccy":"3670.66","vol_ccy_quote":"9053481.37971","confirm":1},{"ts":1792148820000,"open":"2467.23","high":"2469.51","low":"2467","close":"2468.28","volume":"63839.48","vol_ccy":"6383.948","vol_ccy_quote":"15755187.65267","confirm":1},{"ts":1792148880000,"open":"2468.28","high":"2469.48","low":"2467.64","close":"2468.7","volume":"54332.62","vol_ccy":"5433.262","vol_ccy_quote":"13412589.82815","confirm":1},{"ts":1792148940000,"open":"2468.7","high":"2468.74","low":"2466.6","close":"2466.81","volume":"20806.59","vol_ccy":"2080.659","vol_ccy_quote":"5133991.57744","confirm":1},{"ts":1792149000000,"open":"2466.81","high":"2469.47","low":"2466.81","close":"2468.22","volume":"14445.43","vol_ccy":"1444.543","vol_ccy_quote":"3565858.17771","confirm":1},{"ts":1792149060000,"open":"2468.22","high":"2474.99","low":"2467.91","close":"2473.68","volume":"141245.35","vol_ccy":"14124.535","vol_ccy_quote":"34917387.26378","confirm":1},{"ts":1792149120000,"open":"2473.69","high":"2479.6","low":"2473.55","close":"2478.88","volume":"240679.08","vol_ccy":"24067.908","vol_ccy_quote":"59611320.95022","confirm":1},{"ts":1792149180000,"open":"2478.88","high":"2492.53","low":"2477.22","close":"2486.22","volume":"541135.02","vol_ccy":"54113.502","vol_ccy_quote":"134550767.86404","confirm":1},{"ts":1792149240000,"open":"2486.22","high":"2489.7","low":"2482.53","close":"2488.29","volume":"128282.34","vol_ccy":"12828.234","vol_ccy_quote":"31891521.73534","confirm":1},{"ts":1792149300000,"open":"2488.28","high":"2489.5","low":"2481.36","close":"2481.52","volume":"121851.55","vol_ccy":"12185.155","vol_ccy_quote":"30279074.11764","confirm":1},{"ts":1792149360000,"open":"2481.51","high":"2483.74","low":"2479.15","close":"2480.77","volume":"74260.35","vol_ccy":"7426.035","vol_ccy_quote":"18425428.06185","confirm":1},{"ts":1792149420000,"open":"2480.76","high":"2482.51","low":"2480.24","close":"2481.44","volume":"44255.91","vol_ccy":"4425.591","vol_ccy_quote":"10981116.81253","confirm":1},{"ts":1792149480000,"open":"2481.44","high":"2481.44","low":"2480","close":"2480.65","volume":"36950.14","vol_ccy":"3695.014","vol_ccy_quote":"9165519.65086","confirm":1},{"ts":1792149540000,"open":"2480.65","high":"2485.8","low":"2480.65","close":"2485.7","volume":"34385.96","vol_ccy":"3438.596","vol_ccy_quote":"8542137.95787","confirm":1},{"ts":1792149600000,"open":"2485.69","high":"2485.69","low":"2480.9","close":"2482.14","volume":"54549.56","vol_ccy":"5454.956","vol_ccy_quote":"13545256.85576","confirm":1},{"ts":1792149660000,"open":"2482.14","high":"2486.23","low":"2481.78","close":"2484.43","volume":"33791.01","vol_ccy":"3379.101","vol_ccy_quote":"8394570.80393","confirm":1},{"ts":1792149720000,"open":"2484.43","high":"2484.67","low":"2482.11","close":"2483.58","volume":"34879.89","vol_ccy":"3487.989","vol_ccy_quote":"8661321.61535","confirm":1},{"ts":1792149780000,"open":"2483.58","high":"2484.25","low":"2480.91","close":"2483.73","volume":"25593.19","vol_ccy":"2559.319","vol_ccy_quote":"6354571.83531","confirm":1},{"ts":1792149840000,"open":"2483.73","high":"2485","low":"2482.24","close":"2484.99","volume":"18242.4","vol_ccy":"1824.24","vol_ccy_quote":"4529930.66894","confirm":1},{"ts":1792149900000,"open":"2484.99","high":"2487.45","low":"2484.42","close":"2486.52","volume":"42283.12","vol_ccy":"4228.312","vol_ccy_quote":"10514572.31481","confirm":1},{"ts":1792149960000,"open":"2486.51","high":"2486.99","low":"2485.14","close":"2486.03","volume":"28500.94","vol_ccy":"2850.094","vol_ccy_quote":"7085646.61717","confirm":1},{"ts":1792150020000,"open":"2486.03","high":"2488.76","low":"2485.57","close":"2488.2","volume":"39802.24","vol_ccy":"3980.224","vol_ccy_quote":"9901828.435","confirm":1},{"ts":1792150080000,"open":"2488.2","high":"2492.97","low":"2488.2","close":"2491.33","volume":"105630.73","vol_ccy":"10563.073","vol_ccy_quote":"26311308.61495","confirm":1},{"ts":1792150140000,"open":"2491.32","high":"2491.32","low":"2486.4","close":"2486.74","volume":"63077.98","vol_ccy":"6307.798","vol_ccy_quote":"15696712.28958","confirm":1},{"ts":1792150200000,"open":"2486.74","high":"2487.69","low":"2483.4","close":"2484.99","volume":"44943.26","vol_ccy":"4494.326","vol_ccy_quote":"11166910.7411","confirm":1},{"ts":1792150260000,"open":"2484.99","high":"2485","low":"2483.44","close":"2484","volume":"17040.74","vol_ccy":"1704.074","vol_ccy_quote":"4232601.72607","confirm":1},{"ts":1792150320000,"open":"2483.99","high":"2485.67","low":"2482.67","close":"2482.68","volume":"19796.29","vol_ccy":"1979.629","vol_ccy_quote":"4918308.41704","confirm":1},{"ts":1792150380000,"open":"2482.67","high":"2482.8","low":"2480.01","close":"2480.01","volume":"32441.94","vol_ccy":"3244.194","vol_ccy_quote":"8050880.26194","confirm":1},{"ts":1792150440000,"open":"2480.02","high":"2481.35","low":"2480.01","close":"2480.91","volume":"24430.71","vol_ccy":"2443.071","vol_ccy_quote":"6060447.27689","confirm":1},{"ts":1792150500000,"open":"2480.92","high":"2481.33","low":"2478.75","close":"2480.8","volume":"21090.84","vol_ccy":"2109.084","vol_ccy_quote":"5230307.56888","confirm":1},{"ts":1792150560000,"open":"2480.81","high":"2481","low":"2479.45","close":"2480.99","volume":"13971.6","vol_ccy":"1397.16","vol_ccy_quote":"3465423.12505","confirm":1},{"ts":1792150620000,"open":"2480.99","high":"2480.99","low":"2478.73","close":"2478.73","volume":"9409.58","vol_ccy":"940.958","vol_ccy_quote":"2333268.24374","confirm":1},{"ts":1792150680000,"open":"2478.72","high":"2479","low":"2478.17","close":"2478.17","volume":"12066.31","vol_ccy":"1206.631","vol_ccy_quote":"2990811.97472","confirm":1},{"ts":1792150740000,"open":"2478.17","high":"2478.42","low":"2476.7","close":"2477.25","volume":"27709.46","vol_ccy":"2770.946","vol_ccy_quote":"6864874.42399","confirm":1},{"ts":1792150800000,"open":"2477.25","high":"2479.85","low":"2476.88","close":"2479.48","volume":"16229.08","vol_ccy":"1622.908","vol_ccy_quote":"4022417.72557","confirm":1},{"ts":1792150860000,"open":"2479.47","high":"2479.95","low":"2477.23","close":"2477.24","volume":"11270.84","vol_ccy":"1127.084","vol_ccy_quote":"2793693.56919","confirm":1},{"ts":1792150920000,"open":"2477.24","high":"2478.3","low":"2476.73","close":"2477.3","volume":"12779.29","vol_ccy":"1277.929","vol_ccy_quote":"3165999.99609","confirm":1},{"ts":1792150980000,"open":"2477.31","high":"2478.17","low":"2477.3","close":"2478.03","volume":"7285.94","vol_ccy":"728.594","vol_ccy_quote":"1805253.58311","confirm":1},{"ts":1792151040000,"open":"2478.03","high":"2478.04","low":"2477.37","close":"2477.37","volume":"9472.67","vol_ccy":"947.267","vol_ccy_quote":"2346868.8606","confirm":1},{"ts":1792151100000,"open":"2477.37","high":"2478.64","low":"2476.82","close":"2478.64","volume":"13531.59","vol_ccy":"1353.159","vol_ccy_quote":"3352561.53182","confirm":1},{"ts":1792151160000,"open":"2478.64","high":"2479.86","low":"2478.31","close":"2479.55","volume":"11836.07","vol_ccy":"1183.607","vol_ccy_quote":"2934242.30535","confirm":1},{"ts":1792151220000,"open":"2479.56","high":"2480","low":"2479","close":"2479","volume":"12378.97","vol_ccy":"1237.897","vol_ccy_quote":"3069738.06907","confirm":1},{"ts":1792151280000,"open":"2479","high":"2479.4","low":"2478","close":"2478.59","volume":"8582.32","vol_ccy":"858.232","vol_ccy_quote":"2127106.0621","confirm":1},{"ts":1792151340000,"open":"2478.59","high":"2478.6","low":"2476.02","close":"2477.24","volume":"16704.99","vol_ccy":"1670.499","vol_ccy_quote":"4137749.12784","confirm":1},{"ts":1792151400000,"open":"2477.23","high":"2477.29","low":"2476.63","close":"2477.07","volume":"10328.01","vol_ccy":"1032.801","vol_ccy_quote":"2558171.00372","confirm":1},{"ts":1792151460000,"open":"2477.07","high":"2477.76","low":"2476.63","close":"2477.61","volume":"6849.99","vol_ccy":"684.999","vol_ccy_quote":"1696952.71999","confirm":1},{"ts":1792151520000,"open":"2477.61","high":"2478","low":"2476.32","close":"2476.32","volume":"7021.25","vol_ccy":"702.125","vol_ccy_quote":"1738992.00115","confirm":1},{"ts":1792151580000,"open":"2476.32","high":"2477.16","low":"2476.32","close":"2476.92","volume":"7170.91","vol_ccy":"717.091","vol_ccy_quote":"1776023.82725","confirm":1},{"ts":1792151640000,"open":"2476.91","high":"2477","low":"2476.4","close":"2476.89","volume":"9692.83","vol_ccy":"969.283","vol_ccy_quote":"2400522.11878","confirm":1},{"ts":1792151700000,"open":"2476.88","high":"2477.4","low":"2476.56","close":"2476.8","volume":"5470.7","vol_ccy":"547.07","vol_ccy_quote":"1355075.65295","confirm":1},{"ts":1792151760000,"open":"2476.81","high":"2477.72","low":"2476.56","close":"2476.57","volume":"4883.97","vol_ccy":"488.397","vol_ccy_quote":"1209808.80237","confirm":1},{"ts":1792151820000,"open":"2476.56","high":"2477.2","low":"2476.5","close":"2477.2","volume":"9509.83","vol_ccy":"950.983","vol_ccy_quote":"2355369.17404","confirm":1},{"ts":1792151880000,"open":"2477.2","high":"2477.27","low":"2476.17","close":"2476.18","volume":"8070.82","vol_ccy":"807.082","vol_ccy_quote":"1999019.15021","confirm":1},{"ts":1792151940000,"open":"2476.17","high":"2476.4","low":"2475.9","close":"2476.39","volume":"17120.65","vol_ccy":"1712.065","vol_ccy_quote":"4239182.22178","confirm":1},{"ts":1792152000000,"open":"2476.38","high":"2477.29","low":"2475.27","close":"2476.74","volume":"18653.8","vol_ccy":"1865.38","vol_ccy_quote":"4619412.33008","confirm":1},{"ts":1792152060000,"open":"2476.74","high":"2477.58","low":"2472.96","close":"2474.36","volume":"67423.35","vol_ccy":"6742.335","vol_ccy_quote":"16686953.90258","confirm":1},{"ts":1792152120000,"open":"2474.36","high":"2474.51","low":"2470.87","close":"2472.19","volume":"46101.42","vol_ccy":"4610.142","vol_ccy_quote":"11396801.49305","confirm":1},{"ts":1792152180000,"open":"2472.18","high":"2472.53","low":"2470.11","close":"2470.11","volume":"30166.6","vol_ccy":"3016.66","vol_ccy_quote":"7454812.645","confirm":1},{"ts":1792152240000,"open":"2470.12","high":"2471.87","low":"2470","close":"2470.03","volume":"34311.94","vol_ccy":"3431.194","vol_ccy_quote":"8478112.90051","confirm":1},{"ts":1792152300000,"open":"2470.03","high":"2471","low":"2470.03","close":"2470.36","volume":"17217.37","vol_ccy":"1721.737","vol_ccy_quote":"4253424.90085","confirm":1},{"ts":1792152360000,"open":"2470.35","high":"2471","low":"2469.21","close":"2469.21","volume":"20765.42","vol_ccy":"2076.542","vol_ccy_quote":"5129089.70373","confirm":1},{"ts":1792152420000,"open":"2469.21","high":"2470.14","low":"2468.28","close":"2468.52","volume":"25406.38","vol_ccy":"2540.638","vol_ccy_quote":"6273374.32647","confirm":1},{"ts":1792152480000,"open":"2468.52","high":"2468.53","low":"2466.87","close":"2467.77","volume":"33312.12","vol_ccy":"3331.212","vol_ccy_quote":"8219811.33829","confirm":1},{"ts":1792152540000,"open":"2467.77","high":"2469.96","low":"2467.46","close":"2469.54","volume":"24648.4","vol_ccy":"2464.84","vol_ccy_quote":"6085934.27962","confirm":1},{"ts":1792152600000,"open":"2469.54","high":"2470.08","low":"2468","close":"2468.01","volume":"11349.22","vol_ccy":"1134.922","vol_ccy_quote":"2802703.01275","confirm":1},{"ts":1792152660000,"open":"2468","high":"2468.79","low":"2466.6","close":"2466.6","volume":"16368.86","vol_ccy":"1636.886","vol_ccy_quote":"4039222.37989","confirm":1},{"ts":1792152720000,"open":"2466.61","high":"2467.59","low":"2466.18","close":"2467.53","volume":"22217.46","vol_ccy":"2221.746","vol_ccy_quote":"5480551.86064","confirm":1},{"ts":1792152780000,"open":"2467.54","high":"2468.33","low":"2467.02","close":"2467.02","volume":"19768.23","vol_ccy":"1976.823","vol_ccy_quote":"4877832.29058","confirm":1},{"ts":1792152840000,"open":"2467.03","high":"2467.03","low":"2463.4","close":"2463.63","volume":"42346.34","vol_ccy":"4234.634","vol_ccy_quote":"10438291.55942","confirm":1},{"ts":1792152900000,"open":"2463.63","high":"2463.83","low":"2461.01","close":"2463.37","volume":"64571.18","vol_ccy":"6457.118","vol_ccy_quote":"15901902.02494","confirm":1},{"ts":1792152960000,"open":"2463.38","high":"2465.86","low":"2463.21","close":"2465.45","volume":"24233.04","vol_ccy":"2423.304","vol_ccy_quote":"5972527.67288","confirm":1},{"ts":1792153020000,"open":"2465.44","high":"2467.96","low":"2465","close":"2467.59","volume":"29757.02","vol_ccy":"2975.702","vol_ccy_quote":"7340539.8102","confirm":1},{"ts":1792153080000,"open":"2467.59","high":"2468.78","low":"2467.58","close":"2468.19","volume":"30224.92","vol_ccy":"3022.492","vol_ccy_quote":"7460524.82355","confirm":1},{"ts":1792153140000,"open":"2468.19","high":"2469.67","low":"2468.05","close":"2468.11","volume":"27530.95","vol_ccy":"2753.095","vol_ccy_quote":"6797789.30451","confirm":1},{"ts":1792153200000,"open":"2468.12","high":"2472.45","low":"2468.11","close":"2471.54","volume":"41093.48","vol_ccy":"4109.348","vol_ccy_quote":"10153802.51532","confirm":1},{"ts":1792153260000,"open":"2471.55","high":"2472.42","low":"2471.55","close":"2472.4","volume":"19429.59","vol_ccy":"1942.959","vol_ccy_quote":"4803170.2562","confirm":1},{"ts":1792153320000,"open":"2472.41","high":"2472.65","low":"2471.06","close":"2471.49","volume":"19629.04","vol_ccy":"1962.904","vol_ccy_quote":"4852760.68868","confirm":1},{"ts":1792153380000,"open":"2471.5","high":"2472.72","low":"2471.5","close":"2471.97","volume":"17762","vol_ccy":"1776.2","vol_ccy_quote":"4391135.25104","confirm":1},{"ts":1792153440000,"open":"2471.98","high":"2473.7","low":"2471.97","close":"2473.7","volume":"13764.08","vol_ccy":"1376.408","vol_ccy_quote":"3403705.85558","confirm":1},{"ts":1792153500000,"open":"2473.7","high":"2475.51","low":"2473.68","close":"2474.88","volume":"27590.07","vol_ccy":"2759.007","vol_ccy_quote":"6827450.25839","confirm":1},{"ts":1792153560000,"open":"2474.89","high":"2475.75","low":"2474.4","close":"2475.21","volume":"13990.32","vol_ccy":"1399.032","vol_ccy_quote":"3462470.28188","confirm":1},{"ts":1792153620000,"open":"2475.21","high":"2475.21","low":"2474.05","close":"2474.47","volume":"7027.89","vol_ccy":"702.789","vol_ccy_quote":"1739032.91182","confirm":1},{"ts":1792153680000,"open":"2474.47","high":"2475.24","low":"2474.24","close":"2474.51","volume":"10770.37","vol_ccy":"1077.037","vol_ccy_quote":"2665549.27006","confirm":1},{"ts":1792153740000,"open":"2474.51","high":"2474.51","low":"2473.55","close":"2473.65","volume":"10708.21","vol_ccy":"1070.821","vol_ccy_quote":"2648946.36119","confirm":1},{"ts":1792153800000,"open":"2473.66","high":"2474.89","low":"2472.49","close":"2472.49","volume":"11236.69","vol_ccy":"1123.669","vol_ccy_quote":"2779497.06503","confirm":1},{"ts":1792153860000,"open":"2472.48","high":"2474.88","low":"2471.54","close":"2474.71","volume":"18793.72","vol_ccy":"1879.372","vol_ccy_quote":"4647305.45074","confirm":1},{"ts":1792153920000,"open":"2474.71","high":"2474.78","low":"2473.64","close":"2473.77","volume":"14973.72","vol_ccy":"1497.372","vol_ccy_quote":"3704846.96057","confirm":1},{"ts":1792153980000,"open":"2473.76","high":"2475","low":"2472.42","close":"2474.85","volume":"8929.59","vol_ccy":"892.959","vol_ccy_quote":"2209154.43064","confirm":1},{"ts":1792154040000,"open":"2474.85","high":"2476.52","low":"2474.47","close":"2476.44","volume":"15350.69","vol_ccy":"1535.069","vol_ccy_quote":"3800581.58878","confirm":1},{"ts":1792154100000,"open":"2476.45","high":"2476.45","low":"2474.17","close":"2474.32","volume":"6127.5","vol_ccy":"612.75","vol_ccy_quote":"1516847.80435","confirm":1},{"ts":1792154160000,"open":"2474.33","high":"2474.79","low":"2472.26","close":"2472.26","volume":"10106.4","vol_ccy":"1010.64","vol_ccy_quote":"2499790.47693","confirm":1},{"ts":1792154220000,"open":"2472.26","high":"2472.39","low":"2470.72","close":"2471.5","volume":"20909.52","vol_ccy":"2090.952","vol_ccy_quote":"5168031.95852","confirm":1},{"ts":1792154280000,"open":"2471.5","high":"2471.9","low":"2469.63","close":"2469.81","volume":"9465.24","vol_ccy":"946.524","vol_ccy_quote":"2338339.42577","confirm":1},{"ts":1792154340000,"open":"2469.81","high":"2471.42","low":"2469.81","close":"2471.38","volume":"10632.3","vol_ccy":"1063.23","vol_ccy_quote":"2627028.03699","confirm":1},{"ts":1792154400000,"open":"2471.38","high":"2474.03","low":"2471.38","close":"2472.29","volume":"7406.22","vol_ccy":"740.622","vol_ccy_quote":"1831492.64966","confirm":1},{"ts":1792154460000,"open":"2472.28","high":"2473.91","low":"2472.1","close":"2473.05","volume":"3444.64","vol_ccy":"344.464","vol_ccy_quote":"851859.60645","confirm":1},{"ts":1792154520000,"open":"2473.04","high":"2473.4","low":"2471.71","close":"2471.71","volume":"6150.37","vol_ccy":"615.037","vol_ccy_quote":"1520554.82421","confirm":1},{"ts":1792154580000,"open":"2471.71","high":"2472","low":"2471.11","close":"2472","volume":"9277.27","vol_ccy":"927.727","vol_ccy_quote":"2292805.894","confirm":1},{"ts":1792154640000,"open":"2472","high":"2473.55","low":"2471.99","close":"2472.97","volume":"3343.91","vol_ccy":"334.391","vol_ccy_quote":"826853.23578","confirm":1},{"ts":1792154700000,"open":"2472.96","high":"2472.96","low":"2470.14","close":"2470.4","volume":"12168.03","vol_ccy":"1216.803","vol_ccy_quote":"3006232.90794","confirm":1},{"ts":1792154760000,"open":"2470.4","high":"2470.47","low":"2466.72","close":"2466.73","volume":"28941.12","vol_ccy":"2894.112","vol_ccy_quote":"7143286.05079","confirm":1},{"ts":1792154820000,"open":"2466.73","high":"2468.38","low":"2466.08","close":"2466.47","volume":"19097.44","vol_ccy":"1909.744","vol_ccy_quote":"4711286.98058","confirm":1},{"ts":1792154880000,"open":"2466.47","high":"2467","low":"2465.37","close":"2466.37","volume":"20496.55","vol_ccy":"2049.655","vol_ccy_quote":"5054546.04944","confirm":1},{"ts":1792154940000,"open":"2466.37","high":"2468","low":"2465.85","close":"2467.65","volume":"10795.48","vol_ccy":"1079.548","vol_ccy_quote":"2663223.00422","confirm":1},{"ts":1792155000000,"open":"2467.65","high":"2468.39","low":"2465.52","close":"2465.53","volume":"26107.98","vol_ccy":"2610.798","vol_ccy_quote":"6441201.1201","confirm":1},{"ts":1792155060000,"open":"2465.53","high":"2466.66","low":"2464.2","close":"2464.8","volume":"30420.67","vol_ccy":"3042.067","vol_ccy_quote":"7499572.99788","confirm":1},{"ts":1792155120000,"open":"2464.8","high":"2465.57","low":"2463.04","close":"2463.04","volume":"67438.51","vol_ccy":"6743.851","vol_ccy_quote":"16616349.35191","confirm":1},{"ts":1792155180000,"open":"2463.05","high":"2463.71","low":"2461.72","close":"2462.97","volume":"67268.41","vol_ccy":"6726.841","vol_ccy_quote":"16565084.30383","confirm":1},{"ts":1792155240000,"open":"2462.98","high":"2464","low":"2462.55","close":"2463.16","volume":"13916.56","vol_ccy":"1391.656","vol_ccy_quote":"3427987.94025","confirm":1},{"ts":1792155300000,"open":"2463.17","high":"2464.53","low":"2463.16","close":"2464.02","volume":"20827.62","vol_ccy":"2082.762","vol_ccy_quote":"5131667.45226","confirm":1},{"ts":1792155360000,"open":"2464.02","high":"2464.61","low":"2462.24","close":"2462.24","volume":"11083.76","vol_ccy":"1108.376","vol_ccy_quote":"2730204.05593","confirm":1},{"ts":1792155420000,"open":"2462.24","high":"2462.8","low":"2461.67","close":"2461.8","volume":"34715.55","vol_ccy":"3471.555","vol_ccy_quote":"8547186.49453","confirm":1},{"ts":1792155480000,"open":"2461.8","high":"2461.87","low":"2461.6","close":"2461.6","volume":"11268.8","vol_ccy":"1126.88","vol_ccy_quote":"2773997.22776","confirm":1},{"ts":1792155540000,"open":"2461.6","high":"2461.84","low":"2461.5","close":"2461.51","volume":"7743.25","vol_ccy":"774.325","vol_ccy_quote":"1906137.15213","confirm":1},{"ts":1792155600000,"open":"2461.5","high":"2463.91","low":"2461.01","close":"2461.18","volume":"31596.27","vol_ccy":"3159.627","vol_ccy_quote":"7780427.0439","confirm":1},{"ts":1792155660000,"open":"2461.17","high":"2462.12","low":"2461.16","close":"2462.12","volume":"16599.85","vol_ccy":"1659.985","vol_ccy_quote":"4086180.02124","confirm":1},{"ts":1792155720000,"open":"2462.12","high":"2462.4","low":"2461.25","close":"2462.04","volume":"13152.43","vol_ccy":"1315.243","vol_ccy_quote":"3237862.67575","confirm":1},{"ts":1792155780000,"open":"2462.05","high":"2462.05","low":"2458.93","close":"2460.94","volume":"66138.33","vol_ccy":"6613.833","vol_ccy_quote":"16268340.19433","confirm":1},{"ts":1792155840000,"open":"2460.93","high":"2460.94","low":"2458.58","close":"2459.19","volume":"23724.96","vol_ccy":"2372.496","vol_ccy_quote":"5835102.38209","confirm":1},{"ts":1792155900000,"open":"2459.18","high":"2459.65","low":"2457.45","close":"2457.92","volume":"25199.74","vol_ccy":"2519.974","vol_ccy_quote":"6195468.71322","confirm":1},{"ts":1792155960000,"open":"2457.92","high":"2462.49","low":"2457.49","close":"2462.04","volume":"28575.75","vol_ccy":"2857.575","vol_ccy_quote":"7028697.98135","confirm":1},{"ts":1792156020000,"open":"2462.05","high":"2462.05","low":"2458.54","close":"2458.55","volume":"18562.02","vol_ccy":"1856.202","vol_ccy_quote":"4567177.36527","confirm":1},{"ts":1792156080000,"open":"2458.55","high":"2459.94","low":"2458.13","close":"2459.23","volume":"8286.47","vol_ccy":"828.647","vol_ccy_quote":"2037567.22944","confirm":1},{"ts":1792156140000,"open":"2459.23","high":"2459.59","low":"2458.14","close":"2459.59","volume":"14236.85","vol_ccy":"1423.685","vol_ccy_quote":"3500927.58129","confirm":1},{"ts":1792156200000,"open":"2459.58","high":"2460.69","low":"2458.2","close":"2459.21","volume":"39896.66","vol_ccy":"3989.666","vol_ccy_quote":"9812694.99331","confirm":1},{"ts":1792156260000,"open":"2459.21","high":"2461.85","low":"2459.02","close":"2461.64","volume":"12489.18","vol_ccy":"1248.918","vol_ccy_quote":"3073691.91341","confirm":1},{"ts":1792156320000,"open":"2461.66","high":"2462.97","low":"2461.54","close":"2462.46","volume":"21475.46","vol_ccy":"2147.546","vol_ccy_quote":"5288326.07772","confirm":1},{"ts":1792156380000,"open":"2462.46","high":"2463.94","low":"2462.45","close":"2463.94","volume":"9885.11","vol_ccy":"988.511","vol_ccy_quote":"2435086.13642","confirm":1},{"ts":1792156440000,"open":"2463.94","high":"2465.29","low":"2463.45","close":"2465.01","volume":"30561.99","vol_ccy":"3056.199","vol_ccy_quote":"7532523.96931","confirm":1},{"ts":1792156500000,"open":"2465.01","high":"2465.01","low":"2463.32","close":"2463.62","volume":"10907.08","vol_ccy":"1090.708","vol_ccy_quote":"2687306.41115","confirm":1},{"ts":1792156560000,"open":"2463.62","high":"2463.94","low":"2462.25","close":"2462.25","volume":"10444.69","vol_ccy":"1044.469","vol_ccy_quote":"2572277.77103","confirm":1},{"ts":1792156620000,"open":"2462.26","high":"2462.78","low":"2461.69","close":"2461.69","volume":"7242.94","vol_ccy":"724.294","vol_ccy_quote":"1783307.70955","confirm":1},{"ts":1792156680000,"open":"2461.69","high":"2462.89","low":"2461.6","close":"2462","volume":"6750.58","vol_ccy":"675.058","vol_ccy_quote":"1662043.86814","confirm":1},{"ts":1792156740000,"open":"2461.99","high":"2462.15","low":"2460.8","close":"2461.22","volume":"12111.52","vol_ccy":"1211.152","vol_ccy_quote":"2980708.1888","confirm":1},{"ts":1792156800000,"open":"2461.22","high":"2462.49","low":"2461.21","close":"2462.45","volume":"13670.68","vol_ccy":"1367.068","vol_ccy_quote":"3365514.37013","confirm":1},{"ts":1792156860000,"open":"2462.45","high":"2462.81","low":"2461.46","close":"2461.47","volume":"6543.29","vol_ccy":"654.329","vol_ccy_quote":"1611250.64571","confirm":1},{"ts":1792156920000,"open":"2461.46","high":"2464.44","low":"2461.46","close":"2463.98","volume":"8982.33","vol_ccy":"898.233","vol_ccy_quote":"2212770.47167","confirm":1},{"ts":1792156980000,"open":"2463.98","high":"2464.38","low":"2461.8","close":"2462.39","volume":"14770.19","vol_ccy":"1477.019","vol_ccy_quote":"3638211.50863","confirm":1},{"ts":1792157040000,"open":"2462.39","high":"2463","low":"2462.2","close":"2462.72","volume":"5335.13","vol_ccy":"533.513","vol_ccy_quote":"1313882.41564","confirm":1},{"ts":1792157100000,"open":"2462.72","high":"2464.18","low":"2462.72","close":"2463.83","volume":"6719.89","vol_ccy":"671.989","vol_ccy_quote":"1655449.12231","confirm":1},{"ts":1792157160000,"open":"2463.83","high":"2463.83","low":"2461.81","close":"2461.81","volume":"3343.65","vol_ccy":"334.365","vol_ccy_quote":"823452.18089","confirm":1},{"ts":1792157220000,"open":"2461.8","high":"2461.8","low":"2459.58","close":"2460.97","volume":"11191.59","vol_ccy":"1119.159","vol_ccy_quote":"2753441.02084","confirm":1},{"ts":1792157280000,"open":"2460.96","high":"2461","low":"2459.88","close":"2461","volume":"8340.57","vol_ccy":"834.057","vol_ccy_quote":"2052011.50739","confirm":1},{"ts":1792157340000,"open":"2461","high":"2463.05","low":"2461","close":"2462.75","volume":"8862.68","vol_ccy":"886.268","vol_ccy_quote":"2181623.71142","confirm":1},{"ts":1792157400000,"open":"2462.74","high":"2464.25","low":"2459.05","close":"2460.59","volume":"21178.73","vol_ccy":"2117.873","vol_ccy_quote":"5212216.57911","confirm":1},{"ts":1792157460000,"open":"2460.59","high":"2460.79","low":"2452.98","close":"2456.27","volume":"117679.7","vol_ccy":"11767.97","vol_ccy_quote":"28899922.83979","confirm":1},{"ts":1792157520000,"open":"2456.28","high":"2460.13","low":"2455.61","close":"2458.93","volume":"97328.35","vol_ccy":"9732.835","vol_ccy_quote":"23928510.88996","confirm":1},{"ts":1792157580000,"open":"2458.92","high":"2460.37","low":"2457","close":"2457.1","volume":"20672.87","vol_ccy":"2067.287","vol_ccy_quote":"5082790.34671","confirm":1},{"ts":1792157640000,"open":"2457.11","high":"2457.11","low":"2453.8","close":"2455.8","volume":"35095.91","vol_ccy":"3509.591","vol_ccy_quote":"8617373.57015","confirm":1},{"ts":1792157700000,"open":"2455.79","high":"2458","low":"2453.6","close":"2453.78","volume":"26779.91","vol_ccy":"2677.991","vol_ccy_quote":"6576194.76651","confirm":1},{"ts":1792157760000,"open":"2453.78","high":"2458.57","low":"2453.65","close":"2458.56","volume":"23156.41","vol_ccy":"2315.641","vol_ccy_quote":"5686647.60301","confirm":1},{"ts":1792157820000,"open":"2458.57","high":"2458.93","low":"2456.17","close":"2456.18","volume":"11311.08","vol_ccy":"1131.108","vol_ccy_quote":"2779431.10269","confirm":1},{"ts":1792157880000,"open":"2456.19","high":"2458.53","low":"2455.04","close":"2458.03","volume":"16669.41","vol_ccy":"1666.941","vol_ccy_quote":"4096076.0215","confirm":1},{"ts":1792157940000,"open":"2458.04","high":"2461","low":"2457.79","close":"2460.8","volume":"22884.71","vol_ccy":"2288.471","vol_ccy_quote":"5629574.02658","confirm":1},{"ts":1792158000000,"open":"2460.81","high":"2460.81","low":"2455.71","close":"2456.59","volume":"21005.15","vol_ccy":"2100.515","vol_ccy_quote":"5165019.90178","confirm":1},{"ts":1792158060000,"open":"2456.6","high":"2457.47","low":"2455.1","close":"2457.12","volume":"12729.3","vol_ccy":"1272.93","vol_ccy_quote":"3126845.74888","confirm":1},{"ts":1792158120000,"open":"2457.11","high":"2459.45","low":"2456.05","close":"2458.4","volume":"9227.83","vol_ccy":"922.783","vol_ccy_quote":"2268189.0179","confirm":1},{"ts":1792158180000,"open":"2458.39","high":"2460.27","low":"2458.39","close":"2458.62","volume":"11192.52","vol_ccy":"1119.252","vol_ccy_quote":"2752822.00135","confirm":1},{"ts":1792158240000,"open":"2458.61","high":"2460.9","low":"2457.67","close":"2460.75","volume":"11460.92","vol_ccy":"1146.092","vol_ccy_quote":"2818774.85608","confirm":1},{"ts":1792158300000,"open":"2460.74","high":"2461.6","low":"2457.08","close":"2457.09","volume":"29111.61","vol_ccy":"2911.161","vol_ccy_quote":"7160790.53479","confirm":1},{"ts":1792158360000,"open":"2457.08","high":"2457.86","low":"2453.26","close":"2453.62","volume":"30375.32","vol_ccy":"3037.532","vol_ccy_quote":"7458414.6351","confirm":1},{"ts":1792158420000,"open":"2453.62","high":"2455.46","low":"2452.5","close":"2453.07","volume":"20082.29","vol_ccy":"2008.229","vol_ccy_quote":"4928400.54086","confirm":1},{"ts":1792158480000,"open":"2453.07","high":"2453.81","low":"2451.05","close":"2452.41","volume":"39149.81","vol_ccy":"3914.981","vol_ccy_quote":"9598692.19545","confirm":1},{"ts":1792158540000,"open":"2452.41","high":"2454.26","low":"2451.2","close":"2453.79","volume":"29649.98","vol_ccy":"2964.998","vol_ccy_quote":"7270558.04409","confirm":1},{"ts":1792158600000,"open":"2453.78","high":"2453.78","low":"2447.71","close":"2448.27","volume":"104355.26","vol_ccy":"10435.526","vol_ccy_quote":"25561953.08862","confirm":1},{"ts":1792158660000,"open":"2448.26","high":"2450","low":"2447.67","close":"2448.64","volume":"49099.62","vol_ccy":"4909.962","vol_ccy_quote":"12022637.11999","confirm":1},{"ts":1792158720000,"open":"2448.64","high":"2452.84","low":"2448.43","close":"2452.84","volume":"46214.24","vol_ccy":"4621.424","vol_ccy_quote":"11325470.69954","confirm":1},{"ts":1792158780000,"open":"2452.84","high":"2454.59","low":"2450.85","close":"2454.23","volume":"50345.67","vol_ccy":"5034.567","vol_ccy_quote":"12349564.16069","confirm":1},{"ts":1792158840000,"open":"2454.23","high":"2457.6","low":"2454.18","close":"2456.78","volume":"40407.84","vol_ccy":"4040.784","vol_ccy_quote":"9926398.28743","confirm":1},{"ts":1792158900000,"open":"2456.78","high":"2463.38","low":"2456.77","close":"2460.86","volume":"75157.37","vol_ccy":"7515.737","vol_ccy_quote":"18497549.94787","confirm":1},{"ts":1792158960000,"open":"2460.86","high":"2461.72","low":"2456.9","close":"2456.9","volume":"29212.72","vol_ccy":"2921.272","vol_ccy_quote":"7184833.86592","confirm":1},{"ts":1792159020000,"open":"2456.91","high":"2458.74","low":"2456.9","close":"2457.4","volume":"10787.22","vol_ccy":"1078.722","vol_ccy_quote":"2651397.23618","confirm":1},{"ts":1792159080000,"open":"2457.39","high":"2459.71","low":"2457.07","close":"2458.1","volume":"11383.61","vol_ccy":"1138.361","vol_ccy_quote":"2798396.00516","confirm":1},{"ts":1792159140000,"open":"2458.1","high":"2459.43","low":"2457.36","close":"2457.36","volume":"14341.77","vol_ccy":"1434.177","vol_ccy_quote":"3526110.77678","confirm":1},{"ts":1792159200000,"open":"2457.37","high":"2459.13","low":"2456.01","close":"2457.46","volume":"22366.37","vol_ccy":"2236.637","vol_ccy_quote":"5496468.62912","confirm":1},{"ts":1792159260000,"open":"2457.45","high":"2458.91","low":"2455.4","close":"2458.8","volume":"12317.59","vol_ccy":"1231.759","vol_ccy_quote":"3025935.05413","confirm":1},{"ts":1792159320000,"open":"2458.81","high":"2460.64","low":"2458.11","close":"2459.18","volume":"29969.08","vol_ccy":"2996.908","vol_ccy_quote":"7370530.12551","confirm":1},{"ts":1792159380000,"open":"2459.18","high":"2460.99","low":"2456.27","close":"2457.06","volume":"29109.28","vol_ccy":"2910.928","vol_ccy_quote":"7158067.12262","confirm":1},{"ts":1792159440000,"open":"2457.05","high":"2459.97","low":"2456.2","close":"2459.86","volume":"11299.91","vol_ccy":"1129.991","vol_ccy_quote":"2776828.55597","confirm":1},{"ts":1792159500000,"open":"2459.86","high":"2460.21","low":"2457.96","close":"2460.2","volume":"9260.48","vol_ccy":"926.048","vol_ccy_quote":"2277149.95626","confirm":1},{"ts":1792159560000,"open":"2460.21","high":"2460.21","low":"2457.25","close":"2457.26","volume":"7982.75","vol_ccy":"798.275","vol_ccy_quote":"1962651.73101","confirm":1},{"ts":1792159620000,"open":"2457.25","high":"2460","low":"2456.86","close":"2457.1","volume":"11956.75","vol_ccy":"1195.675","vol_ccy_quote":"2939066.02944","confirm":1},{"ts":1792159680000,"open":"2457.1","high":"2458.99","low":"2456.56","close":"2458.99","volume":"17720.34","vol_ccy":"1772.034","vol_ccy_quote":"4355254.71106","confirm":1},{"ts":1792159740000,"open":"2458.99","high":"2458.99","low":"2457.39","close":"2457.69","volume":"10256.91","vol_ccy":"1025.691","vol_ccy_quote":"2521110.46702","confirm":1},{"ts":1792159800000,"open":"2457.67","high":"2457.68","low":"2454.32","close":"2454.41","volume":"20259.54","vol_ccy":"2025.954","vol_ccy_quote":"4974975.90037","confirm":1},{"ts":1792159860000,"open":"2454.4","high":"2458.67","low":"2453.54","close":"2458.66","volume":"22993.85","vol_ccy":"2299.385","vol_ccy_quote":"5647964.50982","confirm":1},{"ts":1792159920000,"open":"2458.67","high":"2461.46","low":"2458.67","close":"2461.46","volume":"24526.29","vol_ccy":"2452.629","vol_ccy_quote":"6033990.25364","confirm":1},{"ts":1792159980000,"open":"2461.46","high":"2464.08","low":"2461.14","close":"2463.98","volume":"37278.8","vol_ccy":"3727.88","vol_ccy_quote":"9180982.96131","confirm":1},{"ts":1792160040000,"open":"2463.97","high":"2467.83","low":"2463.89","close":"2467.05","volume":"81915.59","vol_ccy":"8191.559","vol_ccy_quote":"20201197.27313","confirm":1},{"ts":1792160100000,"open":"2467.04","high":"2468","low":"2464.79","close":"2468","volume":"39277.85","vol_ccy":"3927.785","vol_ccy_quote":"9688015.36314","confirm":1},{"ts":1792160160000,"open":"2468","high":"2473.39","low":"2467.56","close":"2471.67","volume":"98171.7","vol_ccy":"9817.17","vol_ccy_quote":"24254728.88523","confirm":1},{"ts":1792160220000,"open":"2471.67","high":"2474.36","low":"2471.51","close":"2472.2","volume":"63814.72","vol_ccy":"6381.472","vol_ccy_quote":"15779926.74208","confirm":1},{"ts":1792160280000,"open":"2472.2","high":"2473.64","low":"2470.09","close":"2472.8","volume":"51806.63","vol_ccy":"5180.663","vol_ccy_quote":"12808847.29867","confirm":1},{"ts":1792160340000,"open":"2472.79","high":"2474.83","low":"2470.24","close":"2474.7","volume":"84886.48","vol_ccy":"8488.648","vol_ccy_quote":"20988023.89894","confirm":1},{"ts":1792160400000,"open":"2474.7","high":"2476.8","low":"2473.48","close":"2474.97","volume":"123869.72","vol_ccy":"12386.972","vol_ccy_quote":"30662587.34741","confirm":1},{"ts":1792160460000,"open":"2474.97","high":"2474.97","low":"2470.51","close":"2471.05","volume":"25480.34","vol_ccy":"2548.034","vol_ccy_quote":"6298270.36947","confirm":1},{"ts":1792160520000,"open":"2471.05","high":"2474.82","low":"2470.57","close":"2474.39","volume":"25967.47","vol_ccy":"2596.747","vol_ccy_quote":"6420914.34821","confirm":1},{"ts":1792160580000,"open":"2474.39","high":"2476.16","low":"2473.99","close":"2475.99","volume":"30815.27","vol_ccy":"3081.527","vol_ccy_quote":"7627762.87239","confirm":1},{"ts":1792160640000,"open":"2475.99","high":"2478.59","low":"2474.57","close":"2475.39","volume":"56412.19","vol_ccy":"5641.219","vol_ccy_quote":"13971893.88388","confirm":1},{"ts":1792160700000,"open":"2475.4","high":"2477.3","low":"2473.31","close":"2474.2","volume":"32374.44","vol_ccy":"3237.444","vol_ccy_quote":"8011436.07665","confirm":1},{"ts":1792160760000,"open":"2474.2","high":"2475.21","low":"2473.4","close":"2473.54","volume":"16671.29","vol_ccy":"1667.129","vol_ccy_quote":"4125697.42364","confirm":1},{"ts":1792160820000,"open":"2473.53","high":"2474.98","low":"2472.16","close":"2472.38","volume":"18881.94","vol_ccy":"1888.194","vol_ccy_quote":"4670345.40203","confirm":1},{"ts":1792160880000,"open":"2472.37","high":"2474.18","low":"2471.01","close":"2474.17","volume":"13245.31","vol_ccy":"1324.531","vol_ccy_quote":"3274763.04231","confirm":1},{"ts":1792160940000,"open":"2474.18","high":"2474.21","low":"2473.2","close":"2473.81","volume":"7621.62","vol_ccy":"762.162","vol_ccy_quote":"1885500.75309","confirm":1},{"ts":1792161000000,"open":"2473.81","high":"2475.6","low":"2472.1","close":"2475.17","volume":"16684.15","vol_ccy":"1668.415","vol_ccy_quote":"4126684.90132","confirm":1},{"ts":1792161060000,"open":"2475.16","high":"2476.2","low":"2474.29","close":"2474.76","volume":"18529.16","vol_ccy":"1852.916","vol_ccy_quote":"4586573.4566","confirm":1},{"ts":1792161120000,"open":"2474.77","high":"2477","low":"2474.76","close":"2476.79","volume":"19063.5","vol_ccy":"1906.35","vol_ccy_quote":"4720403.88643","confirm":1},{"ts":1792161180000,"open":"2476.79","high":"2477","low":"2475.46","close":"2475.86","volume":"12239.1","vol_ccy":"1223.91","vol_ccy_quote":"3030721.945","confirm":1},{"ts":1792161240000,"open":"2475.85","high":"2476.73","low":"2475.06","close":"2476.73","volume":"13853.75","vol_ccy":"1385.375","vol_ccy_quote":"3429721.50998","confirm":1},{"ts":1792161300000,"open":"2476.74","high":"2479.61","low":"2476.74","close":"2476.8","volume":"48996.37","vol_ccy":"4899.637","vol_ccy_quote":"12145046.04739","confirm":1},{"ts":1792161360000,"open":"2476.81","high":"2477.37","low":"2474.1","close":"2474.62","volume":"16771.45","vol_ccy":"1677.145","vol_ccy_quote":"4152216.63875","confirm":1},{"ts":1792161420000,"open":"2474.62","high":"2477.01","low":"2474.62","close":"2476.14","volume":"8672.45","vol_ccy":"867.245","vol_ccy_quote":"2147398.71009","confirm":1},{"ts":1792161480000,"open":"2476.14","high":"2478.88","low":"2476.12","close":"2476.12","volume":"18944.02","vol_ccy":"1894.402","vol_ccy_quote":"4694195.94372","confirm":1},{"ts":1792161540000,"open":"2476.12","high":"2476.15","low":"2474.06","close":"2474.06","volume":"11307.07","vol_ccy":"1130.707","vol_ccy_quote":"2798874.0405","confirm":1},{"ts":1792161600000,"open":"2474.06","high":"2475","low":"2472.28","close":"2472.29","volume":"19397.53","vol_ccy":"1939.753","vol_ccy_quote":"4797861.97374","confirm":1},{"ts":1792161660000,"open":"2472.28","high":"2473","low":"2471.73","close":"2472.26","volume":"10473.23","vol_ccy":"1047.323","vol_ccy_quote":"2589230.95913","confirm":1},{"ts":1792161720000,"open":"2472.26","high":"2473.6","low":"2472.09","close":"2473.48","volume":"9547.56","vol_ccy":"954.756","vol_ccy_quote":"2361137.46397","confirm":1},{"ts":1792161780000,"open":"2473.49","high":"2474.8","low":"2473.48","close":"2473.56","volume":"10757.21","vol_ccy":"1075.721","vol_ccy_quote":"2661453.29527","confirm":1},{"ts":1792161840000,"open":"2473.55","high":"2474","low":"2472.56","close":"2472.75","volume":"3936.72","vol_ccy":"393.672","vol_ccy_quote":"973651.19372","confirm":1},{"ts":1792161900000,"open":"2472.75","high":"2473.57","low":"2472.53","close":"2472.95","volume":"6167.52","vol_ccy":"616.752","vol_ccy_quote":"1525117.90076","confirm":1},{"ts":1792161960000,"open":"2472.96","high":"2473.6","low":"2472.64","close":"2472.65","volume":"4456.39","vol_ccy":"445.639","vol_ccy_quote":"1102103.8347","confirm":1},{"ts":1792162020000,"open":"2472.65","high":"2475.15","low":"2472.02","close":"2475","volume":"24064.37","vol_ccy":"2406.437","vol_ccy_quote":"5951907.34781","confirm":1},{"ts":1792162080000,"open":"2475","high":"2475.59","low":"2472.66","close":"2473.65","volume":"7601.32","vol_ccy":"760.132","vol_ccy_quote":"1880431.95888","confirm":1},{"ts":1792162140000,"open":"2473.64","high":"2473.65","low":"2472.53","close":"2473.49","volume":"4364.38","vol_ccy":"436.438","vol_ccy_quote":"1079310.07904","confirm":1},{"ts":1792162200000,"open":"2473.49","high":"2473.49","low":"2472","close":"2472.38","volume":"8607.27","vol_ccy":"860.727","vol_ccy_quote":"2128485.22618","confirm":1},{"ts":1792162260000,"open":"2472.37","high":"2472.88","low":"2471.47","close":"2471.65","volume":"17684.52","vol_ccy":"1768.452","vol_ccy_quote":"4371888.90474","confirm":1},{"ts":1792162320000,"open":"2471.65","high":"2472.3","low":"2471.29","close":"2472.14","volume":"12266.9","vol_ccy":"1226.69","vol_ccy_quote":"3032073.58139","confirm":1},{"ts":1792162380000,"open":"2472.13","high":"2472.13","low":"2463.25","close":"2463.74","volume":"109755.62","vol_ccy":"10975.562","vol_ccy_quote":"27066870.62819","confirm":1},{"ts":1792162440000,"open":"2463.72","high":"2463.72","low":"2459.31","close":"2460.44","volume":"109954.74","vol_ccy":"10995.474","vol_ccy_quote":"27064149.44965","confirm":1},{"ts":1792162500000,"open":"2460.43","high":"2462.16","low":"2460","close":"2461.67","volume":"24052.44","vol_ccy":"2405.244","vol_ccy_quote":"5919514.89148","confirm":1},{"ts":1792162560000,"open":"2461.67","high":"2464.51","low":"2461.2","close":"2462.22","volume":"26751.95","vol_ccy":"2675.195","vol_ccy_quote":"6590152.81497","confirm":1},{"ts":1792162620000,"open":"2462.21","high":"2462.21","low":"2460.32","close":"2461.32","volume":"24697.91","vol_ccy":"2469.791","vol_ccy_quote":"6077721.86743","confirm":1},{"ts":1792162680000,"open":"2461.32","high":"2461.33","low":"2458.7","close":"2459.21","volume":"24121.92","vol_ccy":"2412.192","vol_ccy_quote":"5933074.98327","confirm":1},{"ts":1792162740000,"open":"2459.21","high":"2459.33","low":"2457.8","close":"2458.49","volume":"21574.42","vol_ccy":"2157.442","vol_ccy_quote":"5303862.77074","confirm":1},{"ts":1792162800000,"open":"2458.49","high":"2458.92","low":"2454.36","close":"2454.81","volume":"29567.27","vol_ccy":"2956.727","vol_ccy_quote":"7263832.76121","confirm":1},{"ts":1792162860000,"open":"2454.81","high":"2457.66","low":"2452.52","close":"2452.67","volume":"60044.6","vol_ccy":"6004.46","vol_ccy_quote":"14740008.10045","confirm":1},{"ts":1792162920000,"open":"2452.67","high":"2453.15","low":"2450.2","close":"2452.09","volume":"55484.36","vol_ccy":"5548.436","vol_ccy_quote":"13602924.9845","confirm":1},{"ts":1792162980000,"open":"2452.09","high":"2455.27","low":"2451.82","close":"2453.97","volume":"45938.14","vol_ccy":"4593.814","vol_ccy_quote":"11270731.49185","confirm":1},{"ts":1792163040000,"open":"2453.98","high":"2455.73","low":"2453","close":"2453.77","volume":"14045.06","vol_ccy":"1404.506","vol_ccy_quote":"3447312.85954","confirm":1},{"ts":1792163100000,"open":"2453.77","high":"2453.77","low":"2440.78","close":"2444.4","volume":"265004.37","vol_ccy":"26500.437","vol_ccy_quote":"64817051.03566","confirm":1},{"ts":1792163160000,"open":"2444.4","high":"2444.74","low":"2433.7","close":"2439.97","volume":"313231.75","vol_ccy":"31323.175","vol_ccy_quote":"76403828.98452","confirm":1},{"ts":1792163220000,"open":"2439.96","high":"2443.33","low":"2437.53","close":"2440.32","volume":"76503.91","vol_ccy":"7650.391","vol_ccy_quote":"18663861.02894","confirm":1},{"ts":1792163280000,"open":"2440.32","high":"2444.41","low":"2440.31","close":"2442.82","volume":"54202.51","vol_ccy":"5420.251","vol_ccy_quote":"13240459.32339","confirm":1},{"ts":1792163340000,"open":"2442.83","high":"2442.83","low":"2439.31","close":"2441.64","volume":"38701.15","vol_ccy":"3870.115","vol_ccy_quote":"9446790.13493","confirm":1},{"ts":1792163400000,"open":"2441.63","high":"2447.87","low":"2441.54","close":"2447.63","volume":"61196.98","vol_ccy":"6119.698","vol_ccy_quote":"14961796.72533","confirm":1},{"ts":1792163460000,"open":"2447.64","high":"2451.17","low":"2447.64","close":"2449.61","volume":"88855.02","vol_ccy":"8885.502","vol_ccy_quote":"21768226.21129","confirm":1},{"ts":1792163520000,"open":"2449.61","high":"2450.29","low":"2446.86","close":"2450.28","volume":"30878.97","vol_ccy":"3087.897","vol_ccy_quote":"7560480.79176","confirm":1},{"ts":1792163580000,"open":"2450.29","high":"2450.76","low":"2448","close":"2449.76","volume":"15341.88","vol_ccy":"1534.188","vol_ccy_quote":"3757956.96783","confirm":1},{"ts":1792163640000,"open":"2449.75","high":"2449.75","low":"2446.98","close":"2447.18","volume":"22735.81","vol_ccy":"2273.581","vol_ccy_quote":"5565129.98339","confirm":1},{"ts":1792163700000,"open":"2447.18","high":"2448.79","low":"2445.12","close":"2445.24","volume":"22874.15","vol_ccy":"2287.415","vol_ccy_quote":"5596866.67876","confirm":1},{"ts":1792163760000,"open":"2445.24","high":"2446.63","low":"2444.01","close":"2445.62","volume":"41376.8","vol_ccy":"4137.68","vol_ccy_quote":"10117726.63183","confirm":1},{"ts":1792163820000,"open":"2445.62","high":"2447.24","low":"2444.16","close":"2446.15","volume":"17766.27","vol_ccy":"1776.627","vol_ccy_quote":"4345444.89015","confirm":1},{"ts":1792163880000,"open":"2446.14","high":"2446.14","low":"2443.5","close":"2443.64","volume":"18357.6","vol_ccy":"1835.76","vol_ccy_quote":"4488153.68556","confirm":1},{"ts":1792163940000,"open":"2443.63","high":"2443.63","low":"2440.94","close":"2440.94","volume":"43211.23","vol_ccy":"4321.123","vol_ccy_quote":"10552545.80008","confirm":1},{"ts":1792164000000,"open":"2440.93","high":"2444.32","low":"2440.21","close":"2440.21","volume":"19117.92","vol_ccy":"1911.792","vol_ccy_quote":"4669965.61971","confirm":1},{"ts":1792164060000,"open":"2440.2","high":"2442.48","low":"2438.47","close":"2438.88","volume":"46366.94","vol_ccy":"4636.694","vol_ccy_quote":"11313757.50047","confirm":1},{"ts":1792164120000,"open":"2438.87","high":"2439.43","low":"2434.02","close":"2436.41","volume":"121912.01","vol_ccy":"12191.201","vol_ccy_quote":"29703930.8596","confirm":1},{"ts":1792164180000,"open":"2436.41","high":"2439.23","low":"2436.01","close":"2438.51","volume":"36908.08","vol_ccy":"3690.808","vol_ccy_quote":"8996412.2414","confirm":1},{"ts":1792164240000,"open":"2438.52","high":"2439.33","low":"2436","close":"2438.61","volume":"32834.27","vol_ccy":"3283.427","vol_ccy_quote":"8003599.99683","confirm":1},{"ts":1792164300000,"open":"2438.6","high":"2439.94","low":"2437.5","close":"2439.94","volume":"25165.8","vol_ccy":"2516.58","vol_ccy_quote":"6137384.19122","confirm":1},{"ts":1792164360000,"open":"2439.93","high":"2442.24","low":"2439.67","close":"2442.2","volume":"47840.82","vol_ccy":"4784.082","vol_ccy_quote":"11676504.71285","confirm":1},{"ts":1792164420000,"open":"2442.19","high":"2443.64","low":"2439.42","close":"2439.53","volume":"24859.18","vol_ccy":"2485.918","vol_ccy_quote":"6071772.54783","confirm":1},{"ts":1792164480000,"open":"2439.54","high":"2441.25","low":"2439.54","close":"2441.15","volume":"9808.35","vol_ccy":"980.835","vol_ccy_quote":"2393618.92795","confirm":1},{"ts":1792164540000,"open":"2441.15","high":"2441.15","low":"2437.92","close":"2437.93","volume":"11947.55","vol_ccy":"1194.755","vol_ccy_quote":"2914722.97273","confirm":1},{"ts":1792164600000,"open":"2437.92","high":"2442","low":"2437.92","close":"2441.92","volume":"15414.09","vol_ccy":"1541.409","vol_ccy_quote":"3761522.8086","confirm":1},{"ts":1792164660000,"open":"2441.93","high":"2442.26","low":"2438.88","close":"2440.73","volume":"18473.43","vol_ccy":"1847.343","vol_ccy_quote":"4508908.60763","confirm":1},{"ts":1792164720000,"open":"2440.73","high":"2442.67","low":"2440.41","close":"2442.48","volume":"21232.31","vol_ccy":"2123.231","vol_ccy_quote":"5184805.41972","confirm":1},{"ts":1792164780000,"open":"2442.48","high":"2444.28","low":"2441.23","close":"2444.05","volume":"21833.18","vol_ccy":"2183.318","vol_ccy_quote":"5333112.63284","confirm":1},{"ts":1792164840000,"open":"2444.05","high":"2445.56","low":"2443.6","close":"2445.41","volume":"21879.34","vol_ccy":"2187.934","vol_ccy_quote":"5348691.80138","confirm":1},{"ts":1792164900000,"open":"2445.4","high":"2445.41","low":"2443.02","close":"2443.59","volume":"10178.88","vol_ccy":"1017.888","vol_ccy_quote":"2488415.00311","confirm":1},{"ts":1792164960000,"open":"2443.59","high":"2446","low":"2443.23","close":"2445.03","volume":"14051.37","vol_ccy":"1405.137","vol_ccy_quote":"3434974.94411","confirm":1},{"ts":1792165020000,"open":"2445.03","high":"2445.03","low":"2443","close":"2443.95","volume":"6328.13","vol_ccy":"632.813","vol_ccy_quote":"1546345.35816","confirm":1},{"ts":1792165080000,"open":"2443.95","high":"2445.47","low":"2443.95","close":"2444.14","volume":"6546.88","vol_ccy":"654.688","vol_ccy_quote":"1600664.60348","confirm":1},{"ts":1792165140000,"open":"2444.14","high":"2445","low":"2443.39","close":"2444.26","volume":"9739.76","vol_ccy":"973.976","vol_ccy_quote":"2380897.53166","confirm":1},{"ts":1792165200000,"open":"2444.26","high":"2444.26","low":"2441.88","close":"2442.42","volume":"23047.17","vol_ccy":"2304.717","vol_ccy_quote":"5629583.89296","confirm":1},{"ts":1792165260000,"open":"2442.42","high":"2443.59","low":"2441.31","close":"2442.87","volume":"14515.4","vol_ccy":"1451.54","vol_ccy_quote":"3545231.4865","confirm":1},{"ts":1792165320000,"open":"2442.88","high":"2442.88","low":"2441.45","close":"2442.37","volume":"10179.59","vol_ccy":"1017.959","vol_ccy_quote":"2486078.47448","confirm":1},{"ts":1792165380000,"open":"2442.36","high":"2443.25","low":"2441.24","close":"2442.23","volume":"13712.4","vol_ccy":"1371.24","vol_ccy_quote":"3348669.47336","confirm":1},{"ts":1792165440000,"open":"2442.22","high":"2442.99","low":"2441.42","close":"2441.42","volume":"6027.73","vol_ccy":"602.773","vol_ccy_quote":"1472267.4409","confirm":1},{"ts":1792165500000,"open":"2441.43","high":"2442.2","low":"2440.34","close":"2441.62","volume":"9056.2","vol_ccy":"905.62","vol_ccy_quote":"2210821.36551","confirm":1},{"ts":1792165560000,"open":"2441.62","high":"2442.86","low":"2441.33","close":"2442.17","volume":"9364.54","vol_ccy":"936.454","vol_ccy_quote":"2286816.30432","confirm":1},{"ts":1792165620000,"open":"2442.18","high":"2443.7","low":"2440.91","close":"2442.52","volume":"7359.06","vol_ccy":"735.906","vol_ccy_quote":"1797459.86868","confirm":1},{"ts":1792165680000,"open":"2442.52","high":"2443.61","low":"2441.21","close":"2442.09","volume":"8719.13","vol_ccy":"871.913","vol_ccy_quote":"2129586.19599","confirm":1},{"ts":1792165740000,"open":"2442.1","high":"2442.34","low":"2438.19","close":"2438.58","volume":"23963.49","vol_ccy":"2396.349","vol_ccy_quote":"5846102.80866","confirm":1},{"ts":1792165800000,"open":"2438.57","high":"2438.57","low":"2431.71","close":"2433.92","volume":"107225.47","vol_ccy":"10722.547","vol_ccy_quote":"26104253.07243","confirm":1},{"ts":1792165860000,"open":"2433.92","high":"2435.19","low":"2430.22","close":"2434.87","volume":"106840.57","vol_ccy":"10684.057","vol_ccy_quote":"25998908.52737","confirm":1},{"ts":1792165920000,"open":"2434.88","high":"2436.67","low":"2434.02","close":"2434.13","volume":"61446.77","vol_ccy":"6144.677","vol_ccy_quote":"14965531.35868","confirm":1},{"ts":1792165980000,"open":"2434.13","high":"2434.94","low":"2432.61","close":"2434.16","volume":"31563.37","vol_ccy":"3156.337","vol_ccy_quote":"7682220.40536","confirm":1},{"ts":1792166040000,"open":"2434.17","high":"2435.24","low":"2432.1","close":"2432.99","volume":"17725.07","vol_ccy":"1772.507","vol_ccy_quote":"4313021.55984","confirm":1},{"ts":1792166100000,"open":"2433","high":"2433.33","low":"2431","close":"2431.37","volume":"49771.2","vol_ccy":"4977.12","vol_ccy_quote":"12106306.38758","confirm":1},{"ts":1792166160000,"open":"2431.37","high":"2433.56","low":"2431.22","close":"2431.56","volume":"33387.23","vol_ccy":"3338.723","vol_ccy_quote":"8121709.01461","confirm":1},{"ts":1792166220000,"open":"2431.57","high":"2433.29","low":"2431.07","close":"2432.12","volume":"15022.75","vol_ccy":"1502.275","vol_ccy_quote":"3653793.37151","confirm":1},{"ts":1792166280000,"open":"2432.12","high":"2432.98","low":"2431.57","close":"2432.51","volume":"36556.64","vol_ccy":"3655.664","vol_ccy_quote":"8890961.70405","confirm":1},{"ts":1792166340000,"open":"2432.5","high":"2432.51","low":"2428.84","close":"2430.07","volume":"67143.99","vol_ccy":"6714.399","vol_ccy_quote":"16316432.60325","confirm":1},{"ts":1792166400000,"open":"2430.07","high":"2431.81","low":"2427","close":"2428.02","volume":"75763.5","vol_ccy":"7576.35","vol_ccy_quote":"18402126.63594","confirm":1},{"ts":1792166460000,"open":"2428.02","high":"2428.84","low":"2425.72","close":"2427.28","volume":"80885.94","vol_ccy":"8088.594","vol_ccy_quote":"19630764.60424","confirm":1},{"ts":1792166520000,"open":"2427.27","high":"2428.11","low":"2425.2","close":"2426.52","volume":"131218.62","vol_ccy":"13121.862","vol_ccy_quote":"31834385.39095","confirm":1},{"ts":1792166580000,"open":"2426.52","high":"2428.99","low":"2424.79","close":"2428.82","volume":"54547.86","vol_ccy":"5454.786","vol_ccy_quote":"13234943.55364","confirm":1},{"ts":1792166640000,"open":"2428.82","high":"2430.29","low":"2427.14","close":"2429.21","volume":"25905.49","vol_ccy":"2590.549","vol_ccy_quote":"6293080.97377","confirm":1},{"ts":1792166700000,"open":"2429.2","high":"2429.9","low":"2427.2","close":"2428","volume":"21102.61","vol_ccy":"2110.261","vol_ccy_quote":"5125007.43804","confirm":1},{"ts":1792166760000,"open":"2428","high":"2430.81","low":"2428","close":"2429.73","volume":"27786.13","vol_ccy":"2778.613","vol_ccy_quote":"6751755.54604","confirm":1},{"ts":1792166820000,"open":"2429.74","high":"2431.86","low":"2429.67","close":"2430.25","volume":"32749.51","vol_ccy":"3274.951","vol_ccy_quote":"7961624.47374","confirm":1},{"ts":1792166880000,"open":"2430.26","high":"2432","low":"2429.34","close":"2429.49","volume":"26855.88","vol_ccy":"2685.588","vol_ccy_quote":"6527802.93742","confirm":1},{"ts":1792166940000,"open":"2429.49","high":"2431.76","low":"2429.49","close":"2431.51","volume":"32920.16","vol_ccy":"3292.016","vol_ccy_quote":"8002746.73721","confirm":1},{"ts":1792167000000,"open":"2431.51","high":"2433.47","low":"2431.41","close":"2432.69","volume":"32888.05","vol_ccy":"3288.805","vol_ccy_quote":"8001019.66733","confirm":1},{"ts":1792167060000,"open":"2432.69","high":"2434","low":"2432.67","close":"2433.56","volume":"23280.42","vol_ccy":"2328.042","vol_ccy_quote":"5664682.36099","confirm":1},{"ts":1792167120000,"open":"2433.56","high":"2436.5","low":"2433.5","close":"2435.37","volume":"46271.88","vol_ccy":"4627.188","vol_ccy_quote":"11267953.77019","confirm":1},{"ts":1792167180000,"open":"2435.38","high":"2437.34","low":"2434","close":"2436.42","volume":"33038.38","vol_ccy":"3303.838","vol_ccy_quote":"8047523.33839","confirm":1},{"ts":1792167240000,"open":"2436.42","high":"2439.3","low":"2436.33","close":"2439.3","volume":"33859.38","vol_ccy":"3385.938","vol_ccy_quote":"8255446.57893","confirm":1},{"ts":1792167300000,"open":"2439.3","high":"2442.35","low":"2439.29","close":"2441.07","volume":"69887.66","vol_ccy":"6988.766","vol_ccy_quote":"17059032.8617","confirm":1},{"ts":1792167360000,"open":"2441.06","high":"2441.17","low":"2438.01","close":"2439.1","volume":"20413.56","vol_ccy":"2041.356","vol_ccy_quote":"4979040.3941","confirm":1},{"ts":1792167420000,"open":"2439.1","high":"2440.35","low":"2437.74","close":"2438.57","volume":"13804.96","vol_ccy":"1380.496","vol_ccy_quote":"3367071.42949","confirm":1},{"ts":1792167480000,"open":"2438.57","high":"2438.61","low":"2435.69","close":"2436","volume":"28626.82","vol_ccy":"2862.682","vol_ccy_quote":"6975649.04137","confirm":1},{"ts":1792167540000,"open":"2436","high":"2438.21","low":"2436","close":"2438.07","volume":"12839.22","vol_ccy":"1283.922","vol_ccy_quote":"3129051.15369","confirm":1},{"ts":1792167600000,"open":"2438.07","high":"2441.09","low":"2438.07","close":"2439.85","volume":"10797.24","vol_ccy":"1079.724","vol_ccy_quote":"2634405.22493","confirm":1},{"ts":1792167660000,"open":"2439.84","high":"2443","low":"2439.84","close":"2441.48","volume":"18879.62","vol_ccy":"1887.962","vol_ccy_quote":"4610410.90552","confirm":1},{"ts":1792167720000,"open":"2441.48","high":"2442.63","low":"2441.21","close":"2441.21","volume":"15628.16","vol_ccy":"1562.816","vol_ccy_quote":"3816020.64723","confirm":1},{"ts":1792167780000,"open":"2441.22","high":"2442.58","low":"2441.01","close":"2441.86","volume":"15254.17","vol_ccy":"1525.417","vol_ccy_quote":"3724352.1007","confirm":1},{"ts":1792167840000,"open":"2441.87","high":"2443.58","low":"2441.87","close":"2442.51","volume":"14803.13","vol_ccy":"1480.313","vol_ccy_quote":"3616139.29825","confirm":1},{"ts":1792167900000,"open":"2442.5","high":"2444.09","low":"2442.1","close":"2442.65","volume":"18177.64","vol_ccy":"1817.764","vol_ccy_quote":"4441465.60824","confirm":1},{"ts":1792167960000,"open":"2442.65","high":"2444","low":"2442.37","close":"2443.24","volume":"8343.35","vol_ccy":"834.335","vol_ccy_quote":"2038499.68351","confirm":1},{"ts":1792168020000,"open":"2443.25","high":"2444.7","low":"2443.07","close":"2444.52","volume":"11697.27","vol_ccy":"1169.727","vol_ccy_quote":"2858423.09215","confirm":1},{"ts":1792168080000,"open":"2444.51","high":"2444.52","low":"2443.01","close":"2443.02","volume":"11786.42","vol_ccy":"1178.642","vol_ccy_quote":"2880289.77459","confirm":1},{"ts":1792168140000,"open":"2443.02","high":"2443.58","low":"2442.71","close":"2443.13","volume":"8086.79","vol_ccy":"808.679","vol_ccy_quote":"1975632.89219","confirm":1},{"ts":1792168200000,"open":"2443.14","high":"2443.53","low":"2441.01","close":"2441.36","volume":"25608.08","vol_ccy":"2560.808","vol_ccy_quote":"6254146.75717","confirm":1},{"ts":1792168260000,"open":"2441.35","high":"2441.96","low":"2440.41","close":"2440.84","volume":"10374.61","vol_ccy":"1037.461","vol_ccy_quote":"2532612.08272","confirm":1},{"ts":1792168320000,"open":"2440.85","high":"2442.54","low":"2440.84","close":"2441.6","volume":"13667.75","vol_ccy":"1366.775","vol_ccy_quote":"3336887.71584","confirm":1},{"ts":1792168380000,"open":"2441.61","high":"2442.92","low":"2440.14","close":"2440.14","volume":"4109.5","vol_ccy":"410.95","vol_ccy_quote":"1003414.21094","confirm":1},{"ts":1792168440000,"open":"2440.15","high":"2440.15","low":"2437.68","close":"2438.12","volume":"18605","vol_ccy":"1860.5","vol_ccy_quote":"4537169.56879","confirm":1},{"ts":1792168500000,"open":"2438.11","high":"2438.62","low":"2436.12","close":"2437.21","volume":"34608.53","vol_ccy":"3460.853","vol_ccy_quote":"8433971.75916","confirm":1},{"ts":1792168560000,"open":"2437.21","high":"2438.83","low":"2436.5","close":"2437.68","volume":"21471.44","vol_ccy":"2147.144","vol_ccy_quote":"5233391.72945","confirm":1},{"ts":1792168620000,"open":"2437.69","high":"2438.76","low":"2437.51","close":"2438.5","volume":"7407.23","vol_ccy":"740.723","vol_ccy_quote":"1806001.06904","confirm":1},{"ts":1792168680000,"open":"2438.5","high":"2440.15","low":"2438.36","close":"2440.15","volume":"8771.65","vol_ccy":"877.165","vol_ccy_quote":"2139650.18205","confirm":1},{"ts":1792168740000,"open":"2440.14","high":"2441.71","low":"2440.14","close":"2441.19","volume":"10718.53","vol_ccy":"1071.853","vol_ccy_quote":"2616643.83731","confirm":1},{"ts":1792168800000,"open":"2441.19","high":"2441.19","low":"2439","close":"2439.21","volume":"6723.75","vol_ccy":"672.375","vol_ccy_quote":"1640566.8646","confirm":1},{"ts":1792168860000,"open":"2439.2","high":"2439.2","low":"2436.24","close":"2437.95","volume":"11069.31","vol_ccy":"1106.931","vol_ccy_quote":"2697685.3338","confirm":1},{"ts":1792168920000,"open":"2437.95","high":"2438.51","low":"2434.5","close":"2434.73","volume":"41143.56","vol_ccy":"4114.356","vol_ccy_quote":"10020808.11468","confirm":1},{"ts":1792168980000,"open":"2434.73","high":"2436.37","low":"2434.73","close":"2436.37","volume":"19968.81","vol_ccy":"1996.881","vol_ccy_quote":"4863579.07419","confirm":1},{"ts":1792169040000,"open":"2436.37","high":"2438.18","low":"2436.37","close":"2438.16","volume":"12944.72","vol_ccy":"1294.472","vol_ccy_quote":"3155011.71096","confirm":1},{"ts":1792169100000,"open":"2438.17","high":"2439.46","low":"2437.69","close":"2439.09","volume":"12793.8","vol_ccy":"1279.38","vol_ccy_quote":"3119576.8111","confirm":1},{"ts":1792169160000,"open":"2439.08","high":"2439.3","low":"2436.51","close":"2436.77","volume":"15710.03","vol_ccy":"1571.003","vol_ccy_quote":"3829778.44933","confirm":1},{"ts":1792169220000,"open":"2436.77","high":"2437.81","low":"2436.24","close":"2436.48","volume":"4214.84","vol_ccy":"421.484","vol_ccy_quote":"1027204.55364","confirm":1},{"ts":1792169280000,"open":"2436.47","high":"2436.75","low":"2432.67","close":"2432.91","volume":"18135.5","vol_ccy":"1813.55","vol_ccy_quote":"4414418.34485","confirm":1},{"ts":1792169340000,"open":"2432.91","high":"2432.91","low":"2431.54","close":"2432.27","volume":"27236.42","vol_ccy":"2723.642","vol_ccy_quote":"6624472.54471","confirm":1},{"ts":1792169400000,"open":"2432.26","high":"2432.59","low":"2430.33","close":"2431.84","volume":"24565.79","vol_ccy":"2456.579","vol_ccy_quote":"5972983.34013","confirm":1},{"ts":1792169460000,"open":"2431.83","high":"2432.08","low":"2428.7","close":"2429.06","volume":"31571.48","vol_ccy":"3157.148","vol_ccy_quote":"7671794.74495","confirm":1},{"ts":1792169520000,"open":"2429.06","high":"2429.85","low":"2426.98","close":"2427.35","volume":"41101.55","vol_ccy":"4110.155","vol_ccy_quote":"9978871.5533","confirm":1},{"ts":1792169580000,"open":"2427.36","high":"2428.67","low":"2427.23","close":"2427.58","volume":"23700.6","vol_ccy":"2370.06","vol_ccy_quote":"5753696.3197","confirm":1},{"ts":1792169640000,"open":"2427.59","high":"2432.58","low":"2427.59","close":"2432.58","volume":"29687.41","vol_ccy":"2968.741","vol_ccy_quote":"7215657.21479","confirm":1},{"ts":1792169700000,"open":"2432.58","high":"2432.59","low":"2430.42","close":"2430.43","volume":"9502.2","vol_ccy":"950.22","vol_ccy_quote":"2310549.76247","confirm":1},{"ts":1792169760000,"open":"2430.43","high":"2432.8","low":"2430.42","close":"2431.78","volume":"13910.35","vol_ccy":"1391.035","vol_ccy_quote":"3382777.61449","confirm":1},{"ts":1792169820000,"open":"2431.78","high":"2431.78","low":"2429.59","close":"2430.92","volume":"10771.36","vol_ccy":"1077.136","vol_ccy_quote":"2618135.73752","confirm":1},{"ts":1792169880000,"open":"2430.91","high":"2430.98","low":"2430","close":"2430.57","volume":"6521.4","vol_ccy":"652.14","vol_ccy_quote":"1585100.40229","confirm":1},{"ts":1792169940000,"open":"2430.57","high":"2431.26","low":"2430.07","close":"2431.06","volume":"9936.98","vol_ccy":"993.698","vol_ccy_quote":"2415602.03269","confirm":1},{"ts":1792170000000,"open":"2431.07","high":"2432.84","low":"2429.08","close":"2429.08","volume":"18786.79","vol_ccy":"1878.679","vol_ccy_quote":"4568309.18598","confirm":1},{"ts":1792170060000,"open":"2429.08","high":"2429.08","low":"2427.36","close":"2428.07","volume":"17368.24","vol_ccy":"1736.824","vol_ccy_quote":"4217460.45619","confirm":1},{"ts":1792170120000,"open":"2428.06","high":"2428.06","low":"2426.5","close":"2427.19","volume":"17631.42","vol_ccy":"1763.142","vol_ccy_quote":"4279093.31192","confirm":1},{"ts":1792170180000,"open":"2427.19","high":"2428","low":"2426.3","close":"2426.39","volume":"26293.02","vol_ccy":"2629.302","vol_ccy_quote":"6381740.57376","confirm":1},{"ts":1792170240000,"open":"2426.38","high":"2426.39","low":"2423.6","close":"2423.61","volume":"62842.95","vol_ccy":"6284.295","vol_ccy_quote":"15237762.53147","confirm":1},{"ts":1792170300000,"open":"2423.61","high":"2423.61","low":"2419.42","close":"2421.69","volume":"237412.57","vol_ccy":"23741.257","vol_ccy_quote":"57490828.21554","confirm":1},{"ts":1792170360000,"open":"2421.68","high":"2422.59","low":"2417.34","close":"2417.35","volume":"72910.01","vol_ccy":"7291.001","vol_ccy_quote":"17642197.18921","confirm":1},{"ts":1792170420000,"open":"2417.34","high":"2419.48","low":"2415.2","close":"2418.03","volume":"89775.92","vol_ccy":"8977.592","vol_ccy_quote":"21701302.82024","confirm":1},{"ts":1792170480000,"open":"2418.02","high":"2419.19","low":"2415.06","close":"2419.19","volume":"48359.81","vol_ccy":"4835.981","vol_ccy_quote":"11687681.18543","confirm":1},{"ts":1792170540000,"open":"2419.19","high":"2421","low":"2417.83","close":"2418.13","volume":"50779.82","vol_ccy":"5077.982","vol_ccy_quote":"12287216.92304","confirm":1},{"ts":1792170600000,"open":"2418.13","high":"2418.97","low":"2415.5","close":"2416.47","volume":"24427.41","vol_ccy":"2442.741","vol_ccy_quote":"5904403.50965","confirm":1},{"ts":1792170660000,"open":"2416.48","high":"2417.99","low":"2416","close":"2416.44","volume":"17855.57","vol_ccy":"1785.557","vol_ccy_quote":"4315868.67487","confirm":1},{"ts":1792170720000,"open":"2416.44","high":"2416.9","low":"2412.74","close":"2413.69","volume":"73587.5","vol_ccy":"7358.75","vol_ccy_quote":"17765200.00277","confirm":1},{"ts":1792170780000,"open":"2413.68","high":"2414.18","low":"2409.18","close":"2410.05","volume":"133271.36","vol_ccy":"13327.136","vol_ccy_quote":"32133788.87823","confirm":1},{"ts":1792170840000,"open":"2410.05","high":"2414.25","low":"2410.05","close":"2414.23","volume":"50809.29","vol_ccy":"5080.929","vol_ccy_quote":"12256560.16924","confirm":1},{"ts":1792170900000,"open":"2414.22","high":"2414.22","low":"2407","close":"2407.01","volume":"87616.57","vol_ccy":"8761.657","vol_ccy_quote":"21109104.77053","confirm":1},{"ts":1792170960000,"open":"2407.01","high":"2407.43","low":"2401.14","close":"2401.41","volume":"216394.17","vol_ccy":"21639.417","vol_ccy_quote":"52015419.57185","confirm":1},{"ts":1792171020000,"open":"2401.41","high":"2404.61","low":"2398.18","close":"2400.71","volume":"154663.02","vol_ccy":"15466.302","vol_ccy_quote":"37132548.29998","confirm":1},{"ts":1792171080000,"open":"2400.72","high":"2401.09","low":"2394.09","close":"2396.54","volume":"205265.37","vol_ccy":"20526.537","vol_ccy_quote":"49190437.8488","confirm":1},{"ts":1792171140000,"open":"2396.53","high":"2397.99","low":"2391.72","close":"2392.58","volume":"117764","vol_ccy":"11776.4","vol_ccy_quote":"28189325.88896","confirm":1},{"ts":1792171200000,"open":"2392.57","high":"2398.55","low":"2392.41","close":"2397.58","volume":"111956.49","vol_ccy":"11195.649","vol_ccy_quote":"26836897.2215","confirm":1},{"ts":1792171260000,"open":"2397.58","high":"2403.32","low":"2397","close":"2402.08","volume":"92460.52","vol_ccy":"9246.052","vol_ccy_quote":"22197502.39237","confirm":1},{"ts":1792171320000,"open":"2402.08","high":"2402.08","low":"2393.2","close":"2394.02","volume":"86306.02","vol_ccy":"8630.602","vol_ccy_quote":"20693813.8101","confirm":1},{"ts":1792171380000,"open":"2394.03","high":"2397.72","low":"2394.02","close":"2397.24","volume":"34191.54","vol_ccy":"3419.154","vol_ccy_quote":"8193295.61825","confirm":1},{"ts":1792171440000,"open":"2397.23","high":"2397.24","low":"2394.01","close":"2396.53","volume":"43553.58","vol_ccy":"4355.358","vol_ccy_quote":"10433101.33322","confirm":1},{"ts":1792171500000,"open":"2396.53","high":"2397","low":"2393.82","close":"2393.83","volume":"25336.01","vol_ccy":"2533.601","vol_ccy_quote":"6070008.91926","confirm":1},{"ts":1792171560000,"open":"2393.83","high":"2394.96","low":"2393.06","close":"2393.8","volume":"15690.26","vol_ccy":"1569.026","vol_ccy_quote":"3756151.23906","confirm":1},{"ts":1792171620000,"open":"2393.8","high":"2399.36","low":"2393.8","close":"2399.36","volume":"40507.69","vol_ccy":"4050.769","vol_ccy_quote":"9709599.82812","confirm":1},{"ts":1792171680000,"open":"2399.35","high":"2402.28","low":"2399.35","close":"2401.83","volume":"51531.63","vol_ccy":"5153.163","vol_ccy_quote":"12372817.27594","confirm":1},{"ts":1792171740000,"open":"2401.83","high":"2401.83","low":"2399.4","close":"2399.96","volume":"19663.45","vol_ccy":"1966.345","vol_ccy_quote":"4719930.04748","confirm":1},{"ts":1792171800000,"open":"2399.96","high":"2407.98","low":"2399.96","close":"2407.3","volume":"102156.89","vol_ccy":"10215.689","vol_ccy_quote":"24560918.95489","confirm":1},{"ts":1792171860000,"open":"2407.3","high":"2407.95","low":"2404.01","close":"2404.42","volume":"56433.99","vol_ccy":"5643.399","vol_ccy_quote":"13576334.24759","confirm":1},{"ts":1792171920000,"open":"2404.42","high":"2408.85","low":"2404.41","close":"2408.85","volume":"48104.24","vol_ccy":"4810.424","vol_ccy_quote":"11578060.00783","confirm":1},{"ts":1792171980000,"open":"2408.84","high":"2411.6","low":"2407","close":"2407.76","volume":"91837.47","vol_ccy":"9183.747","vol_ccy_quote":"22128893.9414","confirm":1},{"ts":1792172040000,"open":"2407.76","high":"2418.99","low":"2407.76","close":"2417.57","volume":"305797.67","vol_ccy":"30579.767","vol_ccy_quote":"73855246.43849","confirm":1},{"ts":1792172100000,"open":"2417.57","high":"2420.79","low":"2416","close":"2418.37","volume":"107380.05","vol_ccy":"10738.005","vol_ccy_quote":"25971842.56526","confirm":1},{"ts":1792172160000,"open":"2418.36","high":"2424.5","low":"2418.17","close":"2423.98","volume":"194163.63","vol_ccy":"19416.363","vol_ccy_quote":"47026455.71277","confirm":1},{"ts":1792172220000,"open":"2423.98","high":"2423.98","low":"2417.03","close":"2417.03","volume":"106969.39","vol_ccy":"10696.939","vol_ccy_quote":"25890928.82688","confirm":1},{"ts":1792172280000,"open":"2417.03","high":"2419.11","low":"2414.49","close":"2418.87","volume":"61310.9","vol_ccy":"6131.09","vol_ccy_quote":"14815088.09046","confirm":1},{"ts":1792172340000,"open":"2418.86","high":"2420.23","low":"2416.96","close":"2416.96","volume":"28521.61","vol_ccy":"2852.161","vol_ccy_quote":"6899161.2179","confirm":1},{"ts":1792172400000,"open":"2416.97","high":"2420.24","low":"2416.8","close":"2419.77","volume":"22310.78","vol_ccy":"2231.078","vol_ccy_quote":"5396736.77","confirm":1},{"ts":1792172460000,"open":"2419.77","high":"2432.88","low":"2419.69","close":"2430.31","volume":"187418.5","vol_ccy":"18741.85","vol_ccy_quote":"45520468.30604","confirm":1},{"ts":1792172520000,"open":"2430.31","high":"2430.57","low":"2424.45","close":"2424.52","volume":"76837.87","vol_ccy":"7683.787","vol_ccy_quote":"18645183.36711","confirm":1},{"ts":1792172580000,"open":"2424.52","high":"2426","low":"2422.68","close":"2425.25","volume":"24569.64","vol_ccy":"2456.964","vol_ccy_quote":"5955494.93215","confirm":1},{"ts":1792172640000,"open":"2425.25","high":"2426","low":"2423.65","close":"2424.6","volume":"18510.9","vol_ccy":"1851.09","vol_ccy_quote":"4488413.10171","confirm":1},{"ts":1792172700000,"open":"2424.6","high":"2427.48","low":"2423.3","close":"2426.76","volume":"79787.78","vol_ccy":"7978.778","vol_ccy_quote":"19354853.30589","confirm":1},{"ts":1792172760000,"open":"2426.76","high":"2427.95","low":"2425","close":"2426.18","volume":"53911.78","vol_ccy":"5391.178","vol_ccy_quote":"13083832.29907","confirm":1},{"ts":1792172820000,"open":"2426.18","high":"2426.18","low":"2421.64","close":"2421.87","volume":"62163.15","vol_ccy":"6216.315","vol_ccy_quote":"15066496.31699000","confirm":1},{"ts":1792172880000,"open":"2421.86","high":"2423.04","low":"2419.61","close":"2420.09","volume":"96548.41","vol_ccy":"9654.841","vol_ccy_quote":"23372469.14359000","confirm":1},{"ts":1792172940000,"open":"2420.10","high":"2420.45","low":"2417.71","close":"2418.42","volume":"68194.17","vol_ccy":"6819.417","vol_ccy_quote":"16493949.23313000","confirm":1},{"ts":1792173000000,"open":"2418.42","high":"2419.06","low":"2416.28","close":"2416.94","volume":"27464.74","vol_ccy":"2746.474","vol_ccy_quote":"6639601.56073000","confirm":1},{"ts":1792173060000,"open":"2416.92","high":"2417.94","low":"2415.23","close":"2415.39","volume":"46002.82","vol_ccy":"4600.282","vol_ccy_quote":"11115317.58176000","confirm":1},{"ts":1792173120000,"open":"2415.38","high":"2417.35","low":"2414.01","close":"2414.56","volume":"35774.66","vol_ccy":"3577.466","vol_ccy_quote":"8640064.65222000","confirm":1},{"ts":1792173180000,"open":"2414.56","high":"2415.88","low":"2412.60","close":"2412.73","volume":"29441.38","vol_ccy":"2944.138","vol_ccy_quote":"7108308.78917000","confirm":1},{"ts":1792173240000,"open":"2412.73","high":"2413.75","low":"2411.40","close":"2413.02","volume":"40248.68","vol_ccy":"4024.868","vol_ccy_quote":"9709231.76448000","confirm":1},{"ts":1792173300000,"open":"2413.03","high":"2415.49","low":"2412.60","close":"2413.27","volume":"18890.60","vol_ccy":"1889.060","vol_ccy_quote":"4560302.99317000","confirm":1},{"ts":1792173360000,"open":"2413.27","high":"2413.27","low":"2410.29","close":"2411.45","volume":"26547.56","vol_ccy":"2654.756","vol_ccy_quote":"6400884.71032000","confirm":1},{"ts":1792173420000,"open":"2411.45","high":"2413.10","low":"2408.77","close":"2409.80","volume":"58145.13","vol_ccy":"5814.513","vol_ccy_quote":"14017233.88294000","confirm":1},{"ts":1792173480000,"open":"2409.79","high":"2409.99","low":"2408.80","close":"2409.52","volume":"24664.45","vol_ccy":"2466.445","vol_ccy_quote":"5942613.55143000","confirm":1},{"ts":1792173540000,"open":"2409.52","high":"2411.43","low":"2409.12","close":"2411.10","volume":"27274.16","vol_ccy":"2727.416","vol_ccy_quote":"6575124.41526000","confirm":1},{"ts":1792173600000,"open":"2411.09","high":"2413.33","low":"2409.00","close":"2411.01","volume":"53644.54","vol_ccy":"5364.454","vol_ccy_quote":"12934079.39695000","confirm":1},{"ts":1792173660000,"open":"2411.00","high":"2411.00","low":"2408.40","close":"2410.00","volume":"23336.99","vol_ccy":"2333.699","vol_ccy_quote":"5622452.27818000","confirm":1},{"ts":1792173720000,"open":"2410.00","high":"2413.55","low":"2410.00","close":"2411.63","volume":"28595.70","vol_ccy":"2859.570","vol_ccy_quote":"6897735.80565000","confirm":1},{"ts":1792173780000,"open":"2411.63","high":"2411.63","low":"2409.00","close":"2410.18","volume":"9315.39","vol_ccy":"931.539","vol_ccy_quote":"2244941.73101000","confirm":1},{"ts":1792173840000,"open":"2410.17","high":"2411.28","low":"2405.89","close":"2409.80","volume":"51441.71","vol_ccy":"5144.171","vol_ccy_quote":"12387203.41427000","confirm":1},{"ts":1792173900000,"open":"2409.79","high":"2411.00","low":"2407.81","close":"2410.70","volume":"19915.01","vol_ccy":"1991.501","vol_ccy_quote":"4798731.97567000","confirm":1},{"ts":1792173960000,"open":"2410.70","high":"2412.99","low":"2410.56","close":"2411.77","volume":"18481.70","vol_ccy":"1848.170","vol_ccy_quote":"4457395.14115000","confirm":1},{"ts":1792174020000,"open":"2411.77","high":"2414.26","low":"2410.67","close":"2412.01","volume":"21432.99","vol_ccy":"2143.299","vol_ccy_quote":"5171465.72912000","confirm":1},{"ts":1792174080000,"open":"2412.01","high":"2415.56","low":"2412.00","close":"2415.07","volume":"22616.45","vol_ccy":"2261.645","vol_ccy_quote":"5459117.30250000","confirm":1},{"ts":1792174140000,"open":"2415.06","high":"2415.14","low":"2413.46","close":"2414.99","volume":"24903.17","vol_ccy":"2490.317","vol_ccy_quote":"6011822.19957000","confirm":1},{"ts":1792174200000,"open":"2415.00","high":"2415.61","low":"2411.69","close":"2411.81","volume":"17288.28","vol_ccy":"1728.828","vol_ccy_quote":"4173369.69066000","confirm":1},{"ts":1792174260000,"open":"2411.80","high":"2414.62","low":"2411.66","close":"2413.77","volume":"14434.02","vol_ccy":"1443.402","vol_ccy_quote":"3482509.40700000","confirm":1},{"ts":1792174320000,"open":"2413.76","high":"2413.77","low":"2411.77","close":"2412.28","volume":"5095.97","vol_ccy":"509.597","vol_ccy_quote":"1229368.11492000","confirm":1},{"ts":1792174380000,"open":"2412.29","high":"2416.57","low":"2411.62","close":"2416.01","volume":"15901.41","vol_ccy":"1590.141","vol_ccy_quote":"3839932.08520000","confirm":1},{"ts":1792174440000,"open":"2416.01","high":"2416.63","low":"2414.61","close":"2415.05","volume":"14902.27","vol_ccy":"1490.227","vol_ccy_quote":"3599931.18982000","confirm":1},{"ts":1792174500000,"open":"2415.06","high":"2417.43","low":"2414.55","close":"2416.69","volume":"20558.42","vol_ccy":"2055.842","vol_ccy_quote":"4967973.92914000","confirm":1},{"ts":1792174560000,"open":"2416.69","high":"2417.75","low":"2416.33","close":"2417.00","volume":"17638.52","vol_ccy":"1763.852","vol_ccy_quote":"4263750.81157000","confirm":1},{"ts":1792174620000,"open":"2417.00","high":"2417.05","low":"2415.00","close":"2415.77","volume":"18871.05","vol_ccy":"1887.105","vol_ccy_quote":"4559215.19278000","confirm":1},{"ts":1792174680000,"open":"2415.76","high":"2416.63","low":"2414.11","close":"2414.11","volume":"14202.87","vol_ccy":"1420.287","vol_ccy_quote":"3430746.25420000","confirm":1},{"ts":1792174740000,"open":"2414.11","high":"2414.12","low":"2412.50","close":"2413.11","volume":"22371.36","vol_ccy":"2237.136","vol_ccy_quote":"5398564.80634000","confirm":1},{"ts":1792174800000,"open":"2413.12","high":"2413.12","low":"2409.00","close":"2411.35","volume":"37907.06","vol_ccy":"3790.706","vol_ccy_quote":"9138077.79570000","confirm":1},{"ts":1792174860000,"open":"2411.35","high":"2412.20","low":"2409.36","close":"2411.67","volume":"12800.48","vol_ccy":"1280.048","vol_ccy_quote":"3086122.68752000","confirm":1},{"ts":1792174920000,"open":"2411.66","high":"2415.19","low":"2410.41","close":"2415.09","volume":"14689.64","vol_ccy":"1468.964","vol_ccy_quote":"3545962.06878000","confirm":1},{"ts":1792174980000,"open":"2415.10","high":"2418.80","low":"2414.88","close":"2416.40","volume":"45210.24","vol_ccy":"4521.024","vol_ccy_quote":"10926646.93218000","confirm":1},{"ts":1792175040000,"open":"2416.41","high":"2418.18","low":"2415.98","close":"2417.55","volume":"7981.74","vol_ccy":"798.174","vol_ccy_quote":"1929624.86356000","confirm":1},{"ts":1792175100000,"open":"2417.55","high":"2418.00","low":"2415.77","close":"2416.12","volume":"7284.71","vol_ccy":"728.471","vol_ccy_quote":"1760827.94362000","confirm":1},{"ts":1792175160000,"open":"2416.12","high":"2417.97","low":"2416.12","close":"2416.20","volume":"5480.17","vol_ccy":"548.017","vol_ccy_quote":"1324631.20825000","confirm":1},{"ts":1792175220000,"open":"2416.19","high":"2416.20","low":"2414.29","close":"2415.61","volume":"23950.79","vol_ccy":"2395.079","vol_ccy_quote":"5784592.36760000","confirm":1},{"ts":1792175280000,"open":"2415.60","high":"2415.97","low":"2415.00","close":"2415.38","volume":"3942.39","vol_ccy":"394.239","vol_ccy_quote":"952266.86152000","confirm":1},{"ts":1792175340000,"open":"2415.38","high":"2416.71","low":"2415.04","close":"2416.11","volume":"4261.28","vol_ccy":"426.128","vol_ccy_quote":"1029435.69138000","confirm":1},{"ts":1792175400000,"open":"2416.11","high":"2417.19","low":"2414.40","close":"2414.70","volume":"5720.42","vol_ccy":"572.042","vol_ccy_quote":"1381978.59844000","confirm":1},{"ts":1792175460000,"open":"2414.70","high":"2416.70","low":"2414.04","close":"2416.39","volume":"16755.86","vol_ccy":"1675.586","vol_ccy_quote":"4048067.57984000","confirm":1},{"ts":1792175520000,"open":"2416.40","high":"2419.24","low":"2416.00","close":"2416.01","volume":"22477.16","vol_ccy":"2247.716","vol_ccy_quote":"5434018.26417000","confirm":1},{"ts":1792175580000,"open":"2416.00","high":"2416.88","low":"2415.30","close":"2415.86","volume":"4335.45","vol_ccy":"433.545","vol_ccy_quote":"1047459.25749000","confirm":1},{"ts":1792175640000,"open":"2415.86","high":"2417.20","low":"2415.66","close":"2416.41","volume":"12701.61","vol_ccy":"1270.161","vol_ccy_quote":"3069731.62301000","confirm":1},{"ts":1792175700000,"open":"2416.40","high":"2418.00","low":"2415.76","close":"2416.22","volume":"5827.13","vol_ccy":"582.713","vol_ccy_quote":"1408426.08017000","confirm":1},{"ts":1792175760000,"open":"2416.21","high":"2416.21","low":"2414.30","close":"2414.42","volume":"6618.50","vol_ccy":"661.850","vol_ccy_quote":"1598311.40927000","confirm":1},{"ts":1792175820000,"open":"2414.41","high":"2417.32","low":"2414.35","close":"2416.14","volume":"4029.08","vol_ccy":"402.908","vol_ccy_quote":"973420.68493000","confirm":1},{"ts":1792175880000,"open":"2416.14","high":"2417.00","low":"2416.09","close":"2416.09","volume":"2324.40","vol_ccy":"232.440","vol_ccy_quote":"561712.90003000","confirm":1},{"ts":1792175940000,"open":"2416.08","high":"2417.28","low":"2415.62","close":"2416.96","volume":"3511.44","vol_ccy":"351.144","vol_ccy_quote":"848527.95997000","confirm":1},{"ts":1792176000000,"open":"2416.97","high":"2419.00","low":"2416.55","close":"2417.26","volume":"31615.04","vol_ccy":"3161.504","vol_ccy_quote":"7643051.00557000","confirm":1},{"ts":1792176060000,"open":"2417.26","high":"2417.91","low":"2416.48","close":"2416.73","volume":"4590.34","vol_ccy":"459.034","vol_ccy_quote":"1109592.32757000","confirm":1},{"ts":1792176120000,"open":"2416.73","high":"2416.73","low":"2415.61","close":"2415.61","volume":"4164.42","vol_ccy":"416.442","vol_ccy_quote":"1006067.81712000","confirm":1},{"ts":1792176180000,"open":"2415.61","high":"2415.61","low":"2401.28","close":"2403.61","volume":"163099.80","vol_ccy":"16309.980","vol_ccy_quote":"39235513.23709000","confirm":1},{"ts":1792176240000,"open":"2403.61","high":"2409.31","low":"2403.21","close":"2406.61","volume":"40266.68","vol_ccy":"4026.668","vol_ccy_quote":"9689296.39845000","confirm":1},{"ts":1792176300000,"open":"2406.62","high":"2406.85","low":"2399.21","close":"2401.25","volume":"104397.10","vol_ccy":"10439.710","vol_ccy_quote":"25069506.76986000","confirm":1},{"ts":1792176360000,"open":"2401.25","high":"2407.60","low":"2401.25","close":"2406.84","volume":"79157.25","vol_ccy":"7915.725","vol_ccy_quote":"19041968.16002000","confirm":1},{"ts":1792176420000,"open":"2406.84","high":"2407.15","low":"2400.92","close":"2404.23","volume":"31060.30","vol_ccy":"3106.030","vol_ccy_quote":"7463961.03579000","confirm":1},{"ts":1792176480000,"open":"2404.22","high":"2411.37","low":"2404.22","close":"2408.20","volume":"36328.57","vol_ccy":"3632.857","vol_ccy_quote":"8752176.51362000","confirm":1},{"ts":1792176540000,"open":"2408.21","high":"2409.91","low":"2405.72","close":"2409.25","volume":"20888.83","vol_ccy":"2088.883","vol_ccy_quote":"5029771.33505000","confirm":1},{"ts":1792176600000,"open":"2409.25","high":"2409.37","low":"2405.60","close":"2406.53","volume":"14108.47","vol_ccy":"1410.847","vol_ccy_quote":"3395968.77732000","confirm":1},{"ts":1792176660000,"open":"2406.52","high":"2406.96","low":"2404.68","close":"2405.19","volume":"58643.74","vol_ccy":"5864.374","vol_ccy_quote":"14107795.04518000","confirm":1},{"ts":1792176720000,"open":"2405.19","high":"2405.89","low":"2402.31","close":"2402.58","volume":"9891.33","vol_ccy":"989.133","vol_ccy_quote":"2378068.84962000","confirm":1},{"ts":1792176780000,"open":"2402.57","high":"2402.58","low":"2398.01","close":"2398.54","volume":"71037.17","vol_ccy":"7103.717","vol_ccy_quote":"17046148.08645000","confirm":1},{"ts":1792176840000,"open":"2398.53","high":"2400.37","low":"2397.58","close":"2399.34","volume":"36292.40","vol_ccy":"3629.240","vol_ccy_quote":"8706519.36278000","confirm":1},{"ts":1792176900000,"open":"2399.33","high":"2400.92","low":"2397.24","close":"2397.25","volume":"50693.81","vol_ccy":"5069.381","vol_ccy_quote":"12159105.31040000","confirm":1},{"ts":1792176960000,"open":"2397.24","high":"2399.58","low":"2396.19","close":"2399.58","volume":"37120.65","vol_ccy":"3712.065","vol_ccy_quote":"8900990.06033000","confirm":1},{"ts":1792177020000,"open":"2399.58","high":"2401.54","low":"2399.02","close":"2400.62","volume":"18646.55","vol_ccy":"1864.655","vol_ccy_quote":"4475988.27579000","confirm":1},{"ts":1792177080000,"open":"2400.62","high":"2404.61","low":"2400.62","close":"2403.87","volume":"38342.63","vol_ccy":"3834.263","vol_ccy_quote":"9215714.24410000","confirm":1},{"ts":1792177140000,"open":"2403.87","high":"2405.78","low":"2403.54","close":"2405.51","volume":"18540.08","vol_ccy":"1854.008","vol_ccy_quote":"4458144.74784000","confirm":1},{"ts":1792177200000,"open":"2405.51","high":"2406.96","low":"2404.00","close":"2404.89","volume":"16113.43","vol_ccy":"1611.343","vol_ccy_quote":"3875808.66679000","confirm":1},{"ts":1792177260000,"open":"2404.89","high":"2404.89","low":"2401.35","close":"2401.60","volume":"19683.02","vol_ccy":"1968.302","vol_ccy_quote":"4728403.62920000","confirm":1},{"ts":1792177320000,"open":"2401.60","high":"2405.86","low":"2401.28","close":"2405.86","volume":"21612.15","vol_ccy":"2161.215","vol_ccy_quote":"5196910.72021000","confirm":1},{"ts":1792177380000,"open":"2405.86","high":"2405.86","low":"2402.16","close":"2402.73","volume":"7689.98","vol_ccy":"768.998","vol_ccy_quote":"1848740.12513000","confirm":1},{"ts":1792177440000,"open":"2402.73","high":"2403.05","low":"2401.36","close":"2402.11","volume":"11658.31","vol_ccy":"1165.831","vol_ccy_quote":"2800525.46536000","confirm":1},{"ts":1792177500000,"open":"2402.12","high":"2403.68","low":"2401.34","close":"2403.13","volume":"26180.50","vol_ccy":"2618.050","vol_ccy_quote":"6289733.96351000","confirm":1},{"ts":1792177560000,"open":"2403.13","high":"2404.60","low":"2401.07","close":"2401.53","volume":"13866.65","vol_ccy":"1386.665","vol_ccy_quote":"3331418.09573000","confirm":1},{"ts":1792177620000,"open":"2401.52","high":"2401.53","low":"2397.45","close":"2398.20","volume":"32462.31","vol_ccy":"3246.231","vol_ccy_quote":"7789437.35759000","confirm":1},{"ts":1792177680000,"open":"2398.20","high":"2403.39","low":"2398.20","close":"2403.39","volume":"9356.93","vol_ccy":"935.693","vol_ccy_quote":"2246456.26259000","confirm":1},{"ts":1792177740000,"open":"2403.38","high":"2405.18","low":"2403.00","close":"2403.98","volume":"10637.22","vol_ccy":"1063.722","vol_ccy_quote":"2557491.22006000","confirm":1},{"ts":1792177800000,"open":"2403.98","high":"2407.99","low":"2403.00","close":"2406.41","volume":"21907.80","vol_ccy":"2190.780","vol_ccy_quote":"5270801.36429000","confirm":1},{"ts":1792177860000,"open":"2406.40","high":"2409.88","low":"2405.05","close":"2409.88","volume":"14193.35","vol_ccy":"1419.335","vol_ccy_quote":"3416950.26263000","confirm":1},{"ts":1792177920000,"open":"2409.87","high":"2411.75","low":"2408.07","close":"2409.71","volume":"24305.21","vol_ccy":"2430.521","vol_ccy_quote":"5858478.73646000","confirm":1},{"ts":1792177980000,"open":"2409.71","high":"2412.33","low":"2409.71","close":"2410.90","volume":"20393.44","vol_ccy":"2039.344","vol_ccy_quote":"4917410.91550000","confirm":1},{"ts":1792178040000,"open":"2410.90","high":"2413.72","low":"2410.90","close":"2413.49","volume":"21579.96","vol_ccy":"2157.996","vol_ccy_quote":"5206896.34466000","confirm":1},{"ts":1792178100000,"open":"2413.49","high":"2415.37","low":"2410.76","close":"2412.11","volume":"21506.55","vol_ccy":"2150.655","vol_ccy_quote":"5190604.33991000","confirm":1},{"ts":1792178160000,"open":"2412.10","high":"2413.70","low":"2411.50","close":"2413.28","volume":"14980.89","vol_ccy":"1498.089","vol_ccy_quote":"3614615.96898000","confirm":1},{"ts":1792178220000,"open":"2413.27","high":"2414.39","low":"2411.64","close":"2411.64","volume":"13913.41","vol_ccy":"1391.341","vol_ccy_quote":"3357714.22101000","confirm":1},{"ts":1792178280000,"open":"2411.64","high":"2411.64","low":"2408.45","close":"2410.00","volume":"23080.48","vol_ccy":"2308.048","vol_ccy_quote":"5561174.31980000","confirm":1},{"ts":1792178340000,"open":"2410.00","high":"2414.00","low":"2409.60","close":"2413.61","volume":"12008.33","vol_ccy":"1200.833","vol_ccy_quote":"2897195.77687000","confirm":1},{"ts":1792178400000,"open":"2413.61","high":"2414.27","low":"2412.51","close":"2413.60","volume":"6185.29","vol_ccy":"618.529","vol_ccy_quote":"1492722.60754000","confirm":1},{"ts":1792178460000,"open":"2413.59","high":"2415.48","low":"2413.00","close":"2414.89","volume":"9702.92","vol_ccy":"970.292","vol_ccy_quote":"2342662.26947000","confirm":1},{"ts":1792178520000,"open":"2414.88","high":"2414.88","low":"2411.65","close":"2413.63","volume":"9071.28","vol_ccy":"907.128","vol_ccy_quote":"2189141.57680000","confirm":1},{"ts":1792178580000,"open":"2413.63","high":"2415.44","low":"2413.58","close":"2415.44","volume":"5834.21","vol_ccy":"583.421","vol_ccy_quote":"1408723.21841000","confirm":1},{"ts":1792178640000,"open":"2415.44","high":"2416.15","low":"2414.90","close":"2415.73","volume":"22181.92","vol_ccy":"2218.192","vol_ccy_quote":"5358139.55033000","confirm":1},{"ts":1792178700000,"open":"2415.73","high":"2418.16","low":"2415.43","close":"2417.19","volume":"28844.65","vol_ccy":"2884.465","vol_ccy_quote":"6970822.68921000","confirm":1},{"ts":1792178760000,"open":"2417.21","high":"2419.90","low":"2416.50","close":"2419.29","volume":"24921.93","vol_ccy":"2492.193","vol_ccy_quote":"6026142.98379000","confirm":1},{"ts":1792178820000,"open":"2419.29","high":"2420.70","low":"2417.04","close":"2417.84","volume":"28839.81","vol_ccy":"2883.981","vol_ccy_quote":"6977399.24554000","confirm":1},{"ts":1792178880000,"open":"2417.83","high":"2418.23","low":"2415.30","close":"2415.30","volume":"6869.19","vol_ccy":"686.919","vol_ccy_quote":"1659942.91823000","confirm":1},{"ts":1792178940000,"open":"2415.30","high":"2415.56","low":"2414.43","close":"2415.18","volume":"7264.47","vol_ccy":"726.447","vol_ccy_quote":"1754374.45342000","confirm":1},{"ts":1792179000000,"open":"2415.18","high":"2416.56","low":"2413.74","close":"2413.82","volume":"6956.65","vol_ccy":"695.665","vol_ccy_quote":"1680180.39554000","confirm":1},{"ts":1792179060000,"open":"2413.81","high":"2413.81","low":"2411.35","close":"2412.54","volume":"17484.26","vol_ccy":"1748.426","vol_ccy_quote":"4217521.97294000","confirm":1},{"ts":1792179120000,"open":"2412.55","high":"2413.58","low":"2411.45","close":"2411.66","volume":"6655.19","vol_ccy":"665.519","vol_ccy_quote":"1605576.53132000","confirm":1},{"ts":1792179180000,"open":"2411.66","high":"2411.66","low":"2409.00","close":"2409.62","volume":"10782.78","vol_ccy":"1078.278","vol_ccy_quote":"2598976.80991000","confirm":1},{"ts":1792179240000,"open":"2409.61","high":"2409.62","low":"2408.41","close":"2408.96","volume":"21260.43","vol_ccy":"2126.043","vol_ccy_quote":"5121240.09609000","confirm":1},{"ts":1792179300000,"open":"2408.96","high":"2410.31","low":"2407.26","close":"2407.48","volume":"30382.63","vol_ccy":"3038.263","vol_ccy_quote":"7319112.59467000","confirm":1},{"ts":1792179360000,"open":"2407.48","high":"2407.55","low":"2406.29","close":"2406.37","volume":"13745.01","vol_ccy":"1374.501","vol_ccy_quote":"3308469.95287000","confirm":1},{"ts":1792179420000,"open":"2406.38","high":"2406.38","low":"2404.60","close":"2404.75","volume":"17890.33","vol_ccy":"1789.033","vol_ccy_quote":"4303364.37711000","confirm":1},{"ts":1792179480000,"open":"2404.75","high":"2406.60","low":"2404.75","close":"2406.00","volume":"7193.82","vol_ccy":"719.382","vol_ccy_quote":"1730823.23551000","confirm":1},{"ts":1792179540000,"open":"2406.00","high":"2406.00","low":"2404.66","close":"2405.01","volume":"7679.35","vol_ccy":"767.935","vol_ccy_quote":"1847198.20178000","confirm":1},{"ts":1792179600000,"open":"2405.00","high":"2406.48","low":"2404.60","close":"2406.07","volume":"5491.93","vol_ccy":"549.193","vol_ccy_quote":"1321068.69740000","confirm":1},{"ts":1792179660000,"open":"2406.06","high":"2407.50","low":"2405.00","close":"2405.16","volume":"4311.30","vol_ccy":"431.130","vol_ccy_quote":"1037312.25006000","confirm":1},{"ts":1792179720000,"open":"2405.15","high":"2406.73","low":"2404.48","close":"2404.62","volume":"5498.97","vol_ccy":"549.897","vol_ccy_quote":"1322580.51150000","confirm":1},{"ts":1792179780000,"open":"2404.62","high":"2405.20","low":"2404.33","close":"2404.34","volume":"6675.31","vol_ccy":"667.531","vol_ccy_quote":"1605105.49606000","confirm":1},{"ts":1792179840000,"open":"2404.34","high":"2404.36","low":"2403.63","close":"2404.15","volume":"6382.07","vol_ccy":"638.207","vol_ccy_quote":"1534180.97878000","confirm":1},{"ts":1792179900000,"open":"2404.15","high":"2406.39","low":"2404.15","close":"2404.81","volume":"7995.00","vol_ccy":"799.500","vol_ccy_quote":"1923172.97191000","confirm":1},{"ts":1792179960000,"open":"2404.80","high":"2405.82","low":"2403.87","close":"2404.54","volume":"5158.50","vol_ccy":"515.850","vol_ccy_quote":"1240601.93230000","confirm":1},{"ts":1792180020000,"open":"2404.53","high":"2407.72","low":"2404.53","close":"2407.72","volume":"3475.76","vol_ccy":"347.576","vol_ccy_quote":"836416.43272000","confirm":1},{"ts":1792180080000,"open":"2407.71","high":"2407.84","low":"2406.06","close":"2407.45","volume":"3811.10","vol_ccy":"381.110","vol_ccy_quote":"917251.64869000","confirm":1},{"ts":1792180140000,"open":"2407.44","high":"2408.92","low":"2406.16","close":"2407.91","volume":"11262.39","vol_ccy":"1126.239","vol_ccy_quote":"2711996.46541000","confirm":1},{"ts":1792180200000,"open":"2407.90","high":"2409.99","low":"2407.61","close":"2408.01","volume":"13821.01","vol_ccy":"1382.101","vol_ccy_quote":"3328814.15879000","confirm":1},{"ts":1792180260000,"open":"2408.00","high":"2409.08","low":"2407.70","close":"2408.20","volume":"2632.31","vol_ccy":"263.231","vol_ccy_quote":"633981.83646000","confirm":1},{"ts":1792180320000,"open":"2408.21","high":"2410.09","low":"2407.63","close":"2410.08","volume":"10163.68","vol_ccy":"1016.368","vol_ccy_quote":"2448433.09803000","confirm":1},{"ts":1792180380000,"open":"2410.08","high":"2412.13","low":"2410.08","close":"2411.69","volume":"20903.38","vol_ccy":"2090.338","vol_ccy_quote":"5040509.17419000","confirm":1},{"ts":1792180440000,"open":"2411.69","high":"2412.64","low":"2411.62","close":"2412.05","volume":"9266.27","vol_ccy":"926.627","vol_ccy_quote":"2235186.61670000","confirm":1},{"ts":1792180500000,"open":"2412.04","high":"2414.50","low":"2411.88","close":"2414.49","volume":"23236.82","vol_ccy":"2323.682","vol_ccy_quote":"5607850.89181000","confirm":1},{"ts":1792180560000,"open":"2414.50","high":"2414.97","low":"2413.91","close":"2414.97","volume":"6834.83","vol_ccy":"683.483","vol_ccy_quote":"1650316.14215000","confirm":1},{"ts":1792180620000,"open":"2414.96","high":"2415.20","low":"2413.50","close":"2413.65","volume":"9772.63","vol_ccy":"977.263","vol_ccy_quote":"2359304.17586000","confirm":1},{"ts":1792180680000,"open":"2413.65","high":"2414.22","low":"2411.12","close":"2411.73","volume":"33545.61","vol_ccy":"3354.561","vol_ccy_quote":"8092509.63384000","confirm":1},{"ts":1792180740000,"open":"2411.74","high":"2413.33","low":"2411.43","close":"2412.31","volume":"22513.37","vol_ccy":"2251.337","vol_ccy_quote":"5431575.49570000","confirm":1},{"ts":1792180800000,"open":"2412.30","high":"2413.66","low":"2411.03","close":"2413.27","volume":"18278.78","vol_ccy":"1827.878","vol_ccy_quote":"4409106.84342000","confirm":1},{"ts":1792180860000,"open":"2413.27","high":"2413.27","low":"2410.23","close":"2410.74","volume":"12940.35","vol_ccy":"1294.035","vol_ccy_quote":"3120202.25969000","confirm":1},{"ts":1792180920000,"open":"2410.74","high":"2410.90","low":"2408.94","close":"2409.02","volume":"7911.21","vol_ccy":"791.121","vol_ccy_quote":"1906502.66685000","confirm":1},{"ts":1792180980000,"open":"2409.01","high":"2409.06","low":"2406.67","close":"2406.92","volume":"29303.17","vol_ccy":"2930.317","vol_ccy_quote":"7054651.84917000","confirm":1},{"ts":1792181040000,"open":"2406.92","high":"2411.25","low":"2406.73","close":"2411.20","volume":"33822.06","vol_ccy":"3382.206","vol_ccy_quote":"8143916.35897000","confirm":1},{"ts":1792181100000,"open":"2411.20","high":"2412.62","low":"2410.41","close":"2411.60","volume":"8197.95","vol_ccy":"819.795","vol_ccy_quote":"1976892.69941000","confirm":1},{"ts":1792181160000,"open":"2411.61","high":"2413.47","low":"2411.30","close":"2412.92","volume":"7753.02","vol_ccy":"775.302","vol_ccy_quote":"1870580.48715000","confirm":1},{"ts":1792181220000,"open":"2412.91","high":"2412.92","low":"2411.74","close":"2412.92","volume":"2571.03","vol_ccy":"257.103","vol_ccy_quote":"620203.39891000","confirm":1},{"ts":1792181280000,"open":"2412.92","high":"2413.20","low":"2412.57","close":"2412.59","volume":"3809.89","vol_ccy":"380.989","vol_ccy_quote":"919310.82318000","confirm":1},{"ts":1792181340000,"open":"2412.58","high":"2414.18","low":"2412.58","close":"2414.16","volume":"15869.84","vol_ccy":"1586.984","vol_ccy_quote":"3830231.05291000","confirm":1},{"ts":1792181400000,"open":"2414.17","high":"2414.17","low":"2413.58","close":"2413.76","volume":"2918.34","vol_ccy":"291.834","vol_ccy_quote":"704459.15174000","confirm":1},{"ts":1792181460000,"open":"2413.76","high":"2413.76","low":"2412.09","close":"2412.09","volume":"4226.14","vol_ccy":"422.614","vol_ccy_quote":"1019806.79500000","confirm":1},{"ts":1792181520000,"open":"2412.10","high":"2412.79","low":"2411.45","close":"2412.78","volume":"4884.75","vol_ccy":"488.475","vol_ccy_quote":"1178176.10272000","confirm":1},{"ts":1792181580000,"open":"2412.79","high":"2412.79","low":"2408.55","close":"2408.83","volume":"11170.96","vol_ccy":"1117.096","vol_ccy_quote":"2692467.72094000","confirm":1},{"ts":1792181640000,"open":"2408.84","high":"2409.28","low":"2408.68","close":"2409.19","volume":"4221.80","vol_ccy":"422.180","vol_ccy_quote":"1016962.17007000","confirm":1},{"ts":1792181700000,"open":"2409.19","high":"2412.00","low":"2409.18","close":"2411.71","volume":"6781.77","vol_ccy":"678.177","vol_ccy_quote":"1635276.22529000","confirm":1},{"ts":1792181760000,"open":"2411.72","high":"2411.72","low":"2409.26","close":"2409.26","volume":"2241.99","vol_ccy":"224.199","vol_ccy_quote":"540429.46322000","confirm":1},{"ts":1792181820000,"open":"2409.26","high":"2411.03","low":"2409.26","close":"2411.02","volume":"2507.87","vol_ccy":"250.787","vol_ccy_quote":"604382.06429000","confirm":1},{"ts":1792181880000,"open":"2411.03","high":"2412.49","low":"2410.08","close":"2410.08","volume":"1694.75","vol_ccy":"169.475","vol_ccy_quote":"408685.20995000","confirm":1},{"ts":1792181940000,"open":"2410.08","high":"2412.79","low":"2410.08","close":"2412.70","volume":"3149.91","vol_ccy":"314.991","vol_ccy_quote":"759508.07465000","confirm":1},{"ts":1792182000000,"open":"2412.70","high":"2414.45","low":"2412.70","close":"2414.45","volume":"4316.70","vol_ccy":"431.670","vol_ccy_quote":"1041890.88617000","confirm":1},{"ts":1792182060000,"open":"2414.45","high":"2414.70","low":"2413.89","close":"2414.20","volume":"9143.13","vol_ccy":"914.313","vol_ccy_quote":"2207542.32526000","confirm":1},{"ts":1792182120000,"open":"2414.19","high":"2414.20","low":"2412.40","close":"2413.14","volume":"6230.11","vol_ccy":"623.011","vol_ccy_quote":"1503123.59708000","confirm":1},{"ts":1792182180000,"open":"2413.15","high":"2413.77","low":"2411.05","close":"2411.05","volume":"7676.89","vol_ccy":"767.689","vol_ccy_quote":"1852140.31460000","confirm":1},{"ts":1792182240000,"open":"2411.05","high":"2411.06","low":"2410.22","close":"2410.70","volume":"6095.45","vol_ccy":"609.545","vol_ccy_quote":"1469390.02808000","confirm":1},{"ts":1792182300000,"open":"2410.71","high":"2412.00","low":"2410.01","close":"2411.38","volume":"4696.06","vol_ccy":"469.606","vol_ccy_quote":"1132252.57223000","confirm":1},{"ts":1792182360000,"open":"2411.38","high":"2412.00","low":"2411.37","close":"2411.61","volume":"3081.15","vol_ccy":"308.115","vol_ccy_quote":"743106.93120000","confirm":1},{"ts":1792182420000,"open":"2411.62","high":"2411.92","low":"2411.15","close":"2411.91","volume":"7556.82","vol_ccy":"755.682","vol_ccy_quote":"1822176.28192000","confirm":1},{"ts":1792182480000,"open":"2411.91","high":"2412.88","low":"2411.91","close":"2412.88","volume":"1248.39","vol_ccy":"124.839","vol_ccy_quote":"301181.71935000","confirm":1},{"ts":1792182540000,"open":"2412.87","high":"2413.33","low":"2412.35","close":"2413.33","volume":"3160.14","vol_ccy":"316.014","vol_ccy_quote":"762400.59808000","confirm":1},{"ts":1792182600000,"open":"2413.34","high":"2414.49","low":"2413.34","close":"2414.49","volume":"3601.23","vol_ccy":"360.123","vol_ccy_quote":"869390.97335000","confirm":1},{"ts":1792182660000,"open":"2414.50","high":"2415.75","low":"2413.78","close":"2413.95","volume":"11836.34","vol_ccy":"1183.634","vol_ccy_quote":"2858679.63696000","confirm":1},{"ts":1792182720000,"open":"2413.95","high":"2415.91","low":"2413.60","close":"2415.90","volume":"4371.33","vol_ccy":"437.133","vol_ccy_quote":"1055431.29695000","confirm":1},{"ts":1792182780000,"open":"2415.90","high":"2416.32","low":"2414.09","close":"2414.64","volume":"2739.55","vol_ccy":"273.955","vol_ccy_quote":"661706.89867000","confirm":1},{"ts":1792182840000,"open":"2414.63","high":"2417.07","low":"2414.63","close":"2417.06","volume":"18203.98","vol_ccy":"1820.398","vol_ccy_quote":"4399436.36105000","confirm":1},{"ts":1792182900000,"open":"2417.07","high":"2417.07","low":"2415.00","close":"2415.00","volume":"14078.06","vol_ccy":"1407.806","vol_ccy_quote":"3402292.54545000","confirm":1},{"ts":1792182960000,"open":"2415.00","high":"2417.08","low":"2414.56","close":"2414.57","volume":"8749.32","vol_ccy":"874.932","vol_ccy_quote":"2113780.95848000","confirm":1},{"ts":1792183020000,"open":"2414.56","high":"2415.53","low":"2413.83","close":"2413.83","volume":"6002.82","vol_ccy":"600.282","vol_ccy_quote":"1449499.24679000","confirm":1},{"ts":1792183080000,"open":"2413.84","high":"2413.84","low":"2412.50","close":"2412.50","volume":"4902.64","vol_ccy":"490.264","vol_ccy_quote":"1182997.78649000","confirm":1},{"ts":1792183140000,"open":"2412.50","high":"2414.85","low":"2412.28","close":"2414.85","volume":"4195.31","vol_ccy":"419.531","vol_ccy_quote":"1012342.98572000","confirm":1},{"ts":1792183200000,"open":"2414.84","high":"2415.20","low":"2414.14","close":"2414.97","volume":"5218.78","vol_ccy":"521.878","vol_ccy_quote":"1260188.17582000","confirm":1},{"ts":1792183260000,"open":"2414.96","high":"2414.96","low":"2413.23","close":"2413.23","volume":"2471.68","vol_ccy":"247.168","vol_ccy_quote":"596618.16251000","confirm":1},{"ts":1792183320000,"open":"2413.24","high":"2414.80","low":"2413.24","close":"2414.10","volume":"3475.56","vol_ccy":"347.556","vol_ccy_quote":"838970.84893000","confirm":1},{"ts":1792183380000,"open":"2414.11","high":"2414.12","low":"2413.25","close":"2413.26","volume":"2638.30","vol_ccy":"263.830","vol_ccy_quote":"636818.96374000","confirm":1},{"ts":1792183440000,"open":"2413.25","high":"2413.88","low":"2412.87","close":"2413.80","volume":"3494.84","vol_ccy":"349.484","vol_ccy_quote":"843414.77261000","confirm":1},{"ts":1792183500000,"open":"2413.79","high":"2413.79","low":"2411.47","close":"2411.47","volume":"2755.20","vol_ccy":"275.520","vol_ccy_quote":"664533.80010000","confirm":1},{"ts":1792183560000,"open":"2411.47","high":"2411.56","low":"2410.74","close":"2411.32","volume":"4155.04","vol_ccy":"415.504","vol_ccy_quote":"1001841.54898000","confirm":1},{"ts":1792183620000,"open":"2411.32","high":"2412.99","low":"2411.31","close":"2412.00","volume":"6172.25","vol_ccy":"617.225","vol_ccy_quote":"1488875.56147000","confirm":1},{"ts":1792183680000,"open":"2412.01","high":"2412.07","low":"2410.74","close":"2411.32","volume":"2255.13","vol_ccy":"225.513","vol_ccy_quote":"543732.43938000","confirm":1},{"ts":1792183740000,"open":"2411.31","high":"2413.11","low":"2411.31","close":"2413.11","volume":"7545.42","vol_ccy":"754.542","vol_ccy_quote":"1820379.31873000","confirm":1},{"ts":1792183800000,"open":"2413.11","high":"2414.27","low":"2412.70","close":"2414.24","volume":"3229.47","vol_ccy":"322.947","vol_ccy_quote":"779362.51932000","confirm":1},{"ts":1792183860000,"open":"2414.23","high":"2414.63","low":"2413.56","close":"2414.22","volume":"3962.34","vol_ccy":"396.234","vol_ccy_quote":"956626.68316000","confirm":1},{"ts":1792183920000,"open":"2414.21","high":"2416.56","low":"2414.21","close":"2416.17","volume":"5714.25","vol_ccy":"571.425","vol_ccy_quote":"1380353.75047000","confirm":1},{"ts":1792183980000,"open":"2416.16","high":"2416.16","low":"2414.96","close":"2415.29","volume":"4047.93","vol_ccy":"404.793","vol_ccy_quote":"977774.03989000","confirm":1},{"ts":1792184040000,"open":"2415.29","high":"2415.29","low":"2414.19","close":"2414.29","volume":"8144.66","vol_ccy":"814.466","vol_ccy_quote":"1966656.90251000","confirm":1},{"ts":1792184100000,"open":"2414.29","high":"2414.37","low":"2413.78","close":"2414.21","volume":"1141.40","vol_ccy":"114.140","vol_ccy_quote":"275550.17097000","confirm":1},{"ts":1792184160000,"open":"2414.22","high":"2415.88","low":"2414.21","close":"2414.57","volume":"5142.56","vol_ccy":"514.256","vol_ccy_quote":"1241648.09281000","confirm":1},{"ts":1792184220000,"open":"2414.56","high":"2415.05","low":"2413.20","close":"2413.21","volume":"3302.68","vol_ccy":"330.268","vol_ccy_quote":"797287.44323000","confirm":1},{"ts":1792184280000,"open":"2413.21","high":"2416.30","low":"2413.20","close":"2416.12","volume":"10244.73","vol_ccy":"1024.473","vol_ccy_quote":"2474490.26274000","confirm":1},{"ts":1792184340000,"open":"2416.13","high":"2416.13","low":"2414.40","close":"2414.78","volume":"5739.32","vol_ccy":"573.932","vol_ccy_quote":"1386294.00138000","confirm":1},{"ts":1792184400000,"open":"2414.79","high":"2416.21","low":"2413.74","close":"2414.56","volume":"15288.09","vol_ccy":"1528.809","vol_ccy_quote":"3692370.99945000","confirm":1},{"ts":1792184460000,"open":"2414.56","high":"2415.40","low":"2412.51","close":"2412.51","volume":"6630.86","vol_ccy":"663.086","vol_ccy_quote":"1600687.36860000","confirm":1},{"ts":1792184520000,"open":"2412.50","high":"2412.51","low":"2409.73","close":"2410.25","volume":"16391.40","vol_ccy":"1639.140","vol_ccy_quote":"3952291.84139000","confirm":1},{"ts":1792184580000,"open":"2410.24","high":"2411.73","low":"2408.51","close":"2411.67","volume":"13301.22","vol_ccy":"1330.122","vol_ccy_quote":"3205480.20170000","confirm":1},{"ts":1792184640000,"open":"2411.67","high":"2413.21","low":"2410.40","close":"2413.21","volume":"3374.07","vol_ccy":"337.407","vol_ccy_quote":"813710.14594000","confirm":1},{"ts":1792184700000,"open":"2413.21","high":"2413.87","low":"2412.00","close":"2413.61","volume":"3868.37","vol_ccy":"386.837","vol_ccy_quote":"933343.70473000","confirm":1},{"ts":1792184760000,"open":"2413.61","high":"2413.87","low":"2411.91","close":"2411.91","volume":"8908.13","vol_ccy":"890.813","vol_ccy_quote":"2149921.54281000","confirm":1},{"ts":1792184820000,"open":"2411.91","high":"2414.21","low":"2411.91","close":"2414.21","volume":"6298.33","vol_ccy":"629.833","vol_ccy_quote":"1519732.38060000","confirm":1},{"ts":1792184880000,"open":"2414.21","high":"2414.37","low":"2413.52","close":"2413.52","volume":"1332.19","vol_ccy":"133.219","vol_ccy_quote":"321586.56072000","confirm":1},{"ts":1792184940000,"open":"2413.53","high":"2413.83","low":"2413.27","close":"2413.83","volume":"2709.13","vol_ccy":"270.913","vol_ccy_quote":"653828.20733000","confirm":1},{"ts":1792185000000,"open":"2413.83","high":"2415.43","low":"2413.82","close":"2414.98","volume":"11126.88","vol_ccy":"1112.688","vol_ccy_quote":"2686838.74701000","confirm":1},{"ts":1792185060000,"open":"2414.99","high":"2416.38","low":"2414.82","close":"2415.57","volume":"4796.41","vol_ccy":"479.641","vol_ccy_quote":"1158702.75386000","confirm":1},{"ts":1792185120000,"open":"2415.59","high":"2416.00","low":"2414.82","close":"2415.29","volume":"1744.56","vol_ccy":"174.456","vol_ccy_quote":"421369.90755000","confirm":1},{"ts":1792185180000,"open":"2415.30","high":"2416.37","low":"2414.83","close":"2416.37","volume":"3820.25","vol_ccy":"382.025","vol_ccy_quote":"922874.42756000","confirm":1},{"ts":1792185240000,"open":"2416.37","high":"2417.00","low":"2415.88","close":"2416.55","volume":"4025.75","vol_ccy":"402.575","vol_ccy_quote":"972853.67430000","confirm":1},{"ts":1792185300000,"open":"2416.56","high":"2418.19","low":"2416.55","close":"2418.19","volume":"7715.85","vol_ccy":"771.585","vol_ccy_quote":"1865228.63095000","confirm":1},{"ts":1792185360000,"open":"2418.18","high":"2418.22","low":"2416.50","close":"2416.85","volume":"5485.92","vol_ccy":"548.592","vol_ccy_quote":"1326128.64973000","confirm":1},{"ts":1792185420000,"open":"2416.86","high":"2418.00","low":"2416.85","close":"2417.41","volume":"3442.28","vol_ccy":"344.228","vol_ccy_quote":"832193.29760000","confirm":1},{"ts":1792185480000,"open":"2417.40","high":"2417.75","low":"2415.20","close":"2415.64","volume":"4180.33","vol_ccy":"418.033","vol_ccy_quote":"1010114.16413000","confirm":1},{"ts":1792185540000,"open":"2415.63","high":"2417.19","low":"2415.29","close":"2416.41","volume":"7291.70","vol_ccy":"729.170","vol_ccy_quote":"1762081.09010000","confirm":1},{"ts":1792185600000,"open":"2416.40","high":"2417.46","low":"2415.51","close":"2417.17","volume":"2661.75","vol_ccy":"266.175","vol_ccy_quote":"643186.35131000","confirm":1},{"ts":1792185660000,"open":"2417.17","high":"2418.80","low":"2416.78","close":"2418.80","volume":"10311.50","vol_ccy":"1031.150","vol_ccy_quote":"2493538.50002000","confirm":1},{"ts":1792185720000,"open":"2418.79","high":"2418.80","low":"2418.50","close":"2418.63","volume":"5171.87","vol_ccy":"517.187","vol_ccy_quote":"1250856.21310000","confirm":1},{"ts":1792185780000,"open":"2418.63","high":"2418.80","low":"2417.34","close":"2417.97","volume":"14605.94","vol_ccy":"1460.594","vol_ccy_quote":"3532090.31789000","confirm":1},{"ts":1792185840000,"open":"2417.96","high":"2417.97","low":"2416.49","close":"2417.75","volume":"6272.03","vol_ccy":"627.203","vol_ccy_quote":"1516065.07642000","confirm":1},{"ts":1792185900000,"open":"2417.74","high":"2419.50","low":"2417.67","close":"2419.18","volume":"11214.81","vol_ccy":"1121.481","vol_ccy_quote":"2712859.54263000","confirm":1},{"ts":1792185960000,"open":"2419.19","high":"2419.47","low":"2418.40","close":"2418.62","volume":"4243.92","vol_ccy":"424.392","vol_ccy_quote":"1026610.43066000","confirm":1},{"ts":1792186020000,"open":"2418.61","high":"2418.95","low":"2418.01","close":"2418.95","volume":"4637.30","vol_ccy":"463.730","vol_ccy_quote":"1121518.78893000","confirm":1},{"ts":1792186080000,"open":"2418.94","high":"2418.95","low":"2418.34","close":"2418.35","volume":"1957.81","vol_ccy":"195.781","vol_ccy_quote":"473505.02337000","confirm":1},{"ts":1792186140000,"open":"2418.34","high":"2418.36","low":"2417.51","close":"2418.36","volume":"2662.98","vol_ccy":"266.298","vol_ccy_quote":"643878.63375000","confirm":1},{"ts":1792186200000,"open":"2418.36","high":"2419.00","low":"2417.75","close":"2417.93","volume":"6678.02","vol_ccy":"667.802","vol_ccy_quote":"1614850.00409000","confirm":1},{"ts":1792186260000,"open":"2417.93","high":"2418.70","low":"2417.78","close":"2418.69","volume":"2433.16","vol_ccy":"243.316","vol_ccy_quote":"588349.98155000","confirm":1},{"ts":1792186320000,"open":"2418.69","high":"2419.88","low":"2418.59","close":"2419.52","volume":"14001.14","vol_ccy":"1400.114","vol_ccy_quote":"3387502.76952000","confirm":1},{"ts":1792186380000,"open":"2419.52","high":"2419.52","low":"2419.26","close":"2419.26","volume":"1787.67","vol_ccy":"178.767","vol_ccy_quote":"432497.06083000","confirm":1},{"ts":1792186440000,"open":"2419.27","high":"2419.27","low":"2419.00","close":"2419.01","volume":"2165.09","vol_ccy":"216.509","vol_ccy_quote":"523785.06384000","confirm":1},{"ts":1792186500000,"open":"2419.01","high":"2419.60","low":"2417.00","close":"2417.85","volume":"10537.56","vol_ccy":"1053.756","vol_ccy_quote":"2548499.09946000","confirm":1},{"ts":1792186560000,"open":"2417.85","high":"2418.18","low":"2416.80","close":"2416.80","volume":"4858.48","vol_ccy":"485.848","vol_ccy_quote":"1174628.52203000","confirm":1},{"ts":1792186620000,"open":"2416.80","high":"2416.88","low":"2416.50","close":"2416.88","volume":"3867.09","vol_ccy":"386.709","vol_ccy_quote":"934526.22516000","confirm":1},{"ts":1792186680000,"open":"2416.88","high":"2417.53","low":"2416.88","close":"2417.11","volume":"2201.04","vol_ccy":"220.104","vol_ccy_quote":"532031.74542000","confirm":1},{"ts":1792186740000,"open":"2417.10","high":"2417.11","low":"2416.28","close":"2416.28","volume":"1467.21","vol_ccy":"146.721","vol_ccy_quote":"354604.27308000","confirm":1},{"ts":1792186800000,"open":"2416.29","high":"2416.79","low":"2415.60","close":"2416.39","volume":"2924.07","vol_ccy":"292.407","vol_ccy_quote":"706501.38102000","confirm":1},{"ts":1792186860000,"open":"2416.39","high":"2416.40","low":"2415.63","close":"2415.63","volume":"2268.07","vol_ccy":"226.807","vol_ccy_quote":"547965.10374000","confirm":1},{"ts":1792186920000,"open":"2415.63","high":"2416.16","low":"2415.63","close":"2416.16","volume":"499.83","vol_ccy":"49.983","vol_ccy_quote":"120759.70462000","confirm":1},{"ts":1792186980000,"open":"2416.15","high":"2416.54","low":"2416.15","close":"2416.54","volume":"5164.97","vol_ccy":"516.497","vol_ccy_quote":"1248016.20776000","confirm":1},{"ts":1792187040000,"open":"2416.54","high":"2416.86","low":"2416.24","close":"2416.25","volume":"2291.76","vol_ccy":"229.176","vol_ccy_quote":"553800.53525000","confirm":1},{"ts":1792187100000,"open":"2416.24","high":"2416.90","low":"2416.24","close":"2416.90","volume":"1037.03","vol_ccy":"103.703","vol_ccy_quote":"250616.85356000","confirm":1},{"ts":1792187160000,"open":"2416.89","high":"2416.98","low":"2415.92","close":"2416.17","volume":"2830.09","vol_ccy":"283.009","vol_ccy_quote":"683888.81247000","confirm":1},{"ts":1792187220000,"open":"2416.16","high":"2416.31","low":"2415.81","close":"2415.81","volume":"1369.21","vol_ccy":"136.921","vol_ccy_quote":"330839.38065000","confirm":1},{"ts":1792187280000,"open":"2415.81","high":"2415.81","low":"2415.44","close":"2415.44","volume":"346.11","vol_ccy":"34.611","vol_ccy_quote":"83607.92354000","confirm":1},{"ts":1792187340000,"open":"2415.45","high":"2416.99","low":"2415.24","close":"2416.99","volume":"3040.15","vol_ccy":"304.015","vol_ccy_quote":"734347.79296000","confirm":1},{"ts":1792187400000,"open":"2417.00","high":"2417.08","low":"2416.36","close":"2416.84","volume":"2236.77","vol_ccy":"223.677","vol_ccy_quote":"540556.37437000","confirm":1},{"ts":1792187460000,"open":"2416.84","high":"2417.08","low":"2416.30","close":"2416.35","volume":"3889.83","vol_ccy":"388.983","vol_ccy_quote":"940132.00658000","confirm":1},{"ts":1792187520000,"open":"2416.35","high":"2418.05","low":"2416.14","close":"2418.05","volume":"9264.75","vol_ccy":"926.475","vol_ccy_quote":"2239346.62819000","confirm":1},{"ts":1792187580000,"open":"2418.05","high":"2418.05","low":"2417.24","close":"2417.86","volume":"2130.56","vol_ccy":"213.056","vol_ccy_quote":"515083.53439000","confirm":1},{"ts":1792187640000,"open":"2417.86","high":"2417.87","low":"2415.76","close":"2415.97","volume":"21610.40","vol_ccy":"2161.040","vol_ccy_quote":"5223148.91051000","confirm":1},{"ts":1792187700000,"open":"2415.96","high":"2415.97","low":"2415.71","close":"2415.74","volume":"3247.22","vol_ccy":"324.722","vol_ccy_quote":"784454.10860000","confirm":1},{"ts":1792187760000,"open":"2415.74","high":"2415.75","low":"2415.60","close":"2415.60","volume":"1578.54","vol_ccy":"157.854","vol_ccy_quote":"381327.66411000","confirm":1},{"ts":1792187820000,"open":"2415.60","high":"2416.39","low":"2415.60","close":"2416.39","volume":"2265.78","vol_ccy":"226.578","vol_ccy_quote":"547379.65202000","confirm":1},{"ts":1792187880000,"open":"2416.38","high":"2416.39","low":"2416.38","close":"2416.38","volume":"363.05","vol_ccy":"36.305","vol_ccy_quote":"87726.83259000","confirm":1},{"ts":1792187940000,"open":"2416.38","high":"2416.38","low":"2415.08","close":"2415.08","volume":"1150.91","vol_ccy":"115.091","vol_ccy_quote":"278010.04496000","confirm":1},{"ts":1792188000000,"open":"2415.09","high":"2416.97","low":"2415.08","close":"2416.96","volume":"3380.73","vol_ccy":"338.073","vol_ccy_quote":"816764.93979000","confirm":1},{"ts":1792188060000,"open":"2416.97","high":"2418.00","low":"2416.68","close":"2417.99","volume":"1663.63","vol_ccy":"166.363","vol_ccy_quote":"402111.70117000","confirm":1},{"ts":1792188120000,"open":"2417.99","high":"2420.50","low":"2417.21","close":"2420.01","volume":"17626.89","vol_ccy":"1762.689","vol_ccy_quote":"4264639.92958000","confirm":1},{"ts":1792188180000,"open":"2420.00","high":"2420.53","low":"2418.79","close":"2420.26","volume":"10714.31","vol_ccy":"1071.431","vol_ccy_quote":"2592663.09176000","confirm":1},{"ts":1792188240000,"open":"2420.26","high":"2421.61","low":"2420.16","close":"2420.59","volume":"20856.14","vol_ccy":"2085.614","vol_ccy_quote":"5049287.91831000","confirm":1},{"ts":1792188300000,"open":"2420.59","high":"2421.39","low":"2420.47","close":"2421.05","volume":"8112.10","vol_ccy":"811.210","vol_ccy_quote":"1964013.21739000","confirm":1},{"ts":1792188360000,"open":"2421.06","high":"2422.48","low":"2420.80","close":"2422.02","volume":"9461.15","vol_ccy":"946.115","vol_ccy_quote":"2291384.67945000","confirm":1},{"ts":1792188420000,"open":"2422.02","high":"2422.03","low":"2420.29","close":"2420.29","volume":"4776.22","vol_ccy":"477.622","vol_ccy_quote":"1156158.25989000","confirm":1},{"ts":1792188480000,"open":"2420.29","high":"2420.76","low":"2420.14","close":"2420.65","volume":"6723.98","vol_ccy":"672.398","vol_ccy_quote":"1627441.23889000","confirm":1},{"ts":1792188540000,"open":"2420.66","high":"2421.77","low":"2420.65","close":"2421.27","volume":"11042.14","vol_ccy":"1104.214","vol_ccy_quote":"2673608.08229000","confirm":1},{"ts":1792188600000,"open":"2421.26","high":"2421.27","low":"2420.67","close":"2420.68","volume":"1342.33","vol_ccy":"134.233","vol_ccy_quote":"324968.02969000","confirm":1},{"ts":1792188660000,"open":"2420.67","high":"2423.58","low":"2420.14","close":"2422.41","volume":"25392.39","vol_ccy":"2539.239","vol_ccy_quote":"6149215.83040000","confirm":1},{"ts":1792188720000,"open":"2422.41","high":"2423.27","low":"2422.14","close":"2423.06","volume":"3438.27","vol_ccy":"343.827","vol_ccy_quote":"832996.24770000","confirm":1},{"ts":1792188780000,"open":"2423.07","high":"2424.73","low":"2423.06","close":"2423.59","volume":"20573.06","vol_ccy":"2057.306","vol_ccy_quote":"4987092.13089000","confirm":1},{"ts":1792188840000,"open":"2423.59","high":"2423.60","low":"2422.83","close":"2422.83","volume":"3534.18","vol_ccy":"353.418","vol_ccy_quote":"856356.47891000","confirm":1},{"ts":1792188900000,"open":"2422.83","high":"2422.84","low":"2422.00","close":"2422.61","volume":"4867.38","vol_ccy":"486.738","vol_ccy_quote":"1179024.35623000","confirm":1},{"ts":1792188960000,"open":"2422.61","high":"2423.59","low":"2422.48","close":"2422.63","volume":"12383.67","vol_ccy":"1238.367","vol_ccy_quote":"3000769.97465000","confirm":1},{"ts":1792189020000,"open":"2422.62","high":"2422.63","low":"2422.02","close":"2422.42","volume":"6639.84","vol_ccy":"663.984","vol_ccy_quote":"1608417.90309000","confirm":1},{"ts":1792189080000,"open":"2422.42","high":"2422.75","low":"2422.21","close":"2422.75","volume":"4450.22","vol_ccy":"445.022","vol_ccy_quote":"1077964.91879000","confirm":1},{"ts":1792189140000,"open":"2422.75","high":"2423.28","low":"2422.74","close":"2423.27","volume":"5362.37","vol_ccy":"536.237","vol_ccy_quote":"1299248.87042000","confirm":1},{"ts":1792189200000,"open":"2423.28","high":"2424.12","low":"2423.22","close":"2424.12","volume":"5639.63","vol_ccy":"563.963","vol_ccy_quote":"1366837.31607000","confirm":1},{"ts":1792189260000,"open":"2424.12","high":"2424.48","low":"2424.08","close":"2424.48","volume":"6655.08","vol_ccy":"665.508","vol_ccy_quote":"1613352.44099000","confirm":1},{"ts":1792189320000,"open":"2424.48","high":"2424.97","low":"2424.48","close":"2424.77","volume":"6100.97","vol_ccy":"610.097","vol_ccy_quote":"1479390.09448000","confirm":1},{"ts":1792189380000,"open":"2424.77","high":"2424.77","low":"2423.45","close":"2423.45","volume":"2636.06","vol_ccy":"263.606","vol_ccy_quote":"638903.16203000","confirm":1},{"ts":1792189440000,"open":"2423.45","high":"2423.45","low":"2423.00","close":"2423.01","volume":"803.01","vol_ccy":"80.301","vol_ccy_quote":"194574.16201000","confirm":1},{"ts":1792189500000,"open":"2423.01","high":"2423.01","low":"2422.83","close":"2422.84","volume":"4942.22","vol_ccy":"494.222","vol_ccy_quote":"1197437.70097000","confirm":1},{"ts":1792189560000,"open":"2422.84","high":"2422.84","low":"2421.32","close":"2421.32","volume":"6344.95","vol_ccy":"634.495","vol_ccy_quote":"1536803.30639000","confirm":1},{"ts":1792189620000,"open":"2421.32","high":"2421.59","low":"2421.12","close":"2421.13","volume":"2671.12","vol_ccy":"267.112","vol_ccy_quote":"646783.73965000","confirm":1},{"ts":1792189680000,"open":"2421.12","high":"2422.35","low":"2421.12","close":"2422.35","volume":"1648.55","vol_ccy":"164.855","vol_ccy_quote":"399218.24704000","confirm":1},{"ts":1792189740000,"open":"2422.34","high":"2422.95","low":"2422.34","close":"2422.94","volume":"587.14","vol_ccy":"58.714","vol_ccy_quote":"142240.34803000","confirm":1},{"ts":1792189800000,"open":"2422.95","high":"2424.69","low":"2421.77","close":"2424.69","volume":"6659.52","vol_ccy":"665.952","vol_ccy_quote":"1613755.59591000","confirm":1},{"ts":1792189860000,"open":"2424.69","high":"2424.78","low":"2424.68","close":"2424.78","volume":"2998.39","vol_ccy":"299.839","vol_ccy_quote":"727039.07246000","confirm":1},{"ts":1792189920000,"open":"2424.77","high":"2425.54","low":"2423.47","close":"2423.48","volume":"14558.44","vol_ccy":"1455.844","vol_ccy_quote":"3530412.36403000","confirm":1},{"ts":1792189980000,"open":"2423.47","high":"2423.48","low":"2423.07","close":"2423.10","volume":"3391.51","vol_ccy":"339.151","vol_ccy_quote":"821869.63091000","confirm":1},{"ts":1792190040000,"open":"2423.10","high":"2423.56","low":"2423.09","close":"2423.56","volume":"2290.51","vol_ccy":"229.051","vol_ccy_quote":"555021.75343000","confirm":1},{"ts":1792190100000,"open":"2423.56","high":"2423.77","low":"2423.23","close":"2423.72","volume":"2292.12","vol_ccy":"229.212","vol_ccy_quote":"555488.01332000","confirm":1},{"ts":1792190160000,"open":"2423.72","high":"2423.72","low":"2423.26","close":"2423.51","volume":"2083.04","vol_ccy":"208.304","vol_ccy_quote":"504792.67292000","confirm":1},{"ts":1792190220000,"open":"2423.51","high":"2423.52","low":"2423.04","close":"2423.04","volume":"2229.05","vol_ccy":"222.905","vol_ccy_quote":"540174.54642000","confirm":1},{"ts":1792190280000,"open":"2423.04","high":"2423.04","low":"2422.46","close":"2422.84","volume":"3792.84","vol_ccy":"379.284","vol_ccy_quote":"918833.19622000","confirm":1},{"ts":1792190340000,"open":"2422.84","high":"2423.19","low":"2422.63","close":"2423.19","volume":"3129.31","vol_ccy":"312.931","vol_ccy_quote":"758222.17762000","confirm":1},{"ts":1792190400000,"open":"2423.19","high":"2423.19","low":"2422.28","close":"2422.36","volume":"4232.16","vol_ccy":"423.216","vol_ccy_quote":"1025266.81527000","confirm":1},{"ts":1792190460000,"open":"2422.36","high":"2422.36","low":"2422.28","close":"2422.28","volume":"2059.80","vol_ccy":"205.980","vol_ccy_quote":"498956.19488000","confirm":1},{"ts":1792190520000,"open":"2422.29","high":"2424.13","low":"2422.28","close":"2423.33","volume":"3263.12","vol_ccy":"326.312","vol_ccy_quote":"790727.40983000","confirm":1},{"ts":1792190580000,"open":"2423.33","high":"2424.73","low":"2423.33","close":"2424.72","volume":"3768.16","vol_ccy":"376.816","vol_ccy_quote":"913517.35974000","confirm":1},{"ts":1792190640000,"open":"2424.72","high":"2424.93","low":"2424.01","close":"2424.02","volume":"4760.66","vol_ccy":"476.066","vol_ccy_quote":"1154260.44415000","confirm":1},{"ts":1792190700000,"open":"2424.02","high":"2426.14","low":"2424.02","close":"2426.13","volume":"12976.11","vol_ccy":"1297.611","vol_ccy_quote":"3147463.88444000","confirm":1},{"ts":1792190760000,"open":"2426.14","high":"2427.12","low":"2426.00","close":"2426.74","volume":"27473.98","vol_ccy":"2747.398","vol_ccy_quote":"6666594.27784000","confirm":1},{"ts":1792190820000,"open":"2426.74","high":"2426.74","low":"2426.07","close":"2426.07","volume":"4765.90","vol_ccy":"476.590","vol_ccy_quote":"1156387.69947000","confirm":1},{"ts":1792190880000,"open":"2426.07","high":"2426.08","low":"2423.60","close":"2424.02","volume":"8644.66","vol_ccy":"864.466","vol_ccy_quote":"2096048.92086000","confirm":1},{"ts":1792190940000,"open":"2424.02","high":"2424.47","low":"2423.73","close":"2424.34","volume":"2721.50","vol_ccy":"272.150","vol_ccy_quote":"659720.17454000","confirm":1},{"ts":1792191000000,"open":"2424.35","high":"2424.35","low":"2423.30","close":"2424.00","volume":"2997.75","vol_ccy":"299.775","vol_ccy_quote":"726563.87843000","confirm":1},{"ts":1792191060000,"open":"2423.99","high":"2424.00","low":"2423.31","close":"2423.50","volume":"1522.19","vol_ccy":"152.219","vol_ccy_quote":"368914.43883000","confirm":1},{"ts":1792191120000,"open":"2423.51","high":"2423.61","low":"2423.42","close":"2423.42","volume":"952.78","vol_ccy":"95.278","vol_ccy_quote":"230908.35678000","confirm":1},{"ts":1792191180000,"open":"2423.42","high":"2423.43","low":"2423.42","close":"2423.42","volume":"630.66","vol_ccy":"63.066","vol_ccy_quote":"152835.88802000","confirm":1},{"ts":1792191240000,"open":"2423.43","high":"2423.43","low":"2423.32","close":"2423.33","volume":"1785.03","vol_ccy":"178.503","vol_ccy_quote":"432575.39189000","confirm":1},{"ts":1792191300000,"open":"2423.33","high":"2423.81","low":"2423.31","close":"2423.31","volume":"2328.43","vol_ccy":"232.843","vol_ccy_quote":"564270.61507000","confirm":1},{"ts":1792191360000,"open":"2423.31","high":"2423.43","low":"2423.31","close":"2423.43","volume":"1724.49","vol_ccy":"172.449","vol_ccy_quote":"417898.49762000","confirm":1},{"ts":1792191420000,"open":"2423.42","high":"2424.02","low":"2423.42","close":"2424.02","volume":"2262.84","vol_ccy":"226.284","vol_ccy_quote":"548476.75848000","confirm":1},{"ts":1792191480000,"open":"2424.02","high":"2424.16","low":"2424.02","close":"2424.16","volume":"245.40","vol_ccy":"24.540","vol_ccy_quote":"59488.29904000","confirm":0}]}